3123 サイボー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-12-27 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2007-12-26 | 690 | 690 | 689 | 690 | 1,300 | 690 |
| 2007-12-25 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-12-21 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2007-12-20 | 720 | 720 | 712 | 712 | 1,900 | 712 |
| 2007-12-17 | 719 | 747 | 719 | 747 | 600 | 747 |
| 2007-12-13 | 730 | 748 | 720 | 748 | 1,500 | 748 |
| 2007-12-12 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2007-12-03 | 715 | 715 | 711 | 711 | 1,400 | 711 |
| 2007-11-30 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2007-11-29 | 710 | 724 | 710 | 724 | 700 | 724 |
| 2007-11-28 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2007-11-22 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2007-11-21 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2007-11-20 | 711 | 711 | 671 | 700 | 700 | 700 |
| 2007-11-16 | 752 | 752 | 750 | 750 | 2,500 | 750 |
| 2007-11-12 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2007-11-08 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2007-11-02 | 780 | 790 | 779 | 790 | 1,000 | 790 |
| 2007-10-30 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2007-10-29 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2007-10-25 | 770 | 770 | 754 | 754 | 200 | 754 |
| 2007-10-24 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2007-10-23 | 736 | 737 | 736 | 737 | 300 | 737 |
| 2007-10-22 | 750 | 750 | 735 | 735 | 500 | 735 |
| 2007-10-15 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2007-10-12 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2007-10-05 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2007-10-02 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2007-09-28 | 786 | 800 | 786 | 800 | 17,200 | 800 |
| 2007-09-26 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2007-09-25 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2007-09-21 | 740 | 753 | 740 | 753 | 1,200 | 753 |
| 2007-09-20 | 751 | 752 | 750 | 751 | 1,800 | 751 |
| 2007-09-19 | 750 | 752 | 750 | 750 | 400 | 750 |
| 2007-09-18 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2007-09-14 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2007-09-13 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2007-09-11 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2007-09-10 | 780 | 789 | 780 | 789 | 200 | 789 |
| 2007-09-06 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2007-09-03 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2007-08-29 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2007-08-27 | 841 | 841 | 840 | 840 | 1,100 | 840 |
| 2007-08-24 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2007-08-23 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2007-08-21 | 831 | 840 | 830 | 840 | 40,100 | 840 |
| 2007-08-17 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2007-08-16 | 860 | 860 | 850 | 850 | 400 | 850 |
| 2007-08-15 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2007-08-14 | 880 | 880 | 860 | 860 | 34,000 | 860 |
| 2007-08-13 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2007-08-10 | 870 | 870 | 870 | 870 | 19,600 | 870 |
| 2007-08-09 | 870 | 875 | 870 | 870 | 700 | 870 |
| 2007-08-07 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2007-08-06 | 860 | 870 | 860 | 870 | 17,100 | 870 |
| 2007-08-03 | 880 | 880 | 860 | 860 | 500 | 860 |
| 2007-08-02 | 861 | 861 | 860 | 860 | 300 | 860 |
| 2007-07-27 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2007-07-26 | 870 | 870 | 842 | 842 | 500 | 842 |
| 2007-07-25 | 870 | 870 | 870 | 870 | 2,500 | 870 |
| 2007-07-24 | 872 | 872 | 870 | 870 | 2,900 | 870 |
| 2007-07-20 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2007-07-19 | 898 | 899 | 898 | 899 | 300 | 899 |
| 2007-07-18 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2007-07-17 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-07-13 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2007-07-12 | 870 | 871 | 870 | 871 | 500 | 871 |
| 2007-07-10 | 890 | 890 | 860 | 860 | 300 | 860 |
| 2007-07-09 | 889 | 890 | 889 | 890 | 700 | 890 |
| 2007-07-03 | 870 | 880 | 870 | 880 | 5,400 | 880 |
| 2007-07-02 | 870 | 870 | 851 | 861 | 1,000 | 861 |
| 2007-06-29 | 860 | 870 | 860 | 860 | 3,100 | 860 |
| 2007-06-28 | 860 | 870 | 860 | 860 | 700 | 860 |
| 2007-06-27 | 858 | 858 | 850 | 850 | 400 | 850 |
| 2007-06-25 | 850 | 859 | 850 | 859 | 1,000 | 859 |
| 2007-06-22 | 848 | 848 | 840 | 840 | 200 | 840 |
| 2007-06-21 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2007-06-20 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2007-06-19 | 840 | 840 | 840 | 840 | 19,600 | 840 |
| 2007-06-18 | 827 | 841 | 825 | 840 | 8,400 | 840 |
