3123 サイボー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 552 | 553 | 543 | 543 | 1,000 | 543 |
| 2015-12-29 | 546 | 554 | 545 | 552 | 1,700 | 552 |
| 2015-12-28 | 554 | 558 | 548 | 552 | 7,000 | 552 |
| 2015-12-25 | 543 | 555 | 540 | 555 | 19,700 | 555 |
| 2015-12-24 | 529 | 539 | 527 | 536 | 19,200 | 536 |
| 2015-12-22 | 532 | 532 | 529 | 529 | 5,500 | 529 |
| 2015-12-21 | 529 | 533 | 528 | 529 | 6,800 | 529 |
| 2015-12-18 | 538 | 542 | 533 | 533 | 3,300 | 533 |
| 2015-12-17 | 544 | 545 | 533 | 542 | 9,300 | 542 |
| 2015-12-16 | 537 | 546 | 535 | 540 | 7,600 | 540 |
| 2015-12-15 | 536 | 539 | 529 | 529 | 4,200 | 529 |
| 2015-12-14 | 528 | 549 | 524 | 536 | 22,300 | 536 |
| 2015-12-11 | 531 | 532 | 531 | 532 | 1,200 | 532 |
| 2015-12-10 | 528 | 529 | 525 | 529 | 13,900 | 529 |
| 2015-12-09 | 538 | 539 | 531 | 531 | 3,500 | 531 |
| 2015-12-08 | 538 | 540 | 533 | 539 | 2,300 | 539 |
| 2015-12-07 | 529 | 540 | 529 | 539 | 3,400 | 539 |
| 2015-12-04 | 536 | 536 | 528 | 528 | 9,500 | 528 |
| 2015-12-03 | 536 | 537 | 529 | 536 | 9,800 | 536 |
| 2015-12-02 | 536 | 536 | 536 | 536 | 500 | 536 |
| 2015-12-01 | 540 | 540 | 535 | 536 | 2,200 | 536 |
| 2015-11-30 | 541 | 541 | 536 | 536 | 4,800 | 536 |
| 2015-11-27 | 540 | 542 | 536 | 540 | 6,600 | 540 |
| 2015-11-26 | 535 | 541 | 530 | 540 | 8,900 | 540 |
| 2015-11-25 | 536 | 536 | 527 | 529 | 3,900 | 529 |
| 2015-11-24 | 536 | 537 | 529 | 537 | 8,600 | 537 |
| 2015-11-20 | 523 | 529 | 523 | 526 | 9,300 | 526 |
| 2015-11-19 | 522 | 526 | 520 | 522 | 4,000 | 522 |
| 2015-11-18 | 530 | 532 | 519 | 519 | 7,900 | 519 |
| 2015-11-17 | 533 | 533 | 528 | 528 | 2,900 | 528 |
| 2015-11-16 | 530 | 530 | 519 | 523 | 9,000 | 523 |
| 2015-11-13 | 532 | 532 | 528 | 529 | 7,000 | 529 |
| 2015-11-12 | 540 | 540 | 530 | 534 | 6,500 | 534 |
| 2015-11-11 | 537 | 537 | 529 | 534 | 19,400 | 534 |
| 2015-11-10 | 509 | 530 | 501 | 529 | 21,800 | 529 |
| 2015-11-09 | 502 | 506 | 502 | 505 | 3,800 | 505 |
| 2015-11-06 | 510 | 512 | 504 | 512 | 3,200 | 512 |
| 2015-11-05 | 505 | 505 | 499 | 501 | 8,300 | 501 |
| 2015-11-04 | 506 | 507 | 503 | 503 | 2,900 | 503 |
| 2015-11-02 | 504 | 505 | 500 | 505 | 2,600 | 505 |
| 2015-10-30 | 502 | 505 | 502 | 503 | 6,200 | 503 |
| 2015-10-29 | 500 | 502 | 500 | 502 | 2,700 | 502 |
| 2015-10-28 | 498 | 500 | 498 | 500 | 1,700 | 500 |
| 2015-10-27 | 503 | 503 | 498 | 498 | 4,100 | 498 |
| 2015-10-26 | 505 | 508 | 500 | 503 | 7,400 | 503 |
| 2015-10-23 | 500 | 505 | 500 | 505 | 300 | 505 |
| 2015-10-22 | 494 | 499 | 492 | 499 | 5,400 | 499 |
| 2015-10-21 | 496 | 496 | 496 | 496 | 700 | 496 |
