3123 サイボー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 400 | 402 | 400 | 400 | 2,500 | 400 |
| 2008-12-26 | 409 | 409 | 400 | 400 | 400 | 400 |
| 2008-12-25 | 467 | 467 | 464 | 464 | 700 | 464 |
| 2008-12-24 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2008-12-22 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-12-19 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2008-12-18 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2008-12-16 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2008-12-11 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-12-03 | 475 | 475 | 475 | 475 | 900 | 475 |
| 2008-11-28 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-11-27 | 399 | 400 | 399 | 400 | 200 | 400 |
| 2008-11-25 | 401 | 401 | 400 | 400 | 400 | 400 |
| 2008-11-21 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2008-11-14 | 410 | 415 | 410 | 415 | 1,800 | 415 |
| 2008-11-13 | 425 | 425 | 425 | 425 | 1,100 | 425 |
| 2008-11-12 | 425 | 430 | 425 | 430 | 200 | 430 |
| 2008-11-06 | 420 | 425 | 420 | 425 | 1,500 | 425 |
| 2008-11-04 | 400 | 400 | 395 | 400 | 1,100 | 400 |
| 2008-10-31 | 399 | 400 | 399 | 400 | 600 | 400 |
| 2008-10-30 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2008-10-29 | 405 | 405 | 400 | 400 | 4,100 | 400 |
| 2008-10-28 | 400 | 400 | 400 | 400 | 1,200 | 400 |
| 2008-10-21 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2008-10-20 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2008-10-16 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-10-15 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-10-14 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-10-09 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2008-10-08 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2008-10-07 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2008-10-06 | 465 | 465 | 460 | 460 | 1,000 | 460 |
| 2008-10-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-10-02 | 480 | 480 | 470 | 470 | 200 | 470 |
| 2008-09-30 | 471 | 500 | 471 | 500 | 500 | 500 |
| 2008-09-17 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-09-05 | 453 | 453 | 452 | 452 | 300 | 452 |
| 2008-09-03 | 488 | 496 | 488 | 490 | 700 | 490 |
| 2008-09-02 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2008-09-01 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-08-29 | 468 | 488 | 457 | 457 | 1,300 | 457 |
| 2008-08-28 | 487 | 487 | 460 | 460 | 1,900 | 460 |
| 2008-08-27 | 476 | 482 | 466 | 482 | 2,900 | 482 |
| 2008-08-22 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2008-08-08 | 570 | 570 | 550 | 550 | 200 | 550 |
| 2008-08-07 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-08-04 | 550 | 550 | 530 | 540 | 900 | 540 |
| 2008-08-01 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2008-07-24 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-07-18 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2008-07-14 | 578 | 578 | 578 | 578 | 600 | 578 |
| 2008-07-10 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2008-07-07 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2008-07-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-06-25 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2008-06-18 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-06-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-06-16 | 570 | 570 | 566 | 566 | 200 | 566 |
| 2008-06-10 | 570 | 570 | 562 | 562 | 4,000 | 562 |
| 2008-06-09 | 570 | 570 | 570 | 570 | 1,600 | 570 |
| 2008-06-06 | 571 | 571 | 570 | 570 | 1,000 | 570 |
| 2008-06-05 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-06-04 | 600 | 601 | 600 | 601 | 400 | 601 |
| 2008-06-02 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-05-30 | 585 | 590 | 585 | 590 | 800 | 590 |
| 2008-05-29 | 599 | 599 | 585 | 585 | 400 | 585 |
| 2008-05-28 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-05-27 | 611 | 611 | 611 | 611 | 400 | 611 |
| 2008-05-26 | 630 | 630 | 628 | 628 | 300 | 628 |
| 2008-05-23 | 605 | 630 | 605 | 630 | 1,200 | 630 |
| 2008-05-21 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-05-20 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-05-19 | 578 | 578 | 578 | 578 | 300 | 578 |
| 2008-05-16 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2008-05-15 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2008-05-13 | 570 | 578 | 553 | 578 | 5,400 | 578 |
| 2008-05-12 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-05-09 | 586 | 586 | 581 | 581 | 1,400 | 581 |
| 2008-05-08 | 589 | 589 | 585 | 585 | 2,100 | 585 |
| 2008-05-07 | 589 | 599 | 580 | 589 | 1,500 | 589 |
| 2008-05-02 | 619 | 619 | 599 | 599 | 900 | 599 |
| 2008-05-01 | 599 | 619 | 599 | 619 | 1,300 | 619 |
| 2008-04-30 | 589 | 598 | 588 | 598 | 1,200 | 598 |
| 2008-04-28 | 590 | 592 | 588 | 592 | 900 | 592 |
| 2008-04-23 | 603 | 603 | 600 | 600 | 300 | 600 |
| 2008-04-22 | 603 | 603 | 603 | 603 | 200 | 603 |
| 2008-04-21 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2008-04-18 | 605 | 610 | 605 | 610 | 200 | 610 |
| 2008-03-31 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-03-26 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-03-25 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2008-03-19 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2008-03-18 | 601 | 601 | 600 | 600 | 200 | 600 |
| 2008-03-14 | 621 | 631 | 621 | 631 | 200 | 631 |
| 2008-03-11 | 640 | 640 | 640 | 640 | 5,500 | 640 |
| 2008-03-06 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-03-04 | 635 | 635 | 630 | 630 | 200 | 630 |
| 2008-03-03 | 649 | 655 | 635 | 635 | 1,100 | 635 |
| 2008-02-29 | 650 | 650 | 630 | 649 | 300 | 649 |
| 2008-02-26 | 645 | 650 | 645 | 650 | 300 | 650 |
| 2008-02-25 | 611 | 645 | 601 | 645 | 1,000 | 645 |
| 2008-02-21 | 644 | 644 | 644 | 644 | 200 | 644 |
| 2008-02-18 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2008-02-14 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2008-02-12 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2008-02-08 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-02-07 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2008-02-06 | 640 | 640 | 640 | 640 | 1,700 | 640 |
| 2008-02-05 | 660 | 670 | 660 | 670 | 500,700 | 670 |
| 2008-02-04 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2008-02-01 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2008-01-28 | 669 | 669 | 669 | 669 | 200 | 669 |
| 2008-01-25 | 650 | 660 | 650 | 660 | 700 | 660 |
| 2008-01-24 | 640 | 640 | 640 | 640 | 900 | 640 |
| 2008-01-22 | 630 | 640 | 630 | 640 | 5,300 | 640 |
| 2008-01-21 | 650 | 650 | 630 | 630 | 1,600 | 630 |
| 2008-01-18 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2008-01-17 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2008-01-16 | 621 | 625 | 621 | 625 | 300 | 625 |
| 2008-01-15 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2008-01-09 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-01-08 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-01-07 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-01-04 | 710 | 710 | 700 | 700 | 900 | 700 |
分割・併合履歴 ： なし
