3123 サイボー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,240 | 1,249 | 1,240 | 1,240 | 600 | 1,240 |
| 2005-12-29 | 1,220 | 1,260 | 1,220 | 1,230 | 2,500 | 1,230 |
| 2005-12-28 | 1,221 | 1,221 | 1,201 | 1,215 | 400 | 1,215 |
| 2005-12-27 | 1,240 | 1,270 | 1,210 | 1,221 | 1,600 | 1,221 |
| 2005-12-26 | 1,300 | 1,300 | 1,241 | 1,270 | 4,100 | 1,270 |
| 2005-12-22 | 1,279 | 1,279 | 1,231 | 1,240 | 3,300 | 1,240 |
| 2005-12-21 | 1,288 | 1,295 | 1,216 | 1,280 | 2,800 | 1,280 |
| 2005-12-20 | 1,260 | 1,288 | 1,220 | 1,288 | 3,800 | 1,288 |
| 2005-12-19 | 1,312 | 1,315 | 1,270 | 1,290 | 2,600 | 1,290 |
| 2005-12-16 | 1,328 | 1,345 | 1,308 | 1,328 | 2,800 | 1,328 |
| 2005-12-15 | 1,345 | 1,399 | 1,290 | 1,330 | 3,500 | 1,330 |
| 2005-12-14 | 1,400 | 1,400 | 1,375 | 1,375 | 600 | 1,375 |
| 2005-12-13 | 1,400 | 1,400 | 1,375 | 1,400 | 1,300 | 1,400 |
| 2005-12-12 | 1,490 | 1,495 | 1,375 | 1,400 | 7,500 | 1,400 |
| 2005-12-09 | 1,419 | 1,440 | 1,370 | 1,370 | 1,800 | 1,370 |
| 2005-12-08 | 1,449 | 1,449 | 1,375 | 1,440 | 2,500 | 1,440 |
| 2005-12-07 | 1,410 | 1,450 | 1,335 | 1,450 | 5,300 | 1,450 |
| 2005-12-06 | 1,390 | 1,440 | 1,330 | 1,405 | 6,100 | 1,405 |
| 2005-12-05 | 1,495 | 1,495 | 1,401 | 1,450 | 7,500 | 1,450 |
| 2005-12-02 | 1,490 | 1,495 | 1,455 | 1,495 | 5,000 | 1,495 |
| 2005-12-01 | 1,490 | 1,500 | 1,490 | 1,491 | 8,200 | 1,491 |
| 2005-11-30 | 1,491 | 1,570 | 1,490 | 1,491 | 15,600 | 1,491 |
| 2005-11-29 | 1,410 | 1,489 | 1,410 | 1,489 | 20,500 | 1,489 |
| 2005-11-28 | 1,415 | 1,500 | 1,401 | 1,410 | 18,700 | 1,410 |
| 2005-11-25 | 1,285 | 1,395 | 1,270 | 1,395 | 30,500 | 1,395 |
| 2005-11-24 | 1,219 | 1,300 | 1,101 | 1,300 | 22,400 | 1,300 |
| 2005-11-22 | 1,222 | 1,235 | 1,160 | 1,220 | 11,200 | 1,220 |
| 2005-11-21 | 1,215 | 1,250 | 1,140 | 1,221 | 24,900 | 1,221 |
| 2005-11-18 | 1,176 | 1,260 | 1,010 | 1,201 | 46,200 | 1,201 |
| 2005-11-17 | 1,200 | 1,400 | 1,170 | 1,170 | 128,100 | 1,170 |
| 2005-11-16 | 1,100 | 1,200 | 1,080 | 1,200 | 43,200 | 1,200 |
| 2005-11-15 | 973 | 1,000 | 970 | 1,000 | 13,800 | 1,000 |
| 2005-11-14 | 979 | 997 | 979 | 991 | 1,600 | 991 |
| 2005-11-11 | 970 | 970 | 941 | 970 | 2,200 | 970 |
| 2005-11-10 | 951 | 972 | 932 | 970 | 11,100 | 970 |
| 2005-11-09 | 1,001 | 1,001 | 960 | 960 | 900 | 960 |
| 2005-11-08 | 970 | 1,000 | 950 | 1,000 | 20,300 | 1,000 |
| 2005-11-07 | 1,050 | 1,060 | 1,000 | 1,000 | 44,400 | 1,000 |
| 2005-11-04 | 937 | 960 | 937 | 960 | 6,600 | 960 |
| 2005-11-02 | 920 | 923 | 912 | 923 | 2,900 | 923 |
| 2005-11-01 | 905 | 905 | 905 | 905 | 400 | 905 |
| 2005-10-31 | 879 | 905 | 879 | 905 | 15,100 | 905 |
| 2005-10-28 | 930 | 939 | 918 | 918 | 13,400 | 918 |
| 2005-10-27 | 940 | 940 | 920 | 930 | 7,500 | 930 |
| 2005-10-26 | 921 | 925 | 906 | 925 | 4,500 | 925 |
| 2005-10-25 | 920 | 921 | 920 | 921 | 1,400 | 921 |
| 2005-10-24 | 919 | 923 | 915 | 923 | 9,500 | 923 |
| 2005-10-21 | 892 | 919 | 891 | 919 | 4,200 | 919 |
| 2005-10-20 | 910 | 910 | 900 | 900 | 600 | 900 |
| 2005-10-19 | 900 | 924 | 900 | 923 | 10,100 | 923 |
| 2005-10-18 | 907 | 907 | 900 | 906 | 1,000 | 906 |