| 2015-10-20 | 501 | 505 | 498 | 499 | 1,300 | 499 |
| 2015-10-19 | 499 | 505 | 495 | 505 | 2,700 | 505 |
| 2015-10-16 | 509 | 509 | 503 | 503 | 500 | 503 |
| 2015-10-15 | 503 | 513 | 500 | 508 | 6,300 | 508 |
| 2015-10-14 | 493 | 509 | 493 | 503 | 11,900 | 503 |
| 2015-10-13 | 498 | 498 | 491 | 498 | 11,200 | 498 |
| 2015-10-09 | 495 | 502 | 495 | 502 | 2,600 | 502 |
| 2015-10-08 | 491 | 498 | 488 | 495 | 6,900 | 495 |
| 2015-10-07 | 493 | 497 | 487 | 491 | 5,500 | 491 |
| 2015-10-06 | 486 | 498 | 486 | 493 | 14,000 | 493 |
| 2015-10-05 | 480 | 485 | 480 | 482 | 4,600 | 482 |
| 2015-10-02 | 477 | 484 | 477 | 483 | 1,700 | 483 |
| 2015-10-01 | 476 | 485 | 476 | 481 | 5,800 | 481 |
| 2015-09-30 | 478 | 479 | 477 | 479 | 1,800 | 479 |
| 2015-09-29 | 480 | 480 | 473 | 473 | 10,600 | 473 |
| 2015-09-28 | 481 | 482 | 480 | 481 | 3,000 | 481 |
| 2015-09-25 | 487 | 487 | 480 | 486 | 7,600 | 486 |
| 2015-09-24 | 484 | 488 | 484 | 488 | 12,500 | 488 |
| 2015-09-18 | 490 | 492 | 485 | 487 | 17,500 | 487 |
| 2015-09-17 | 488 | 493 | 487 | 492 | 17,700 | 492 |
| 2015-09-16 | 490 | 493 | 488 | 490 | 6,300 | 490 |
| 2015-09-15 | 485 | 498 | 485 | 498 | 12,800 | 498 |
| 2015-09-14 | 488 | 490 | 485 | 486 | 48,700 | 486 |
| 2015-09-11 | 486 | 492 | 486 | 490 | 14,700 | 490 |
| 2015-09-10 | 486 | 492 | 485 | 486 | 20,100 | 486 |
| 2015-09-09 | 488 | 493 | 483 | 492 | 61,700 | 492 |
| 2015-09-08 | 487 | 490 | 484 | 485 | 9,600 | 485 |
| 2015-09-07 | 493 | 493 | 485 | 489 | 28,300 | 489 |
| 2015-09-04 | 519 | 519 | 490 | 496 | 40,800 | 496 |
| 2015-09-03 | 530 | 530 | 523 | 523 | 800 | 523 |
| 2015-09-02 | 511 | 522 | 511 | 517 | 6,000 | 517 |
| 2015-09-01 | 534 | 535 | 515 | 522 | 19,500 | 522 |
| 2015-08-31 | 540 | 540 | 527 | 534 | 2,700 | 534 |
| 2015-08-28 | 534 | 540 | 534 | 540 | 3,500 | 540 |
| 2015-08-27 | 534 | 535 | 523 | 529 | 58,800 | 529 |
| 2015-08-26 | 537 | 537 | 534 | 534 | 2,000 | 534 |
| 2015-08-25 | 534 | 538 | 503 | 529 | 60,900 | 529 |
| 2015-08-24 | 557 | 557 | 541 | 543 | 82,300 | 543 |
| 2015-08-21 | 564 | 564 | 560 | 564 | 57,900 | 564 |
| 2015-08-20 | 565 | 570 | 564 | 564 | 14,300 | 564 |
| 2015-08-19 | 572 | 572 | 567 | 571 | 1,300 | 571 |
| 2015-08-18 | 568 | 572 | 568 | 572 | 17,200 | 572 |
| 2015-08-17 | 566 | 568 | 566 | 568 | 9,400 | 568 |
| 2015-08-14 | 562 | 568 | 562 | 566 | 4,300 | 566 |
| 2015-08-13 | 562 | 567 | 562 | 567 | 4,900 | 567 |
| 2015-08-12 | 563 | 566 | 562 | 565 | 6,900 | 565 |
| 2015-08-11 | 563 | 569 | 563 | 564 | 7,900 | 564 |
| 2015-08-10 | 569 | 569 | 563 | 565 | 8,100 | 565 |
| 2015-08-07 | 564 | 571 | 560 | 563 | 15,200 | 563 |
