3123 サイボー(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-28	815	815	815	815	200	815
2006-12-27	810	830	806	830	700	830
2006-12-26	810	810	810	810	200	810
2006-12-25	815	815	815	815	500	815
2006-12-22	835	835	835	835	100	835
2006-12-20	830	840	830	840	600	840
2006-12-19	830	830	830	830	2,500	830
2006-12-18	830	860	830	860	1,100	860
2006-12-14	840	840	822	822	200	822
2006-12-13	840	840	836	840	300	840
2006-12-12	848	849	840	849	1,600	849
2006-12-11	841	850	841	850	12,300	850
2006-12-08	829	830	829	830	1,500	830
2006-12-07	806	820	805	805	800	805
2006-12-06	792	800	792	800	400	800
2006-12-05	830	830	800	800	500	800
2006-12-04	800	800	800	800	200	800
2006-11-30	791	810	791	810	5,000	810
2006-11-29	750	785	750	785	1,900	785
2006-11-28	764	775	764	770	700	770
2006-11-27	764	764	764	764	100	764
2006-11-24	732	732	732	732	100	732
2006-11-22	721	732	721	732	6,600	732
2006-11-21	721	730	719	719	10,900	719
2006-11-20	763	775	751	751	3,900	751
2006-11-17	762	767	760	760	2,900	760
2006-11-16	761	761	761	761	400	761
2006-11-15	759	761	759	760	4,600	760
2006-11-14	752	756	751	756	2,100	756
2006-11-13	772	772	770	770	200	770
2006-11-10	775	790	772	772	7,000	772
2006-11-09	780	780	775	775	200	775
2006-11-08	781	781	775	780	8,000	780
2006-11-07	785	787	780	780	1,000	780
2006-11-06	784	787	780	785	1,600	785
2006-11-02	790	790	780	785	5,500	785
2006-11-01	795	795	780	786	15,900	786
2006-10-31	797	797	793	795	1,900	795
2006-10-30	800	800	785	787	2,400	787
2006-10-27	800	801	800	800	2,100	800
2006-10-26	801	809	800	800	12,800	800
2006-10-25	815	815	801	801	900	801
2006-10-24	835	835	835	835	600	835
2006-10-23	800	840	800	835	2,600	835
2006-10-20	790	800	790	800	1,600	800
2006-10-19	792	802	790	790	36,000	790
2006-10-18	791	791	790	790	500	790
2006-10-17	790	795	790	790	2,100	790
2006-10-16	791	791	786	791	14,100	791
2006-10-13	791	791	780	790	5,100	790
2006-10-12	800	800	800	800	3,900	800
2006-10-11	802	805	800	800	500	800
2006-10-10	811	811	800	800	2,400	800
2006-10-06	820	820	810	810	9,500	810
2006-10-05	808	820	808	810	3,500	810
2006-10-04	830	830	818	818	4,300	818
2006-10-03	830	831	821	830	30,600	830
2006-10-02	830	840	830	835	10,000	835
2006-09-29	840	840	840	840	100	840
2006-09-27	849	849	840	840	400	840
2006-09-26	833	835	833	835	1,900	835
2006-09-25	848	849	848	849	300	849
2006-09-22	831	854	831	854	900	854
2006-09-21	825	835	821	821	1,100	821
2006-09-20	820	820	820	820	100	820
2006-09-19	832	832	812	814	17,000	814
2006-09-15	840	840	832	832	1,700	832
2006-09-14	870	870	832	840	7,200	840
2006-09-13	852	910	852	870	15,800	870
2006-09-11	858	860	850	860	16,600	860
2006-09-08	859	859	859	859	300	859
2006-09-07	859	861	859	861	300	861
2006-09-06	861	861	860	861	700	861
2006-09-05	865	867	859	859	2,600	859
2006-09-04	856	861	856	861	3,600	861
2006-09-01	860	863	860	860	2,400	860
2006-08-31	860	860	857	857	28,600	857
2006-08-30	870	871	870	870	1,700	870
2006-08-29	870	870	870	870	200	870
2006-08-28	870	870	870	870	100	870
2006-08-25	871	872	871	872	700	872
2006-08-24	871	871	870	870	800	870
2006-08-23	865	870	865	870	400	870
2006-08-22	870	870	860	865	400	865
