3123 サイボー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284104104104101,400410
2012-12-27405412405407500407
2012-12-264054054054054,500405
2012-12-254044064044054,500405
2012-12-214144143974002,600400
2012-12-203994043954045,400404
2012-12-193944003933937,300393
2012-12-18391395391394700394
2012-12-173903953893952,900395
2012-12-14383383383383100383
2012-12-13391391391391100391
2012-12-12391391391391400391
2012-12-113903903903901,800390
2012-12-103873893873891,500389
2012-12-07386386386386500386
2012-12-063853853853851,000385
2012-12-053823823823821,200382
2012-12-043803823803803,500380
2012-12-03382382382382400382
2012-11-303803803803801,400380
2012-11-293803803803801,100380
2012-11-283753753753751,000375
2012-11-273803803723721,500372
2012-11-263803803763803,000380
2012-11-22372376372376800376
2012-11-21372372372372600372
2012-11-20372372372372100372
2012-11-19372372372372200372
2012-11-16365372365372200372
2012-11-15365365365365100365
2012-11-14363363363363200363
2012-11-13368368363363200363
2012-11-12370372370372200372
2012-11-09365367365367200367
2012-11-083653703653651,300365
2012-11-07365365362365300365
2012-11-053703703703702,600370
2012-11-01370370370370300370
2012-10-31368369368369600369
2012-10-30367367367367100367
2012-10-29367367367367100367
2012-10-243573683573682,400368
2012-10-22368369368369200369
2012-10-18369369369369300369
2012-10-17361368361368600368
2012-10-16360362360362600362
2012-10-15360360360360100360
2012-10-11358360358360200360
2012-10-10364364364364100364
2012-10-09364364364364200364
2012-10-043583583503501,000350
2012-10-03357358357358200358
2012-10-02358363358363300363
2012-10-013593593573586,900358
2012-09-283543553543551,300355
2012-09-273653653573622,800362
2012-09-26368368367367300367
2012-09-25363378363378200378
2012-09-24371371371371100371
2012-09-21372372372372600372
2012-09-19377377372372200372
2012-09-18377377377377100377
2012-09-14373378373378300378
2012-09-13372372372372100372
2012-09-12370370370370100370
2012-09-11370370370370300370
2012-09-07370370370370200370
2012-09-043703703703702,200370
2012-08-31370370370370100370
2012-08-23374374374374100374
2012-08-22372372372372200372
2012-08-153723723723723,400372
2012-08-08372372372372100372
2012-08-06367367367367100367
2012-07-263623703623704,000370
2012-07-25362362362362200362
2012-07-23370370370370100370
2012-07-10373373373373400373
2012-07-09371371371371100371
2012-07-06373373373373300373
2012-07-03373373373373100373
2012-06-293673733673731,000373
2012-06-28366366366366300366
2012-06-25370371370371300371
2012-06-22370370370370200370
2012-06-203723723723721,300372
2012-06-15369372369372300372
2012-06-14369369364366300366
2012-06-133653683653681,100368
2012-06-123653653513606,700360
2012-06-113853853563653,100365
2012-06-08385385384385700385
2012-06-07386386386386300386
2012-06-06370370370370300370
2012-05-303713713683681,900368
2012-05-29371371371371200371
2012-05-25377377377377100377
2012-05-23377377377377300377
2012-05-22380380380380100380
2012-05-21380385380385300385
2012-05-183753803753801,500380
2012-05-15375375375375100375
2012-05-11380380375375300375
2012-05-10380380380380200380
2012-05-09380380380380100380
2012-05-08380380380380100380
2012-05-07380380380380100380
2012-05-01381381379379300379
2012-04-26375381375381300381
2012-04-253753783713711,900371
2012-04-243763763713711,100371
2012-04-233793823763761,700376
2012-04-203843843773771,100377
2012-04-193873903803841,300384
2012-04-183903923823822,400382
2012-04-17390390388388200388
2012-04-11390390390390100390
2012-04-10390390390390100390
2012-04-09390390390390100390
2012-04-063923983903901,200390
2012-04-05400400400400100400
2012-04-044004004004001,000400
2012-04-034004004004002,900400
2012-04-02400400400400500400
2012-03-30399399399399100399
2012-03-29400400400400100400
2012-03-28400401397400400400
2012-03-273974023974021,300402
2012-03-26398398397397900397
2012-03-23398398398398300398
2012-03-22398398398398100398
2012-03-21405405398398500398
2012-03-19399399398398300398
2012-03-16399399399399400399
2012-03-15388388388388100388
2012-03-14387387387387100387
2012-03-133893893753831,000383
2012-03-123893903703895,500389
2012-03-093893893893892,300389
2012-03-083893893893891,000389
2012-03-073853853813811,000381
2012-03-063893893853851,200385
2012-03-05389389389389600389
2012-03-02395395387389400389
2012-03-01395395395395100395
2012-02-29398398395395500395
2012-02-28398398398398100398
2012-02-27400400398398600398
2012-02-243914003914001,400400
2012-02-233853923853918,900391
2012-02-22385385385385100385
2012-02-21385385385385100385
2012-02-203853853853851,000385
2012-02-173813823813812,400381
2012-02-16381381381381100381
2012-02-15380381380381200381
2012-02-14378378377377700377
2012-02-13379379377377400377
2012-02-10378378378378100378
2012-02-09378378378378200378
2012-02-08378378378378100378
2012-02-073823823713792,200379
2012-02-063823823823821,500382
2012-02-01379379379379100379
2012-01-31379379379379200379
2012-01-303753753753753,200375
2012-01-26375375375375800375
2012-01-25375375375375100375
2012-01-24374375374375700375
2012-01-233673703673701,700370
2012-01-20364367364367200367
2012-01-19360360360360200360
2012-01-18360360360360400360
2012-01-13360360360360400360
2012-01-12358360358360700360
2012-01-11360360360360100360
2012-01-04354354354354100354

分割・併合履歴 : なし