| 2015-08-06 | 568 | 570 | 566 | 566 | 400 | 566 |
| 2015-08-05 | 561 | 572 | 560 | 571 | 56,600 | 571 |
| 2015-08-04 | 560 | 567 | 560 | 561 | 2,700 | 561 |
| 2015-08-03 | 565 | 566 | 565 | 565 | 800 | 565 |
| 2015-07-31 | 567 | 567 | 567 | 567 | 800 | 567 |
| 2015-07-30 | 568 | 568 | 568 | 568 | 1,100 | 568 |
| 2015-07-29 | 567 | 568 | 566 | 568 | 1,900 | 568 |
| 2015-07-28 | 559 | 564 | 559 | 564 | 700 | 564 |
| 2015-07-27 | 568 | 568 | 568 | 568 | 600 | 568 |
| 2015-07-24 | 565 | 566 | 558 | 561 | 7,800 | 561 |
| 2015-07-23 | 564 | 567 | 564 | 567 | 2,500 | 567 |
| 2015-07-22 | 559 | 565 | 559 | 563 | 4,100 | 563 |
| 2015-07-21 | 569 | 569 | 559 | 567 | 10,000 | 567 |
| 2015-07-17 | 567 | 569 | 566 | 567 | 2,700 | 567 |
| 2015-07-16 | 569 | 569 | 565 | 569 | 4,200 | 569 |
| 2015-07-15 | 570 | 570 | 569 | 569 | 6,200 | 569 |
| 2015-07-14 | 561 | 567 | 561 | 567 | 5,000 | 567 |
| 2015-07-13 | 555 | 558 | 555 | 557 | 3,200 | 557 |
| 2015-07-10 | 554 | 562 | 549 | 553 | 8,900 | 553 |
| 2015-07-09 | 551 | 559 | 541 | 554 | 12,100 | 554 |
| 2015-07-08 | 565 | 565 | 550 | 556 | 22,600 | 556 |
| 2015-07-07 | 564 | 569 | 564 | 564 | 2,900 | 564 |
| 2015-07-06 | 563 | 569 | 563 | 567 | 5,500 | 567 |
| 2015-07-03 | 567 | 569 | 565 | 565 | 1,900 | 565 |
| 2015-07-02 | 566 | 568 | 566 | 567 | 2,200 | 567 |
| 2015-07-01 | 564 | 568 | 564 | 568 | 3,500 | 568 |
| 2015-06-30 | 562 | 566 | 562 | 566 | 4,300 | 566 |
| 2015-06-29 | 566 | 566 | 560 | 564 | 13,100 | 564 |
| 2015-06-26 | 568 | 570 | 568 | 570 | 3,000 | 570 |
| 2015-06-25 | 569 | 569 | 564 | 568 | 2,800 | 568 |
| 2015-06-24 | 569 | 571 | 567 | 569 | 10,900 | 569 |
| 2015-06-23 | 570 | 570 | 565 | 567 | 5,100 | 567 |
| 2015-06-22 | 565 | 570 | 563 | 563 | 6,100 | 563 |
| 2015-06-19 | 562 | 562 | 560 | 560 | 900 | 560 |
| 2015-06-18 | 567 | 567 | 560 | 560 | 6,300 | 560 |
| 2015-06-17 | 566 | 566 | 563 | 564 | 4,000 | 564 |
| 2015-06-16 | 566 | 567 | 566 | 566 | 1,100 | 566 |
| 2015-06-15 | 569 | 570 | 566 | 567 | 3,900 | 567 |
| 2015-06-12 | 566 | 570 | 563 | 570 | 5,600 | 570 |
| 2015-06-11 | 565 | 565 | 564 | 564 | 700 | 564 |
| 2015-06-10 | 566 | 567 | 563 | 563 | 9,300 | 563 |
| 2015-06-09 | 569 | 569 | 565 | 566 | 9,200 | 566 |
| 2015-06-08 | 570 | 570 | 566 | 568 | 7,600 | 568 |
| 2015-06-05 | 570 | 570 | 567 | 567 | 4,900 | 567 |
| 2015-06-04 | 569 | 572 | 569 | 569 | 5,900 | 569 |
| 2015-06-03 | 570 | 570 | 569 | 569 | 5,100 | 569 |
| 2015-06-02 | 570 | 572 | 569 | 571 | 13,600 | 571 |
| 2015-06-01 | 570 | 572 | 568 | 570 | 11,400 | 570 |
| 2015-05-29 | 568 | 570 | 565 | 570 | 15,800 | 570 |
