3123 サイボー(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1985-12-27 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1985-12-26 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1985-12-25 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 1985-12-24 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1985-12-23 | 500 | 500 | 499 | 500 | 21,000 | 500 |
| 1985-12-21 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1985-12-20 | 490 | 495 | 490 | 495 | 15,000 | 495 |
| 1985-12-19 | 470 | 484 | 470 | 484 | 13,000 | 484 |
| 1985-12-18 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 1985-12-16 | 468 | 468 | 465 | 465 | 13,000 | 465 |
| 1985-12-10 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 1985-12-07 | 465 | 465 | 455 | 460 | 6,000 | 460 |
| 1985-12-06 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 1985-12-05 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1985-12-04 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1985-12-03 | 450 | 450 | 445 | 450 | 9,000 | 450 |
| 1985-11-30 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1985-11-29 | 451 | 460 | 451 | 460 | 25,000 | 460 |
| 1985-11-22 | 506 | 510 | 497 | 498 | 26,000 | 498 |
| 1985-11-21 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 1985-11-20 | 520 | 520 | 505 | 517 | 29,000 | 517 |
| 1985-11-19 | 512 | 540 | 512 | 520 | 43,000 | 520 |
| 1985-11-18 | 500 | 505 | 495 | 505 | 30,000 | 505 |
| 1985-11-16 | 480 | 495 | 480 | 495 | 16,000 | 495 |
| 1985-11-13 | 484 | 484 | 479 | 480 | 11,000 | 480 |
| 1985-11-12 | 500 | 500 | 480 | 484 | 33,000 | 484 |
| 1985-11-11 | 490 | 495 | 490 | 495 | 28,000 | 495 |
| 1985-11-08 | 495 | 500 | 487 | 490 | 68,000 | 490 |
| 1985-11-07 | 474 | 490 | 470 | 490 | 57,000 | 490 |
| 1985-11-06 | 439 | 474 | 439 | 474 | 36,000 | 474 |
| 1985-11-05 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1985-11-02 | 434 | 450 | 434 | 450 | 20,000 | 450 |
| 1985-11-01 | 431 | 431 | 429 | 429 | 9,000 | 429 |
| 1985-10-31 | 401 | 415 | 401 | 415 | 16,000 | 415 |
| 1985-10-29 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-10-28 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-10-26 | 416 | 416 | 416 | 416 | 6,000 | 416 |
| 1985-10-25 | 420 | 420 | 416 | 420 | 21,000 | 420 |
| 1985-10-24 | 447 | 447 | 430 | 430 | 14,000 | 430 |
| 1985-10-23 | 450 | 455 | 445 | 452 | 23,000 | 452 |
| 1985-10-22 | 445 | 465 | 445 | 460 | 80,000 | 460 |
| 1985-10-21 | 435 | 445 | 420 | 445 | 81,000 | 445 |
| 1985-10-19 | 420 | 430 | 420 | 430 | 11,000 | 430 |
| 1985-10-18 | 395 | 415 | 395 | 415 | 44,000 | 415 |
| 1985-10-09 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1985-10-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1985-10-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1985-10-01 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1985-09-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1985-09-28 | 350 | 350 | 347 | 350 | 10,000 | 350 |
| 1985-09-26 | 346 | 346 | 345 | 345 | 9,000 | 345 |
| 1985-09-25 | 355 | 355 | 345 | 345 | 5,000 | 345 |
| 1985-09-24 | 357 | 357 | 355 | 355 | 6,000 | 355 |
| 1985-09-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1985-09-20 | 355 | 355 | 354 | 355 | 20,000 | 355 |
| 1985-09-18 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1985-09-17 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1985-09-12 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 1985-09-11 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 1985-09-10 | 356 | 356 | 355 | 355 | 5,000 | 355 |
| 1985-09-09 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 1985-09-07 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1985-09-06 | 360 | 360 | 351 | 351 | 27,000 | 351 |
| 1985-09-05 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 1985-09-03 | 370 | 371 | 370 | 370 | 3,000 | 370 |
| 1985-09-02 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1985-08-31 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 1985-08-30 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1985-08-20 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1985-08-12 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-08-06 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1985-08-05 | 378 | 385 | 378 | 378 | 10,000 | 378 |
| 1985-08-03 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1985-08-02 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1985-08-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1985-07-31 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 1985-07-29 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1985-07-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1985-07-22 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1985-07-18 | 376 | 377 | 376 | 377 | 10,000 | 377 |
| 1985-07-08 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1985-07-04 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1985-07-01 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1985-06-29 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1985-06-28 | 445 | 445 | 435 | 440 | 31,000 | 440 |
| 1985-06-27 | 450 | 450 | 440 | 445 | 13,000 | 445 |
| 1985-06-26 | 435 | 450 | 435 | 450 | 30,000 | 450 |
| 1985-06-25 | 435 | 435 | 433 | 435 | 10,000 | 435 |
| 1985-06-24 | 428 | 440 | 428 | 430 | 30,000 | 430 |
| 1985-06-22 | 420 | 433 | 420 | 433 | 28,000 | 433 |