| 2005-10-17 | 920 | 920 | 880 | 880 | 25,100 | 880 |
| 2005-10-14 | 851 | 871 | 850 | 870 | 3,700 | 870 |
| 2005-10-13 | 855 | 855 | 846 | 850 | 4,800 | 850 |
| 2005-10-12 | 850 | 850 | 850 | 850 | 3,900 | 850 |
| 2005-10-11 | 860 | 860 | 845 | 845 | 300 | 845 |
| 2005-10-07 | 860 | 860 | 850 | 850 | 800 | 850 |
| 2005-10-06 | 870 | 870 | 842 | 850 | 6,700 | 850 |
| 2005-10-05 | 900 | 900 | 870 | 875 | 8,000 | 875 |
| 2005-10-04 | 870 | 920 | 870 | 901 | 20,300 | 901 |
| 2005-10-03 | 840 | 881 | 840 | 880 | 162,500 | 880 |
| 2005-09-30 | 840 | 840 | 840 | 840 | 1,600 | 840 |
| 2005-09-29 | 838 | 843 | 838 | 840 | 3,100 | 840 |
| 2005-09-28 | 835 | 835 | 825 | 825 | 1,000 | 825 |
| 2005-09-27 | 833 | 834 | 832 | 834 | 1,900 | 834 |
| 2005-09-26 | 832 | 834 | 832 | 833 | 2,400 | 833 |
| 2005-09-22 | 830 | 830 | 812 | 830 | 800 | 830 |
| 2005-09-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-09-20 | 815 | 815 | 808 | 813 | 400 | 813 |
| 2005-09-16 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2005-09-15 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2005-09-14 | 805 | 805 | 805 | 805 | 800 | 805 |
| 2005-09-13 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2005-09-12 | 818 | 818 | 809 | 809 | 500 | 809 |
| 2005-09-09 | 807 | 808 | 807 | 808 | 500 | 808 |
| 2005-09-08 | 830 | 830 | 796 | 803 | 5,800 | 803 |
| 2005-09-07 | 825 | 834 | 825 | 834 | 400 | 834 |
| 2005-09-06 | 817 | 835 | 815 | 835 | 11,200 | 835 |
| 2005-09-05 | 800 | 810 | 800 | 810 | 7,900 | 810 |
| 2005-09-02 | 803 | 805 | 800 | 805 | 500 | 805 |
| 2005-09-01 | 785 | 800 | 783 | 800 | 4,000 | 800 |
| 2005-08-31 | 788 | 788 | 785 | 785 | 1,000 | 785 |
| 2005-08-30 | 789 | 790 | 785 | 785 | 300 | 785 |
| 2005-08-29 | 806 | 806 | 782 | 782 | 18,000 | 782 |
| 2005-08-26 | 803 | 805 | 782 | 782 | 2,100 | 782 |
| 2005-08-25 | 800 | 803 | 800 | 803 | 300 | 803 |
| 2005-08-24 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2005-08-23 | 783 | 795 | 783 | 795 | 800 | 795 |
| 2005-08-22 | 800 | 800 | 780 | 781 | 10,100 | 781 |
| 2005-08-19 | 805 | 805 | 785 | 800 | 2,800 | 800 |
| 2005-08-18 | 800 | 805 | 800 | 805 | 200 | 805 |
| 2005-08-17 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2005-08-16 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2005-08-15 | 800 | 810 | 800 | 810 | 700 | 810 |
| 2005-08-12 | 820 | 820 | 774 | 790 | 15,200 | 790 |
| 2005-08-11 | 825 | 840 | 825 | 840 | 700 | 840 |
| 2005-08-10 | 825 | 825 | 820 | 820 | 500 | 820 |
| 2005-08-09 | 820 | 820 | 820 | 820 | 3,400 | 820 |
| 2005-08-08 | 810 | 820 | 809 | 820 | 2,000 | 820 |
| 2005-08-05 | 771 | 810 | 771 | 810 | 2,100 | 810 |
| 2005-08-04 | 802 | 802 | 770 | 771 | 16,100 | 771 |
| 2005-08-02 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2005-08-01 | 810 | 811 | 810 | 811 | 700 | 811 |
| 2005-07-29 | 815 | 815 | 810 | 810 | 300 | 810 |
| 2005-07-28 | 790 | 810 | 790 | 810 | 1,100 | 810 |
| 2005-07-27 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2005-07-26 | 800 | 805 | 800 | 800 | 5,100 | 800 |
| 2005-07-25 | 796 | 805 | 770 | 800 | 5,200 | 800 |
