3123 サイボー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-12-28 | 500 | 500 | 500 | 500 | 11,100 | 500 |
| 2009-12-25 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-12-24 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-12-10 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-12-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-12-02 | 499 | 500 | 499 | 500 | 200 | 500 |
| 2009-11-30 | 500 | 500 | 500 | 500 | 10,500 | 500 |
| 2009-11-27 | 475 | 475 | 475 | 475 | 4,400 | 475 |
| 2009-11-26 | 473 | 475 | 473 | 475 | 200 | 475 |
| 2009-11-25 | 470 | 473 | 470 | 473 | 200 | 473 |
| 2009-11-24 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2009-11-13 | 510 | 510 | 510 | 510 | 700 | 510 |
| 2009-11-12 | 501 | 501 | 501 | 501 | 700 | 501 |
| 2009-11-11 | 510 | 510 | 510 | 510 | 700 | 510 |
| 2009-11-06 | 510 | 510 | 510 | 510 | 4,400 | 510 |
| 2009-11-05 | 500 | 520 | 500 | 510 | 3,500 | 510 |
| 2009-10-28 | 480 | 500 | 480 | 500 | 1,200 | 500 |
| 2009-10-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-10-22 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-10-20 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-10-19 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-10-15 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2009-10-13 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-10-09 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-10-07 | 465 | 500 | 465 | 500 | 1,900 | 500 |
| 2009-10-05 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-10-02 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2009-10-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-09-30 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-09-29 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-09-28 | 500 | 505 | 500 | 505 | 1,600 | 505 |
| 2009-09-24 | 507 | 508 | 507 | 507 | 10,200 | 507 |
| 2009-09-17 | 508 | 508 | 507 | 507 | 11,200 | 507 |
| 2009-09-16 | 495 | 510 | 495 | 509 | 3,700 | 509 |
| 2009-09-15 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2009-09-14 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2009-09-11 | 495 | 495 | 475 | 475 | 1,500 | 475 |
| 2009-09-10 | 491 | 491 | 490 | 490 | 500 | 490 |
| 2009-09-09 | 490 | 490 | 490 | 490 | 1,700 | 490 |
| 2009-09-08 | 500 | 509 | 500 | 509 | 800 | 509 |
| 2009-09-03 | 520 | 520 | 519 | 520 | 1,100 | 520 |
| 2009-09-02 | 495 | 495 | 495 | 495 | 2,800 | 495 |
| 2009-09-01 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2009-08-28 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2009-08-27 | 497 | 497 | 497 | 497 | 600 | 497 |
| 2009-08-26 | 488 | 495 | 488 | 495 | 1,000 | 495 |
| 2009-08-19 | 480 | 480 | 480 | 480 | 900 | 480 |
| 2009-08-18 | 477 | 480 | 477 | 480 | 200 | 480 |
| 2009-08-14 | 475 | 475 | 455 | 455 | 1,000 | 455 |
| 2009-08-12 | 470 | 475 | 470 | 475 | 1,100 | 475 |
| 2009-08-11 | 469 | 470 | 469 | 470 | 700 | 470 |
| 2009-08-07 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-08-05 | 469 | 470 | 469 | 470 | 1,000 | 470 |
| 2009-08-04 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-08-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-07-31 | 468 | 470 | 468 | 470 | 1,600 | 470 |
| 2009-07-29 | 465 | 465 | 465 | 465 | 800 | 465 |
| 2009-07-27 | 465 | 465 | 465 | 465 | 1,500 | 465 |
| 2009-07-24 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2009-07-23 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2009-07-22 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2009-07-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-07-17 | 457 | 460 | 457 | 459 | 10,000 | 459 |
| 2009-07-09 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2009-07-08 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2009-07-06 | 455 | 460 | 455 | 460 | 1,600 | 460 |
| 2009-07-02 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-06-30 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2009-06-29 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-06-25 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-06-24 | 440 | 440 | 420 | 420 | 300 | 420 |
