3123 サイボー(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30459460459460400460
2010-12-29460460459460400460
2010-12-28440460440460500460
2010-12-274404494404481,500448
2010-12-24442448442448900448
2010-12-22454454450450600450
2010-12-17470470470470500470
2010-12-14468468468468200468
2010-12-13457468457468700468
2010-12-09465465465465400465
2010-12-08464464464464200464
2010-11-24468476468476200476
2010-11-19460460460460200460
2010-11-18444460444460300460
2010-11-17446446446446100446
2010-11-16445479445478900478
2010-11-15445445445445100445
2010-11-10438453438453600453
2010-11-09430430430430100430
2010-11-084404504224221,000422
2010-10-29432448432448300448
2010-10-284324474324321,400432
2010-10-26455456455456200456
2010-10-25463463463463100463
2010-10-22471471471471100471
2010-10-18487487487487100487
2010-10-13495495494495400495
2010-10-12480495480495500495
2010-10-01491491483483300483
2010-09-28498499498499400499
2010-09-27491499491499900499
2010-09-22476499476499400499
2010-09-17476476476476100476
2010-09-16476476476476100476
2010-09-15480485480484400484
2010-09-10480480480480100480
2010-09-08496496496496400496
2010-09-02499499499499100499
2010-09-01500500499499200499
2010-08-31500505500505200505
2010-08-30505505504505400505
2010-08-27495498495498300498
2010-08-26489498489498400498
2010-08-25474490474490600490
2010-08-244635104635101,400510
2010-08-23450466450463500463
2010-08-19430430430430200430
2010-08-18430430430430100430
2010-08-12430430430430100430
2010-08-11440440440440100440
2010-08-06445445440440200440
2010-08-05451451451451100451
2010-08-03451451451451100451
2010-07-28464464459459800459
2010-07-26472472472472100472
2010-07-20480480480480100480
2010-07-14465485465485400485
2010-07-134604684594682,600468
2010-07-05465465465465100465
2010-06-30440460440460300460
2010-06-29458458458458100458
2010-06-28442443442443200443
2010-06-23450450450450200450
2010-06-22453453450450200450
2010-06-21450458450458200458
2010-06-17450450450450600450
2010-06-164474484474481,300448
2010-06-14452468452453600453
2010-06-11452452452452100452
2010-06-09465465460460500460
2010-06-08465465465465100465
2010-06-03479479479479100479
2010-05-27487487487487100487
2010-05-26462471458463800463
2010-05-21470470470470100470
2010-05-204804804654701,300470
2010-05-19490490473473600473
2010-05-10500500500500100500
2010-05-07485485485485500485
2010-05-06490490490490100490
2010-04-3053054052052012,300520
2010-04-285155155155151,500515
2010-04-27520520508508200508
2010-04-26520520520520400520
2010-04-22530530530530100530
2010-04-21520520520520900520
2010-04-155205205205201,100520
2010-04-135205205205202,000520
2010-04-0153053053053012,000530
2010-03-2552553052553011,400530
2010-03-245195205195203,100520
2010-03-16518518518518100518
2010-03-155205205015081,200508
2010-03-12528528528528200528
2010-03-105205205205203,100520
2010-03-09530530530530100530
2010-03-08530530530530500530
2010-03-025205205205202,000520
2010-02-255105205105202,500520
2010-02-235205205205202,600520
2010-02-22530530530530400530
2010-02-19520520520520100520
2010-02-185205205205202,300520
2010-02-165015205015202,100520
2010-02-155105205105202,000520
2010-02-045205385205354,000535
2010-02-03515520515520600520
2010-02-025005005005001,400500
2010-01-28500500500500100500
2010-01-265205205205201,000520
2010-01-225105105105101,000510
2010-01-205105205105201,700520
2010-01-19510510510510500510
2010-01-155125205125201,300520

分割・併合履歴 : なし