3123 サイボー(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1986-12-24 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1986-12-23 | 496 | 496 | 491 | 491 | 3,000 | 491 |
| 1986-12-22 | 491 | 496 | 491 | 495 | 8,000 | 495 |
| 1986-12-18 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1986-12-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1986-12-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1986-12-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1986-12-03 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 1986-11-28 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1986-11-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1986-11-14 | 530 | 550 | 530 | 550 | 5,000 | 550 |
| 1986-11-13 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1986-11-12 | 530 | 530 | 520 | 520 | 14,000 | 520 |
| 1986-11-07 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 1986-11-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1986-11-05 | 531 | 531 | 531 | 531 | 10,000 | 531 |
| 1986-10-31 | 474 | 476 | 474 | 476 | 3,000 | 476 |
| 1986-10-30 | 475 | 475 | 473 | 473 | 4,000 | 473 |
| 1986-10-29 | 474 | 474 | 474 | 474 | 8,000 | 474 |
| 1986-10-27 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1986-10-25 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1986-10-20 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1986-10-15 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1986-10-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1986-10-09 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1986-10-08 | 546 | 546 | 540 | 540 | 3,000 | 540 |
| 1986-10-07 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1986-10-06 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1986-10-04 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1986-10-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1986-10-02 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1986-09-25 | 638 | 638 | 638 | 638 | 3,000 | 638 |
| 1986-09-24 | 640 | 645 | 640 | 645 | 26,000 | 645 |
| 1986-09-19 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1986-09-18 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1986-09-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1986-09-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-08-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1986-08-13 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1986-08-06 | 749 | 750 | 740 | 748 | 9,000 | 748 |
| 1986-08-05 | 720 | 746 | 720 | 746 | 15,000 | 746 |
| 1986-08-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-07-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-07-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1986-07-26 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 1986-07-25 | 709 | 709 | 708 | 708 | 6,000 | 708 |
| 1986-07-24 | 715 | 715 | 703 | 713 | 10,000 | 713 |
| 1986-07-23 | 735 | 735 | 735 | 735 | 8,000 | 735 |
| 1986-07-18 | 810 | 815 | 810 | 815 | 4,000 | 815 |
| 1986-07-16 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1986-07-14 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1986-07-10 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1986-07-09 | 821 | 850 | 821 | 849 | 22,000 | 849 |
| 1986-07-08 | 810 | 811 | 810 | 811 | 10,000 | 811 |
| 1986-07-07 | 809 | 809 | 809 | 809 | 6,000 | 809 |
| 1986-07-04 | 859 | 859 | 849 | 849 | 5,000 | 849 |
| 1986-07-03 | 859 | 860 | 859 | 860 | 7,000 | 860 |
| 1986-07-02 | 870 | 870 | 861 | 861 | 5,000 | 861 |
| 1986-07-01 | 866 | 875 | 861 | 861 | 29,000 | 861 |
| 1986-06-30 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 1986-06-28 | 890 | 890 | 885 | 890 | 18,000 | 890 |
| 1986-06-27 | 840 | 921 | 839 | 900 | 361,000 | 900 |
| 1986-06-26 | 849 | 849 | 830 | 830 | 60,000 | 830 |
| 1986-06-25 | 790 | 850 | 790 | 849 | 248,000 | 849 |
| 1986-06-24 | 781 | 789 | 770 | 785 | 38,000 | 785 |
| 1986-06-23 | 760 | 780 | 760 | 780 | 29,000 | 780 |
| 1986-06-21 | 740 | 750 | 740 | 750 | 13,000 | 750 |
| 1986-06-20 | 730 | 740 | 730 | 730 | 43,000 | 730 |
| 1986-06-18 | 710 | 711 | 710 | 710 | 11,000 | 710 |
| 1986-06-17 | 710 | 710 | 710 | 710 | 15,000 | 710 |
| 1986-06-16 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1986-06-13 | 795 | 795 | 789 | 790 | 15,000 | 790 |
| 1986-06-12 | 775 | 799 | 773 | 799 | 128,000 | 799 |
| 1986-06-11 | 700 | 765 | 700 | 765 | 139,000 | 765 |
| 1986-06-10 | 680 | 700 | 670 | 700 | 59,000 | 700 |
| 1986-06-09 | 620 | 680 | 615 | 680 | 56,000 | 680 |
| 1986-06-07 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1986-06-05 | 600 | 600 | 599 | 600 | 15,000 | 600 |
| 1986-06-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1986-06-02 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1986-05-30 | 611 | 611 | 600 | 600 | 9,000 | 600 |