| 1985-06-21 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1985-06-20 | 401 | 410 | 401 | 410 | 18,000 | 410 |
| 1985-06-18 | 400 | 411 | 400 | 400 | 17,000 | 400 |
| 1985-06-17 | 420 | 421 | 410 | 410 | 12,000 | 410 |
| 1985-06-15 | 430 | 430 | 425 | 425 | 18,000 | 425 |
| 1985-06-14 | 426 | 430 | 426 | 430 | 20,000 | 430 |
| 1985-06-13 | 420 | 420 | 420 | 420 | 27,000 | 420 |
| 1985-06-12 | 405 | 405 | 398 | 398 | 26,000 | 398 |
| 1985-06-11 | 420 | 430 | 410 | 410 | 51,000 | 410 |
| 1985-06-10 | 410 | 410 | 410 | 410 | 39,000 | 410 |
| 1985-06-06 | 375 | 380 | 375 | 380 | 15,000 | 380 |
| 1985-06-04 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 1985-06-03 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1985-06-01 | 390 | 391 | 390 | 391 | 7,000 | 391 |
| 1985-05-31 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1985-05-30 | 374 | 385 | 374 | 385 | 6,000 | 385 |
| 1985-05-29 | 379 | 379 | 373 | 373 | 22,000 | 373 |
| 1985-05-28 | 385 | 385 | 384 | 385 | 16,000 | 385 |
| 1985-05-27 | 390 | 390 | 388 | 390 | 32,000 | 390 |
| 1985-05-22 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1985-05-21 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1985-05-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1985-05-16 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1985-05-15 | 342 | 342 | 341 | 341 | 14,000 | 341 |
| 1985-05-13 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1985-05-10 | 345 | 346 | 342 | 343 | 7,000 | 343 |
| 1985-05-09 | 344 | 346 | 344 | 345 | 4,000 | 345 |
| 1985-04-17 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1985-04-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1985-04-12 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 1985-04-11 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1985-04-10 | 362 | 362 | 361 | 362 | 5,000 | 362 |
| 1985-04-09 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 1985-04-08 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1985-04-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1985-04-04 | 360 | 368 | 360 | 368 | 5,000 | 368 |
| 1985-04-03 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 1985-04-02 | 367 | 367 | 360 | 360 | 9,000 | 360 |
| 1985-04-01 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 1985-03-29 | 372 | 372 | 369 | 369 | 8,000 | 369 |
| 1985-03-28 | 371 | 377 | 370 | 372 | 12,000 | 372 |
| 1985-03-27 | 354 | 364 | 354 | 364 | 12,000 | 364 |
| 1985-03-25 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1985-03-23 | 337 | 337 | 337 | 337 | 8,000 | 337 |
| 1985-03-14 | 370 | 370 | 367 | 367 | 11,000 | 367 |
| 1985-03-13 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 1985-03-12 | 350 | 351 | 350 | 351 | 11,000 | 351 |
| 1985-03-11 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1985-03-06 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1985-03-05 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1985-03-04 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1985-03-02 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1985-03-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1985-02-28 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 1985-02-25 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1985-02-23 | 379 | 380 | 370 | 378 | 14,000 | 378 |
| 1985-02-22 | 384 | 384 | 379 | 379 | 14,000 | 379 |
| 1985-02-21 | 405 | 405 | 395 | 395 | 22,000 | 395 |
| 1985-02-20 | 405 | 410 | 400 | 400 | 58,000 | 400 |
| 1985-02-19 | 365 | 385 | 360 | 385 | 72,000 | 385 |
| 1985-02-18 | 349 | 360 | 349 | 360 | 19,000 | 360 |
| 1985-02-16 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1985-02-15 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1985-02-14 | 357 | 357 | 354 | 354 | 5,000 | 354 |
| 1985-02-13 | 365 | 365 | 358 | 358 | 17,000 | 358 |
| 1985-02-12 | 368 | 368 | 366 | 366 | 35,000 | 366 |
| 1985-02-08 | 330 | 348 | 330 | 348 | 27,000 | 348 |
| 1985-02-07 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1985-02-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-02-05 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1985-02-04 | 326 | 326 | 323 | 323 | 7,000 | 323 |
| 1985-02-02 | 322 | 323 | 322 | 323 | 3,000 | 323 |
| 1985-02-01 | 323 | 323 | 321 | 321 | 10,000 | 321 |
| 1985-01-30 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1985-01-29 | 323 | 323 | 321 | 321 | 7,000 | 321 |
| 1985-01-28 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1985-01-26 | 320 | 324 | 320 | 324 | 16,000 | 324 |
| 1985-01-25 | 325 | 325 | 318 | 318 | 13,000 | 318 |
| 1985-01-24 | 326 | 326 | 322 | 322 | 7,000 | 322 |
| 1985-01-23 | 335 | 335 | 325 | 325 | 20,000 | 325 |
| 1985-01-22 | 320 | 330 | 310 | 330 | 80,000 | 330 |
| 1985-01-19 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1985-01-17 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1985-01-16 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1985-01-14 | 341 | 346 | 341 | 346 | 6,000 | 346 |
| 1985-01-11 | 344 | 344 | 340 | 340 | 12,000 | 340 |
| 1985-01-10 | 346 | 346 | 340 | 340 | 28,000 | 340 |
| 1985-01-09 | 350 | 350 | 340 | 346 | 57,000 | 346 |
| 1985-01-08 | 335 | 340 | 335 | 336 | 55,000 | 336 |
| 1985-01-07 | 308 | 325 | 308 | 325 | 51,000 | 325 |
| 1985-01-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-01-04 | 305 | 305 | 295 | 295 | 5,000 | 295 |
分割・併合履歴 ： なし