| 2015-05-28 | 569 | 570 | 567 | 569 | 9,600 | 569 |
| 2015-05-27 | 567 | 570 | 567 | 568 | 6,600 | 568 |
| 2015-05-26 | 565 | 565 | 563 | 565 | 2,800 | 565 |
| 2015-05-25 | 566 | 568 | 563 | 565 | 7,700 | 565 |
| 2015-05-22 | 566 | 568 | 565 | 565 | 4,600 | 565 |
| 2015-05-21 | 567 | 569 | 565 | 565 | 2,400 | 565 |
| 2015-05-20 | 570 | 570 | 566 | 567 | 11,600 | 567 |
| 2015-05-19 | 569 | 570 | 567 | 567 | 5,500 | 567 |
| 2015-05-18 | 569 | 570 | 569 | 569 | 2,500 | 569 |
| 2015-05-15 | 563 | 569 | 561 | 569 | 20,700 | 569 |
| 2015-05-14 | 571 | 572 | 565 | 567 | 18,800 | 567 |
| 2015-05-13 | 571 | 572 | 565 | 572 | 9,800 | 572 |
| 2015-05-12 | 570 | 570 | 570 | 570 | 5,700 | 570 |
| 2015-05-11 | 565 | 570 | 565 | 570 | 6,900 | 570 |
| 2015-05-08 | 566 | 567 | 565 | 567 | 1,800 | 567 |
| 2015-05-07 | 565 | 568 | 561 | 563 | 7,100 | 563 |
| 2015-05-01 | 567 | 570 | 565 | 565 | 7,600 | 565 |
| 2015-04-30 | 569 | 569 | 567 | 568 | 5,200 | 568 |
| 2015-04-28 | 567 | 571 | 566 | 566 | 8,700 | 566 |
| 2015-04-27 | 570 | 570 | 566 | 569 | 12,800 | 569 |
| 2015-04-24 | 568 | 568 | 566 | 567 | 5,400 | 567 |
| 2015-04-23 | 578 | 578 | 565 | 569 | 22,900 | 569 |
| 2015-04-22 | 571 | 579 | 571 | 579 | 5,300 | 579 |
| 2015-04-21 | 575 | 575 | 571 | 571 | 4,400 | 571 |
| 2015-04-20 | 569 | 576 | 569 | 572 | 8,000 | 572 |
| 2015-04-17 | 571 | 571 | 569 | 569 | 1,400 | 569 |
| 2015-04-16 | 575 | 577 | 569 | 571 | 7,400 | 571 |
| 2015-04-15 | 571 | 573 | 570 | 570 | 7,300 | 570 |
| 2015-04-14 | 576 | 576 | 569 | 572 | 7,700 | 572 |
| 2015-04-13 | 581 | 582 | 568 | 570 | 17,200 | 570 |
| 2015-04-10 | 587 | 587 | 571 | 571 | 30,400 | 571 |
| 2015-04-09 | 589 | 589 | 580 | 581 | 11,400 | 581 |
| 2015-04-08 | 591 | 594 | 582 | 583 | 14,900 | 583 |
| 2015-04-07 | 588 | 595 | 585 | 595 | 11,700 | 595 |
| 2015-04-06 | 585 | 590 | 580 | 584 | 14,400 | 584 |
| 2015-04-03 | 584 | 584 | 575 | 584 | 5,400 | 584 |
| 2015-04-02 | 571 | 580 | 569 | 575 | 27,900 | 575 |
| 2015-04-01 | 566 | 575 | 562 | 563 | 16,700 | 563 |
| 2015-03-31 | 573 | 573 | 565 | 566 | 47,100 | 566 |
| 2015-03-30 | 569 | 575 | 566 | 570 | 24,600 | 570 |
| 2015-03-27 | 569 | 572 | 557 | 561 | 57,700 | 561 |
| 2015-03-26 | 572 | 576 | 571 | 571 | 17,400 | 571 |
| 2015-03-25 | 580 | 581 | 576 | 577 | 21,900 | 577 |
| 2015-03-24 | 573 | 576 | 572 | 572 | 24,200 | 572 |
| 2015-03-23 | 575 | 579 | 573 | 574 | 26,800 | 574 |
| 2015-03-20 | 575 | 577 | 574 | 577 | 13,400 | 577 |
| 2015-03-19 | 591 | 591 | 572 | 575 | 37,300 | 575 |
| 2015-03-18 | 591 | 594 | 585 | 590 | 39,300 | 590 |