| 1986-05-29 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1986-05-28 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1986-05-26 | 600 | 605 | 600 | 605 | 7,000 | 605 |
| 1986-05-22 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1986-05-21 | 600 | 600 | 600 | 600 | 23,000 | 600 |
| 1986-05-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1986-05-16 | 599 | 600 | 590 | 590 | 18,000 | 590 |
| 1986-05-08 | 661 | 661 | 660 | 660 | 9,000 | 660 |
| 1986-04-24 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1986-04-23 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1986-04-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1986-04-18 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1986-04-17 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1986-04-16 | 685 | 695 | 684 | 695 | 10,000 | 695 |
| 1986-04-10 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1986-04-02 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1986-04-01 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1986-03-31 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1986-03-29 | 681 | 690 | 681 | 690 | 4,000 | 690 |
| 1986-03-28 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1986-03-27 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1986-03-26 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1986-03-25 | 720 | 720 | 715 | 715 | 14,000 | 715 |
| 1986-03-24 | 730 | 730 | 725 | 725 | 7,000 | 725 |
| 1986-03-22 | 720 | 730 | 720 | 730 | 13,000 | 730 |
| 1986-03-19 | 734 | 734 | 715 | 720 | 10,000 | 720 |
| 1986-03-18 | 735 | 736 | 734 | 735 | 39,000 | 735 |
| 1986-03-17 | 740 | 740 | 729 | 730 | 9,000 | 730 |
| 1986-03-15 | 730 | 735 | 730 | 730 | 13,000 | 730 |
| 1986-03-14 | 717 | 721 | 717 | 720 | 21,000 | 720 |
| 1986-03-13 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1986-03-12 | 720 | 761 | 720 | 751 | 101,000 | 751 |
| 1986-03-11 | 674 | 710 | 674 | 710 | 30,000 | 710 |
| 1986-03-10 | 680 | 680 | 674 | 674 | 10,000 | 674 |
| 1986-03-07 | 680 | 680 | 660 | 680 | 36,000 | 680 |
| 1986-03-06 | 686 | 687 | 680 | 680 | 23,000 | 680 |
| 1986-03-05 | 727 | 727 | 705 | 706 | 61,000 | 706 |
| 1986-03-04 | 719 | 730 | 700 | 728 | 142,000 | 728 |
| 1986-03-03 | 665 | 700 | 659 | 700 | 183,000 | 700 |
| 1986-03-01 | 665 | 665 | 663 | 664 | 86,000 | 664 |
| 1986-02-28 | 620 | 635 | 615 | 635 | 127,000 | 635 |
| 1986-02-27 | 599 | 620 | 585 | 620 | 130,000 | 620 |
| 1986-02-26 | 585 | 595 | 585 | 585 | 11,000 | 585 |
| 1986-02-25 | 585 | 590 | 575 | 585 | 17,000 | 585 |
| 1986-02-24 | 600 | 600 | 598 | 598 | 19,000 | 598 |
| 1986-02-22 | 595 | 600 | 595 | 600 | 36,000 | 600 |
| 1986-02-21 | 575 | 580 | 570 | 576 | 25,000 | 576 |
| 1986-02-20 | 530 | 536 | 530 | 536 | 32,000 | 536 |
| 1986-02-19 | 526 | 527 | 516 | 525 | 40,000 | 525 |
| 1986-02-18 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 1986-02-17 | 525 | 525 | 510 | 510 | 28,000 | 510 |
| 1986-02-15 | 530 | 530 | 522 | 525 | 51,000 | 525 |
| 1986-02-14 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1986-02-13 | 525 | 525 | 511 | 511 | 8,000 | 511 |
| 1986-02-12 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 1986-02-10 | 540 | 540 | 525 | 525 | 11,000 | 525 |
| 1986-02-07 | 529 | 530 | 526 | 530 | 11,000 | 530 |
| 1986-02-06 | 530 | 530 | 520 | 520 | 20,000 | 520 |
| 1986-02-05 | 500 | 530 | 500 | 530 | 36,000 | 530 |
| 1986-02-04 | 485 | 495 | 480 | 490 | 23,000 | 490 |
| 1986-02-03 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1986-02-01 | 483 | 488 | 483 | 483 | 5,000 | 483 |
| 1986-01-31 | 495 | 495 | 485 | 485 | 12,000 | 485 |
| 1986-01-30 | 505 | 505 | 495 | 495 | 4,000 | 495 |
| 1986-01-29 | 501 | 505 | 500 | 504 | 11,000 | 504 |
| 1986-01-28 | 515 | 515 | 501 | 501 | 14,000 | 501 |
| 1986-01-27 | 510 | 510 | 505 | 505 | 18,000 | 505 |
| 1986-01-25 | 515 | 515 | 508 | 515 | 6,000 | 515 |
| 1986-01-24 | 510 | 510 | 500 | 505 | 4,000 | 505 |
| 1986-01-23 | 530 | 530 | 515 | 515 | 16,000 | 515 |
| 1986-01-22 | 545 | 545 | 533 | 537 | 7,000 | 537 |
| 1986-01-21 | 555 | 555 | 550 | 555 | 5,000 | 555 |
| 1986-01-20 | 550 | 555 | 540 | 555 | 15,000 | 555 |
| 1986-01-18 | 545 | 550 | 539 | 550 | 29,000 | 550 |
| 1986-01-17 | 516 | 541 | 516 | 541 | 28,000 | 541 |
| 1986-01-16 | 520 | 526 | 520 | 526 | 6,000 | 526 |
| 1986-01-14 | 510 | 520 | 510 | 520 | 13,000 | 520 |
| 1986-01-13 | 516 | 516 | 501 | 510 | 13,000 | 510 |
| 1986-01-10 | 511 | 520 | 511 | 517 | 19,000 | 517 |
| 1986-01-09 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1986-01-08 | 501 | 511 | 501 | 511 | 5,000 | 511 |
| 1986-01-06 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 1986-01-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： なし