| 2007-06-15 | 845 | 845 | 844 | 844 | 1,300 | 844 |
| 2007-06-14 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2007-06-12 | 838 | 838 | 830 | 830 | 900 | 830 |
| 2007-06-11 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2007-06-08 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2007-06-06 | 825 | 835 | 825 | 835 | 200 | 835 |
| 2007-06-01 | 821 | 824 | 821 | 823 | 600 | 823 |
| 2007-05-31 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2007-05-28 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2007-05-25 | 821 | 821 | 821 | 821 | 400 | 821 |
| 2007-05-23 | 815 | 821 | 815 | 821 | 500 | 821 |
| 2007-05-22 | 840 | 845 | 815 | 815 | 1,300 | 815 |
| 2007-05-21 | 840 | 843 | 840 | 843 | 300 | 843 |
| 2007-05-18 | 840 | 840 | 839 | 840 | 600 | 840 |
| 2007-05-17 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2007-05-16 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2007-05-15 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2007-05-14 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2007-05-11 | 830 | 855 | 830 | 855 | 1,300 | 855 |
| 2007-05-09 | 815 | 845 | 815 | 845 | 1,100 | 845 |
| 2007-05-07 | 812 | 812 | 812 | 812 | 900 | 812 |
| 2007-05-02 | 809 | 810 | 800 | 810 | 700 | 810 |
| 2007-05-01 | 821 | 821 | 791 | 809 | 1,400 | 809 |
| 2007-04-27 | 822 | 822 | 821 | 821 | 300 | 821 |
| 2007-04-26 | 832 | 832 | 822 | 822 | 300 | 822 |
| 2007-04-20 | 821 | 831 | 821 | 831 | 1,800 | 831 |
| 2007-04-19 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2007-04-17 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2007-04-16 | 835 | 835 | 825 | 825 | 600 | 825 |
| 2007-04-09 | 834 | 836 | 834 | 836 | 1,700 | 836 |
| 2007-04-06 | 826 | 834 | 826 | 834 | 400 | 834 |
| 2007-04-05 | 825 | 845 | 825 | 840 | 500 | 840 |
| 2007-04-04 | 810 | 855 | 810 | 855 | 700 | 855 |
| 2007-04-03 | 834 | 834 | 814 | 824 | 800 | 824 |
| 2007-04-02 | 835 | 835 | 835 | 835 | 600 | 835 |
| 2007-03-30 | 837 | 837 | 837 | 837 | 900 | 837 |
| 2007-03-22 | 860 | 860 | 842 | 843 | 300 | 843 |
| 2007-03-20 | 842 | 842 | 842 | 842 | 200 | 842 |
| 2007-03-19 | 860 | 860 | 849 | 849 | 700 | 849 |
| 2007-03-16 | 850 | 859 | 848 | 859 | 18,600 | 859 |
| 2007-03-15 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2007-03-14 | 840 | 840 | 840 | 840 | 1,600 | 840 |
| 2007-03-13 | 849 | 849 | 849 | 849 | 400 | 849 |
| 2007-03-12 | 851 | 851 | 840 | 840 | 8,800 | 840 |
| 2007-03-09 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2007-03-07 | 860 | 860 | 850 | 850 | 400 | 850 |
| 2007-03-06 | 846 | 847 | 846 | 847 | 500 | 847 |
| 2007-03-05 | 863 | 863 | 850 | 850 | 2,600 | 850 |
| 2007-03-02 | 871 | 871 | 868 | 868 | 1,200 | 868 |
| 2007-03-01 | 872 | 872 | 872 | 872 | 1,200 | 872 |
| 2007-02-28 | 860 | 880 | 860 | 871 | 2,100 | 871 |
| 2007-02-27 | 885 | 896 | 885 | 890 | 1,600 | 890 |
| 2007-02-26 | 880 | 890 | 880 | 881 | 4,900 | 881 |
| 2007-02-23 | 855 | 871 | 854 | 870 | 9,000 | 870 |
| 2007-02-22 | 860 | 865 | 846 | 854 | 4,400 | 854 |
| 2007-02-21 | 869 | 869 | 860 | 860 | 800 | 860 |
| 2007-02-20 | 860 | 865 | 860 | 865 | 500 | 865 |
| 2007-02-19 | 866 | 866 | 860 | 860 | 200 | 860 |
| 2007-02-16 | 856 | 856 | 855 | 855 | 500 | 855 |
| 2007-02-15 | 870 | 870 | 853 | 853 | 3,700 | 853 |
| 2007-02-14 | 875 | 875 | 875 | 875 | 1,500 | 875 |
| 2007-02-13 | 871 | 880 | 865 | 865 | 1,800 | 865 |
| 2007-02-09 | 860 | 870 | 860 | 865 | 3,300 | 865 |
| 2007-02-07 | 850 | 862 | 840 | 862 | 2,700 | 862 |
| 2007-02-06 | 850 | 850 | 850 | 850 | 700 | 850 |
| 2007-02-05 | 851 | 851 | 851 | 851 | 200 | 851 |
| 2007-02-02 | 860 | 860 | 860 | 860 | 1,100 | 860 |
| 2007-02-01 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2007-01-31 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2007-01-30 | 850 | 850 | 840 | 850 | 700 | 850 |
| 2007-01-29 | 851 | 855 | 839 | 852 | 4,300 | 852 |
| 2007-01-26 | 831 | 850 | 831 | 850 | 3,200 | 850 |
| 2007-01-25 | 840 | 840 | 839 | 840 | 700 | 840 |
| 2007-01-24 | 826 | 834 | 823 | 830 | 33,000 | 830 |
| 2007-01-23 | 840 | 840 | 822 | 826 | 27,900 | 826 |
| 2007-01-22 | 828 | 830 | 828 | 830 | 16,100 | 830 |
| 2007-01-19 | 830 | 834 | 827 | 830 | 2,200 | 830 |
| 2007-01-18 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-01-17 | 825 | 830 | 825 | 830 | 500 | 830 |
| 2007-01-16 | 835 | 845 | 830 | 830 | 1,900 | 830 |
| 2007-01-15 | 850 | 860 | 835 | 835 | 2,700 | 835 |
| 2007-01-12 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2007-01-11 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2007-01-09 | 850 | 850 | 830 | 830 | 1,500 | 830 |
| 2007-01-05 | 850 | 850 | 820 | 820 | 4,400 | 820 |
| 2007-01-04 | 840 | 840 | 840 | 840 | 300 | 840 |
分割・併合履歴 ： なし