| 2005-07-22 | 820 | 820 | 800 | 800 | 1,900 | 800 |
| 2005-07-21 | 855 | 860 | 820 | 820 | 3,700 | 820 |
| 2005-07-20 | 850 | 855 | 845 | 850 | 4,700 | 850 |
| 2005-07-19 | 820 | 840 | 820 | 840 | 6,900 | 840 |
| 2005-07-15 | 780 | 820 | 780 | 790 | 3,600 | 790 |
| 2005-07-14 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2005-07-13 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2005-07-12 | 800 | 800 | 800 | 800 | 900 | 800 |
| 2005-07-11 | 805 | 805 | 795 | 805 | 1,500 | 805 |
| 2005-07-08 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2005-07-07 | 801 | 802 | 800 | 800 | 2,200 | 800 |
| 2005-07-06 | 799 | 800 | 799 | 800 | 1,000 | 800 |
| 2005-07-05 | 783 | 783 | 780 | 780 | 1,600 | 780 |
| 2005-07-04 | 814 | 814 | 783 | 783 | 600 | 783 |
| 2005-07-01 | 815 | 815 | 806 | 806 | 1,000 | 806 |
| 2005-06-30 | 805 | 813 | 805 | 813 | 500 | 813 |
| 2005-06-29 | 806 | 810 | 805 | 805 | 800 | 805 |
| 2005-06-28 | 802 | 812 | 802 | 805 | 1,000 | 805 |
| 2005-06-27 | 772 | 801 | 770 | 800 | 2,000 | 800 |
| 2005-06-24 | 760 | 779 | 750 | 775 | 2,400 | 775 |
| 2005-06-23 | 795 | 795 | 790 | 790 | 1,100 | 790 |
| 2005-06-22 | 820 | 820 | 795 | 795 | 1,600 | 795 |
| 2005-06-21 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 2005-06-20 | 815 | 825 | 810 | 825 | 2,000 | 825 |
| 2005-06-17 | 818 | 818 | 790 | 815 | 7,200 | 815 |
| 2005-06-16 | 837 | 842 | 817 | 825 | 9,500 | 825 |
| 2005-06-15 | 809 | 830 | 806 | 817 | 8,300 | 817 |
| 2005-06-14 | 810 | 839 | 805 | 805 | 28,400 | 805 |
| 2005-06-13 | 740 | 790 | 737 | 790 | 10,000 | 790 |
| 2005-06-10 | 738 | 740 | 734 | 735 | 2,800 | 735 |
| 2005-06-09 | 730 | 739 | 730 | 730 | 5,300 | 730 |
| 2005-06-08 | 740 | 743 | 730 | 730 | 2,000 | 730 |
| 2005-06-07 | 725 | 741 | 725 | 741 | 1,200 | 741 |
| 2005-06-06 | 725 | 744 | 720 | 744 | 4,400 | 744 |
| 2005-06-03 | 706 | 720 | 706 | 720 | 1,500 | 720 |
| 2005-06-02 | 730 | 730 | 700 | 700 | 3,300 | 700 |
| 2005-06-01 | 720 | 730 | 720 | 720 | 700 | 720 |
| 2005-05-31 | 750 | 750 | 720 | 720 | 2,700 | 720 |
| 2005-05-30 | 738 | 750 | 730 | 745 | 13,600 | 745 |
| 2005-05-27 | 725 | 745 | 710 | 730 | 14,500 | 730 |
| 2005-05-26 | 680 | 725 | 675 | 687 | 54,400 | 687 |
| 2005-05-25 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2005-05-24 | 684 | 684 | 684 | 684 | 400 | 684 |
| 2005-05-23 | 684 | 685 | 684 | 685 | 900 | 685 |
| 2005-05-20 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2005-05-19 | 666 | 666 | 660 | 660 | 13,600 | 660 |
| 2005-05-18 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2005-05-17 | 671 | 671 | 667 | 667 | 14,000 | 667 |
| 2005-05-13 | 671 | 680 | 671 | 680 | 200 | 680 |
| 2005-05-10 | 680 | 680 | 671 | 671 | 400 | 671 |
| 2005-05-09 | 686 | 686 | 668 | 671 | 5,600 | 671 |
| 2005-04-28 | 669 | 686 | 669 | 686 | 1,000 | 686 |
| 2005-04-26 | 672 | 672 | 668 | 668 | 7,500 | 668 |
| 2005-04-20 | 670 | 670 | 666 | 666 | 5,000 | 666 |
| 2005-04-19 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2005-04-18 | 698 | 698 | 666 | 666 | 1,400 | 666 |
| 2005-04-15 | 696 | 696 | 696 | 696 | 500 | 696 |
