3123 サイボー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274314394314341,500434
2020-11-264304304304301,300430
2020-11-254304354304303,900430
2020-11-24430430428428500428
2020-11-204244244214211,400421
2020-11-194244294244241,000424
2020-11-184204284204241,100424
2020-11-174234234214232,800423
2020-11-164184254184222,700422
2020-11-13419421416418800418
2020-11-12421421421421100421
2020-11-11417423417423200423
2020-11-10418418417417600417
2020-11-094134164134161,100416
2020-11-064194384084089,900408
2020-11-054144224134182,800418
2020-11-04408414408414600414
2020-11-02407407407407200407
2020-10-304094124094121,100412
2020-10-29415415409410400410
2020-10-28414415413413900413
2020-10-274144164134131,000413
2020-10-264174174124142,600414
2020-10-23416422416417600417
2020-10-224174174164161,500416
2020-10-2142242341642013,600420
2020-10-204224234204223,300422
2020-10-19423423423423100423
2020-10-164224234224231,100423
2020-10-15422429422429600429
2020-10-144224224194211,400421
2020-10-13423423423423100423
2020-10-12---423-423
2020-10-09426426423423200423
2020-10-08422426422426300426
2020-10-07421421421421200421
2020-10-06422425422425700425
2020-10-054274274234232,200423
2020-10-024254304254304,200430
2020-09-304384384284306,500430
2020-09-29420437420430600430
2020-09-284324324264262,100426
2020-09-254214284214242,900424
2020-09-24---429-429
2020-09-234264324264292,300429
2020-09-18419419419419100419
2020-09-17419419419419100419
2020-09-164214224184183,800418
2020-09-154334334214213,700421
2020-09-144194204194204,000420
2020-09-114174204144192,600419
2020-09-10419419419419200419
2020-09-09414418414414500414
2020-09-08414417414417500417
2020-09-074124174124142,300414
2020-09-04417417415416400416
2020-09-034204204134171,700417
2020-09-024294294204201,700420
2020-09-01431431429429600429
2020-08-31425425425425200425
2020-08-284204244204231,900423
2020-08-27431431431431100431
2020-08-264294314244312,500431
2020-08-25419427419427500427
2020-08-24422422422422200422
2020-08-21435435431433600433
2020-08-20---433-433
2020-08-19434434433433400433
2020-08-184314364304365,400436
2020-08-17428428428428200428
2020-08-144174274174273,000427
2020-08-134164204154192,500419
2020-08-124124154124154,100415
2020-08-11413413413413200413
2020-08-07411411403410900410
2020-08-064054064004063,100406
2020-08-05404404403403300403
2020-08-044054054034041,400404
2020-08-03398398396397700397
2020-07-313923963923951,600395
2020-07-303963963913911,100391
2020-07-294024023973971,000397
2020-07-284014014004001,400400
2020-07-274024033953976,000397
2020-07-22396396396396100396
2020-07-213973983913935,400393
2020-07-20398398396396800396
2020-07-173973973943941,100394
2020-07-16399400397397900397
2020-07-15398399397399600399
2020-07-143944003914002,000400
2020-07-13395399395396800396
2020-07-103964013933991,600399
2020-07-094024043984015,400401
2020-07-08402404402403900403
2020-07-074064064044041,700404
2020-07-064044094044062,600406
2020-07-034124124064061,000406
2020-07-024044124044062,100406
2020-07-014074124074075,400407
2020-06-304064144064062,200406
2020-06-293984033984034,100403
2020-06-264034134034061,700406
2020-06-254054064034031,700403
2020-06-244084124064072,100407
2020-06-234084084074087,600408
2020-06-224064124064084,300408
2020-06-194134134044074,500407
2020-06-184104104084081,300408
2020-06-17409410406410700410
2020-06-164054064054061,500406
2020-06-153954013933964,500396
2020-06-123964033934031,400403
2020-06-11405408405407700407
2020-06-10---415-415
2020-06-09---415-415
2020-06-084074184074153,500415
2020-06-05409409404404600404
2020-06-044094144094091,300409
2020-06-03408408408408100408
2020-06-024034104034052,700405
2020-06-014134134034032,900403
2020-05-294114114084101,800410
2020-05-284144204064069,800406
2020-05-274054094034091,600409
2020-05-26409410409410600410
2020-05-253934093934095,700409
2020-05-22394394393393300393
2020-05-21387394387394500394
2020-05-203863903863903,800390
2020-05-193893893823861,800386
2020-05-18376384376384700384
2020-05-1538440037938011,300380
2020-05-1440240238138616,500386
2020-05-133883943843946,400394
2020-05-123873973873884,700388
2020-05-113833873833841,900384
2020-05-08381382381382600382
2020-05-073813813633735,500373
2020-05-013813833803833,000383
2020-04-303823823753814,300381
2020-04-2837138137137210,500372
2020-04-273733743693747,300374
2020-04-243713743713731,600373
2020-04-23372378372377300377
2020-04-22375375373373700373
2020-04-213843843783781,000378
2020-04-203833843803844,000384
2020-04-173853853833831,400383
2020-04-16382385382385600385
2020-04-15388388388388600388
2020-04-14390390388388500388
2020-04-13386386386386500386
2020-04-10385385382385900385
2020-04-09389389382382200382
2020-04-08389389389389100389
2020-04-07379385379385700385
2020-04-06370378370378800378
2020-04-033783783713734,100373
2020-04-02---378-378
2020-04-01378378378378200378
2020-03-31388388373383500383
2020-03-30387387387387100387
2020-03-273943943933941,200394
2020-03-263823983823925,300392
2020-03-253713873713873,200387
2020-03-24351365351365800365
2020-03-2335035334635066,000350
2020-03-1935035034534526,000345
2020-03-1834535534535020,700350
2020-03-173403473403447,400344
2020-03-163513543453453,400345
2020-03-1336336533435021,000350
2020-03-123853853773771,000377
2020-03-11387391387391400391
2020-03-103813903703858,000385
2020-03-0940240238538611,300386
2020-03-064164174094094,200409
2020-03-054184184154173,700417
2020-03-044144274114152,000415
2020-03-034204214144142,500414
2020-03-0241042041041610,900416
2020-02-2843143140542032,900420
2020-02-274404484354356,800435
2020-02-264414414384383,000438
2020-02-254424504374443,300444
2020-02-21458458458458100458
2020-02-204554574544572,000457
2020-02-194494554494531,600453
2020-02-1845245644844920,400449
2020-02-174624624564562,500456
2020-02-144644664614626,500462
2020-02-134734734654711,200471
2020-02-124654744634747,700474
2020-02-104724724624636,100463
2020-02-074724794684685,100468
2020-02-0647349146847240,300472
2020-02-054724744704701,700470
2020-02-044744744664726,000472
2020-02-0346047745947410,200474
2020-01-314554664554666,800466
2020-01-304594594554562,400456
2020-01-29458458458458100458
2020-01-284564584544583,400458
2020-01-274574574564562,500456
2020-01-244624624584583,700458
2020-01-234604604594595,700459
2020-01-224654654594597,900459
2020-01-214644644634631,300463
2020-01-204634644594614,600461
2020-01-17461462461462700462
2020-01-164624634594607,700460
2020-01-154624654624623,200462
2020-01-144624634614611,900461
2020-01-104614624614622,700462
2020-01-094644644574644,000464
2020-01-084604604564573,200457
2020-01-074624624584605,000460
2020-01-064674674574603,400460

分割・併合履歴 : なし