2006-08-21	876	876	870	870	1,200	870
2006-08-18	875	875	870	870	800	870
2006-08-17	861	875	861	875	800	875
2006-08-16	860	875	860	864	1,800	864
2006-08-15	850	850	850	850	300	850
2006-08-14	846	860	846	860	1,600	860
2006-08-11	845	850	844	844	1,000	844
2006-08-10	839	858	838	846	1,400	846
2006-08-09	835	865	835	865	2,800	865
2006-08-08	830	844	820	839	16,300	839
2006-08-07	845	845	840	840	200	840
2006-08-04	850	850	850	850	1,000	850
2006-08-03	847	850	847	850	200	850
2006-08-02	831	847	831	847	600	847
2006-08-01	830	830	830	830	300	830
2006-07-31	830	830	830	830	800	830
2006-07-28	850	860	850	860	200	860
2006-07-27	844	868	833	868	1,300	868
2006-07-25	853	853	852	852	400	852
2006-07-24	891	891	860	860	400	860
2006-07-21	862	891	862	891	2,200	891
2006-07-20	870	900	870	900	500	900
2006-07-19	890	910	877	880	3,600	880
2006-07-18	891	911	891	911	400	911
2006-07-14	909	928	909	928	400	928
2006-07-13	930	933	923	933	300	933
2006-07-12	935	935	934	934	1,800	934
2006-07-11	940	941	940	940	400	940
2006-07-10	932	944	932	944	2,000	944
2006-07-07	955	955	945	950	500	950
2006-07-06	958	960	958	960	400	960
2006-07-05	961	961	961	961	100	961
2006-07-04	960	970	960	965	500	965
2006-07-03	954	960	954	960	1,300	960
2006-06-30	960	965	955	955	2,300	955
2006-06-29	959	960	959	960	300	960
2006-06-28	955	965	942	965	900	965
2006-06-27	955	955	955	955	200	955
2006-06-26	967	967	950	955	600	955
2006-06-23	962	962	962	962	100	962
2006-06-22	965	979	965	979	300	979
2006-06-21	980	981	971	981	400	981
2006-06-16	1,040	1,040	1,040	1,040	500	1,040
2006-06-15	1,020	1,040	1,020	1,040	3,400	1,040
2006-06-14	930	1,020	930	1,020	2,200	1,020
2006-06-12	1,010	1,020	1,010	1,020	200	1,020
2006-06-09	920	1,010	920	1,010	2,900	1,010
2006-06-08	909	929	909	929	400	929
2006-06-07	988	988	988	988	100	988
2006-06-06	979	979	979	979	300	979
2006-06-05	941	961	941	961	400	961
2006-06-02	940	941	900	941	900	941
2006-05-31	986	986	956	970	400	970
2006-05-30	1,029	1,050	1,000	1,046	2,000	1,046
2006-05-29	960	1,060	960	1,050	2,500	1,050
2006-05-26	976	978	960	960	300	960
2006-05-25	976	980	976	980	200	980
2006-05-24	951	980	951	975	1,700	975
2006-05-23	982	982	931	960	1,400	960
2006-05-22	955	972	950	972	1,100	972
2006-05-19	950	995	950	995	1,300	995
2006-05-18	950	980	950	980	400	980
2006-05-17	913	956	913	946	700	946
2006-05-16	1,001	1,005	982	983	5,400	983
2006-05-15	1,037	1,037	1,000	1,000	4,600	1,000
2006-05-12	1,041	1,041	1,037	1,038	1,400	1,038
2006-05-11	1,118	1,118	1,050	1,050	6,900	1,050
2006-05-10	1,088	1,124	1,080	1,124	12,000	1,124
2006-05-09	1,050	1,069	1,040	1,069	33,900	1,069
2006-05-08	1,051	1,055	1,050	1,055	1,400	1,055
2006-05-02	1,037	1,055	1,037	1,055	700	1,055
2006-05-01	1,038	1,038	1,037	1,038	1,500	1,038
2006-04-28	1,039	1,039	1,037	1,037	1,900	1,037
2006-04-27	1,039	1,047	1,037	1,038	1,800	1,038
2006-04-26	1,039	1,045	1,039	1,045	400	1,045
2006-04-25	1,040	1,040	1,040	1,040	600	1,040
2006-04-24	1,037	1,047	1,037	1,047	800	1,047
2006-04-21	1,030	1,037	1,030	1,037	3,900	1,037
2006-04-20	1,049	1,049	1,040	1,042	2,500	1,042
2006-04-19	1,040	1,049	1,040	1,049	2,500	1,049