| 2005-04-14 | 695 | 695 | 695 | 695 | 600 | 695 |
| 2005-04-13 | 683 | 686 | 683 | 686 | 1,900 | 686 |
| 2005-04-12 | 694 | 694 | 674 | 685 | 4,100 | 685 |
| 2005-04-11 | 687 | 687 | 685 | 685 | 400 | 685 |
| 2005-04-08 | 690 | 690 | 685 | 685 | 1,500 | 685 |
| 2005-04-07 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2005-04-05 | 666 | 685 | 666 | 685 | 1,100 | 685 |
| 2005-04-04 | 675 | 675 | 675 | 675 | 1,400 | 675 |
| 2005-04-01 | 666 | 675 | 666 | 675 | 600 | 675 |
| 2005-03-29 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2005-03-28 | 695 | 695 | 695 | 695 | 2,100 | 695 |
| 2005-03-25 | 680 | 693 | 680 | 693 | 1,100 | 693 |
| 2005-03-24 | 694 | 694 | 693 | 693 | 300 | 693 |
| 2005-03-23 | 689 | 694 | 689 | 694 | 400 | 694 |
| 2005-03-22 | 682 | 687 | 678 | 687 | 3,000 | 687 |
| 2005-03-18 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2005-03-17 | 685 | 685 | 666 | 666 | 600 | 666 |
| 2005-03-16 | 694 | 694 | 690 | 690 | 1,600 | 690 |
| 2005-03-15 | 681 | 699 | 681 | 699 | 6,000 | 699 |
| 2005-03-14 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2005-03-10 | 680 | 680 | 679 | 679 | 600 | 679 |
| 2005-03-09 | 679 | 679 | 679 | 679 | 200 | 679 |
| 2005-03-08 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-03-07 | 659 | 679 | 659 | 679 | 300 | 679 |
| 2005-03-02 | 649 | 659 | 649 | 659 | 500 | 659 |
| 2005-03-01 | 679 | 679 | 659 | 679 | 400 | 679 |
| 2005-02-28 | 680 | 680 | 679 | 680 | 400 | 680 |
| 2005-02-25 | 678 | 680 | 678 | 680 | 2,100 | 680 |
| 2005-02-24 | 679 | 679 | 678 | 678 | 1,300 | 678 |
| 2005-02-23 | 655 | 678 | 655 | 655 | 1,400 | 655 |
| 2005-02-22 | 650 | 660 | 650 | 660 | 1,300 | 660 |
| 2005-02-21 | 679 | 680 | 677 | 680 | 3,000 | 680 |
| 2005-02-18 | 655 | 660 | 654 | 660 | 1,800 | 660 |
| 2005-02-17 | 650 | 650 | 640 | 640 | 1,300 | 640 |
| 2005-02-16 | 631 | 657 | 631 | 657 | 6,100 | 657 |
| 2005-02-15 | 633 | 633 | 631 | 631 | 500 | 631 |
| 2005-02-10 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2005-02-09 | 627 | 636 | 626 | 636 | 400 | 636 |
| 2005-02-07 | 644 | 645 | 644 | 645 | 200 | 645 |
| 2005-02-04 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2005-02-03 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2005-02-01 | 644 | 644 | 642 | 642 | 3,300 | 642 |
| 2005-01-31 | 636 | 644 | 630 | 644 | 8,200 | 644 |
| 2005-01-27 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2005-01-26 | 630 | 644 | 630 | 644 | 2,100 | 644 |
| 2005-01-25 | 621 | 639 | 621 | 639 | 200 | 639 |
| 2005-01-24 | 619 | 625 | 619 | 625 | 3,300 | 625 |
| 2005-01-21 | 630 | 639 | 630 | 639 | 200 | 639 |
| 2005-01-20 | 639 | 640 | 620 | 630 | 2,300 | 630 |
| 2005-01-18 | 613 | 639 | 613 | 639 | 1,200 | 639 |
| 2005-01-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-01-12 | 622 | 625 | 622 | 625 | 200 | 625 |
| 2005-01-07 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2005-01-06 | 640 | 640 | 621 | 621 | 400 | 621 |
| 2005-01-05 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-01-04 | 647 | 647 | 647 | 647 | 1,000 | 647 |
分割・併合履歴 ： なし