| 2015-03-17 | 590 | 602 | 580 | 589 | 89,500 | 589 |
| 2015-03-16 | 581 | 586 | 578 | 581 | 43,600 | 581 |
| 2015-03-13 | 607 | 610 | 575 | 585 | 45,300 | 585 |
| 2015-03-12 | 590 | 635 | 587 | 608 | 106,600 | 608 |
| 2015-03-11 | 565 | 570 | 557 | 566 | 21,000 | 566 |
| 2015-03-10 | 579 | 579 | 564 | 567 | 23,100 | 567 |
| 2015-03-09 | 600 | 600 | 568 | 574 | 46,600 | 574 |
| 2015-03-06 | 570 | 600 | 570 | 590 | 31,500 | 590 |
| 2015-03-05 | 565 | 567 | 557 | 564 | 17,300 | 564 |
| 2015-03-04 | 569 | 569 | 554 | 555 | 15,500 | 555 |
| 2015-03-03 | 555 | 647 | 554 | 573 | 58,400 | 573 |
| 2015-03-02 | 553 | 553 | 545 | 547 | 4,800 | 547 |
| 2015-02-27 | 544 | 544 | 543 | 544 | 1,600 | 544 |
| 2015-02-26 | 545 | 549 | 540 | 544 | 2,200 | 544 |
| 2015-02-25 | 543 | 544 | 540 | 542 | 6,400 | 542 |
| 2015-02-24 | 543 | 548 | 539 | 543 | 6,500 | 543 |
| 2015-02-23 | 548 | 555 | 540 | 543 | 8,200 | 543 |
| 2015-02-20 | 537 | 538 | 537 | 538 | 5,300 | 538 |
| 2015-02-19 | 545 | 545 | 537 | 537 | 4,900 | 537 |
| 2015-02-18 | 540 | 540 | 537 | 538 | 3,200 | 538 |
| 2015-02-17 | 540 | 540 | 538 | 539 | 400 | 539 |
| 2015-02-16 | 540 | 541 | 540 | 540 | 7,900 | 540 |
| 2015-02-13 | 541 | 542 | 537 | 540 | 1,100 | 540 |
| 2015-02-12 | 555 | 560 | 541 | 541 | 7,300 | 541 |
| 2015-02-10 | 531 | 550 | 530 | 550 | 4,900 | 550 |
| 2015-02-09 | 538 | 538 | 531 | 531 | 2,300 | 531 |
| 2015-02-06 | 527 | 531 | 527 | 528 | 2,500 | 528 |
| 2015-02-04 | 525 | 530 | 525 | 527 | 3,800 | 527 |
| 2015-02-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2015-02-02 | 523 | 526 | 523 | 523 | 1,400 | 523 |
| 2015-01-30 | 528 | 528 | 523 | 523 | 800 | 523 |
| 2015-01-29 | 525 | 528 | 524 | 525 | 3,500 | 525 |
| 2015-01-28 | 526 | 527 | 525 | 527 | 1,800 | 527 |
| 2015-01-27 | 532 | 534 | 528 | 528 | 2,100 | 528 |
| 2015-01-26 | 531 | 532 | 527 | 532 | 2,300 | 532 |
| 2015-01-23 | 527 | 530 | 525 | 526 | 2,100 | 526 |
| 2015-01-22 | 530 | 531 | 530 | 530 | 1,400 | 530 |
| 2015-01-21 | 529 | 531 | 526 | 530 | 3,600 | 530 |
| 2015-01-20 | 527 | 529 | 527 | 527 | 1,600 | 527 |
| 2015-01-19 | 526 | 526 | 523 | 525 | 2,400 | 525 |
| 2015-01-16 | 530 | 531 | 525 | 525 | 1,600 | 525 |
| 2015-01-15 | 530 | 531 | 530 | 531 | 3,700 | 531 |
| 2015-01-14 | 527 | 533 | 527 | 531 | 6,000 | 531 |
| 2015-01-13 | 533 | 535 | 531 | 531 | 6,000 | 531 |
| 2015-01-09 | 532 | 534 | 530 | 530 | 3,200 | 530 |
| 2015-01-08 | 534 | 539 | 532 | 534 | 4,700 | 534 |
| 2015-01-07 | 534 | 535 | 530 | 530 | 6,900 | 530 |
| 2015-01-06 | 531 | 536 | 529 | 529 | 3,700 | 529 |
| 2015-01-05 | 538 | 539 | 538 | 539 | 2,100 | 539 |
分割・併合履歴 ： なし