2006-04-18	1,037	1,038	1,037	1,037	600	1,037
2006-04-17	1,030	1,040	1,030	1,030	6,800	1,030
2006-04-14	1,031	1,031	1,030	1,030	800	1,030
2006-04-13	1,038	1,038	1,037	1,038	2,100	1,038
2006-04-12	1,039	1,039	1,038	1,038	1,600	1,038
2006-04-11	1,039	1,043	1,032	1,039	3,400	1,039
2006-04-10	1,023	1,032	1,023	1,032	3,200	1,032
2006-04-07	1,025	1,025	1,021	1,021	1,200	1,021
2006-04-06	1,015	1,020	1,012	1,020	2,600	1,020
2006-04-05	1,011	1,018	1,010	1,015	2,400	1,015
2006-04-04	1,010	1,015	1,010	1,010	2,100	1,010
2006-04-03	1,015	1,015	1,008	1,008	2,400	1,008
2006-03-31	1,015	1,015	1,015	1,015	700	1,015
2006-03-30	1,005	1,020	1,005	1,008	2,100	1,008
2006-03-29	1,005	1,010	1,005	1,010	1,000	1,010
2006-03-28	1,020	1,020	1,000	1,005	1,100	1,005
2006-03-27	1,030	1,039	1,013	1,039	2,300	1,039
2006-03-24	1,025	1,030	1,025	1,030	600	1,030
2006-03-23	1,041	1,046	1,041	1,041	1,300	1,041
2006-03-22	1,034	1,040	1,034	1,040	800	1,040
2006-03-20	1,025	1,048	1,025	1,031	2,100	1,031
2006-03-17	1,019	1,028	1,019	1,023	1,200	1,023
2006-03-16	1,019	1,019	1,017	1,018	1,600	1,018
2006-03-15	1,047	1,047	1,030	1,042	2,300	1,042
2006-03-14	1,004	1,050	1,004	1,049	5,200	1,049
2006-03-13	991	1,000	991	1,000	2,700	1,000
2006-03-10	977	989	977	981	1,600	981
2006-03-09	998	998	971	975	2,300	975
2006-03-08	999	999	970	971	1,800	971
2006-03-07	1,011	1,011	998	1,000	4,600	1,000
2006-03-06	1,033	1,033	1,009	1,020	4,800	1,020
2006-03-03	1,095	1,095	1,090	1,090	4,700	1,090
2006-03-02	1,096	1,105	1,094	1,094	3,200	1,094
2006-03-01	1,100	1,104	1,085	1,094	8,900	1,094
2006-02-28	1,143	1,143	1,143	1,143	100	1,143
2006-02-27	1,149	1,149	1,149	1,149	1,500	1,149
2006-02-24	1,100	1,140	1,089	1,140	5,400	1,140
2006-02-23	1,056	1,096	1,056	1,090	2,400	1,090
2006-02-22	1,245	1,245	1,116	1,116	1,700	1,116
2006-02-20	1,270	1,270	1,270	1,270	100	1,270
2006-02-14	1,110	1,270	1,110	1,270	1,500	1,270
2006-02-10	1,250	1,250	1,200	1,200	700	1,200
2006-02-09	1,260	1,265	1,260	1,260	600	1,260
2006-02-08	1,200	1,279	1,200	1,279	3,700	1,279
2006-02-07	1,220	1,220	1,200	1,217	500	1,217
2006-02-06	1,260	1,280	1,205	1,205	1,500	1,205
2006-02-03	1,115	1,200	1,115	1,200	300	1,200
2006-02-02	1,215	1,215	1,215	1,215	100	1,215
2006-01-31	1,211	1,211	1,210	1,210	300	1,210
2006-01-30	1,280	1,280	1,240	1,240	1,700	1,240
2006-01-27	1,250	1,250	1,191	1,191	400	1,191
2006-01-26	1,200	1,260	1,200	1,260	300	1,260
2006-01-25	1,200	1,280	1,160	1,180	7,600	1,180
2006-01-24	1,240	1,260	1,240	1,260	300	1,260
2006-01-23	1,240	1,240	1,200	1,200	800	1,200
2006-01-20	1,282	1,310	1,280	1,280	1,200	1,280
2006-01-19	1,260	1,290	1,250	1,280	4,700	1,280
2006-01-18	1,100	1,100	1,100	1,100	400	1,100
2006-01-17	1,318	1,318	1,300	1,300	200	1,300
2006-01-16	1,282	1,320	1,234	1,319	3,300	1,319
2006-01-13	1,270	1,280	1,262	1,262	1,100	1,262
2006-01-12	1,300	1,300	1,275	1,280	3,300	1,280
2006-01-11	1,302	1,320	1,300	1,320	2,500	1,320
2006-01-10	1,340	1,345	1,320	1,335	1,100	1,335
2006-01-06	1,280	1,340	1,280	1,320	8,500	1,320
2006-01-05	1,225	1,285	1,225	1,280	6,400	1,280
2006-01-04	1,260	1,260	1,245	1,245	400	1,245

分割・併合履歴：なし