| 2009-06-22 | 430 | 430 | 420 | 420 | 400 | 420 |
| 2009-06-19 | 425 | 425 | 420 | 420 | 700 | 420 |
| 2009-06-18 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-06-16 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2009-06-15 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2009-06-12 | 420 | 420 | 410 | 410 | 300 | 410 |
| 2009-06-10 | 401 | 417 | 401 | 417 | 800 | 417 |
| 2009-06-09 | 410 | 410 | 398 | 404 | 1,300 | 404 |
| 2009-06-08 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-06-02 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-06-01 | 431 | 431 | 411 | 421 | 700 | 421 |
| 2009-05-28 | 400 | 431 | 400 | 431 | 800 | 431 |
| 2009-05-26 | 400 | 401 | 400 | 401 | 500 | 401 |
| 2009-05-25 | 410 | 410 | 405 | 405 | 200 | 405 |
| 2009-05-22 | 392 | 392 | 392 | 392 | 200 | 392 |
| 2009-05-21 | 395 | 405 | 395 | 405 | 1,000 | 405 |
| 2009-05-20 | 425 | 425 | 405 | 410 | 2,600 | 410 |
| 2009-05-19 | 410 | 420 | 410 | 420 | 300 | 420 |
| 2009-05-14 | 390 | 400 | 390 | 400 | 300 | 400 |
| 2009-05-13 | 390 | 400 | 390 | 400 | 600 | 400 |
| 2009-05-08 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-05-07 | 410 | 410 | 400 | 400 | 1,300 | 400 |
| 2009-05-01 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2009-04-30 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2009-04-28 | 401 | 410 | 401 | 410 | 500 | 410 |
| 2009-04-27 | 390 | 420 | 380 | 420 | 1,000 | 420 |
| 2009-04-24 | 395 | 395 | 390 | 390 | 400 | 390 |
| 2009-04-23 | 400 | 400 | 395 | 395 | 800 | 395 |
| 2009-04-21 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2009-04-17 | 404 | 410 | 404 | 410 | 300 | 410 |
| 2009-04-14 | 402 | 404 | 402 | 404 | 200 | 404 |
| 2009-04-13 | 417 | 417 | 416 | 417 | 800 | 417 |
| 2009-04-10 | 417 | 417 | 417 | 417 | 700 | 417 |
| 2009-04-08 | 417 | 417 | 417 | 417 | 300 | 417 |
| 2009-04-07 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2009-03-30 | 439 | 439 | 420 | 420 | 300 | 420 |
| 2009-03-27 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-03-24 | 445 | 445 | 445 | 445 | 400 | 445 |
| 2009-03-23 | 400 | 420 | 400 | 420 | 1,000 | 420 |
| 2009-03-19 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2009-03-13 | 415 | 420 | 400 | 420 | 400 | 420 |
| 2009-03-12 | 458 | 458 | 435 | 435 | 10,500 | 435 |
| 2009-03-10 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2009-03-09 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2009-03-06 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2009-03-02 | 375 | 375 | 375 | 375 | 800 | 375 |
| 2009-02-27 | 365 | 375 | 365 | 375 | 300 | 375 |
| 2009-02-26 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2009-02-23 | 350 | 350 | 345 | 345 | 300 | 345 |
| 2009-02-19 | 341 | 341 | 341 | 341 | 300 | 341 |
| 2009-02-18 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-02-13 | 331 | 331 | 331 | 331 | 600 | 331 |
| 2009-02-12 | 325 | 331 | 325 | 331 | 1,000 | 331 |
| 2009-02-09 | 360 | 365 | 360 | 365 | 700 | 365 |
| 2009-02-06 | 340 | 350 | 340 | 350 | 400 | 350 |
| 2009-02-05 | 345 | 345 | 340 | 340 | 400 | 340 |
| 2009-02-04 | 390 | 390 | 370 | 370 | 400 | 370 |
| 2009-02-03 | 369 | 380 | 367 | 380 | 1,300 | 380 |
| 2009-02-02 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-01-30 | 330 | 340 | 310 | 335 | 3,300 | 335 |
| 2009-01-29 | 315 | 330 | 315 | 330 | 7,700 | 330 |
| 2009-01-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-01-27 | 338 | 345 | 333 | 333 | 1,600 | 333 |
| 2009-01-26 | 330 | 339 | 330 | 339 | 6,500 | 339 |
| 2009-01-22 | 380 | 380 | 380 | 380 | 1,400 | 380 |
| 2009-01-21 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2009-01-19 | 371 | 380 | 371 | 380 | 2,500 | 380 |
| 2009-01-16 | 390 | 390 | 390 | 390 | 2,600 | 390 |
| 2009-01-15 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-01-13 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-01-09 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2009-01-08 | 407 | 407 | 401 | 402 | 1,000 | 402 |
| 2009-01-06 | 402 | 407 | 402 | 407 | 2,000 | 407 |
分割・併合履歴 ： なし