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
2015-12-305525535435431,000543
2015-12-295465545455521,700552
2015-12-285545585485527,000552
2015-12-2554355554055519,700555
2015-12-2452953952753619,200536
2015-12-225325325295295,500529
2015-12-215295335285296,800529
2015-12-185385425335333,300533
2015-12-175445455335429,300542
2015-12-165375465355407,600540
2015-12-155365395295294,200529
2015-12-1452854952453622,300536
2015-12-115315325315321,200532
2015-12-1052852952552913,900529
2015-12-095385395315313,500531
2015-12-085385405335392,300539
2015-12-075295405295393,400539
2015-12-045365365285289,500528
2015-12-035365375295369,800536
2015-12-02536536536536500536
2015-12-015405405355362,200536
2015-11-305415415365364,800536
2015-11-275405425365406,600540
2015-11-265355415305408,900540
2015-11-255365365275293,900529
2015-11-245365375295378,600537
2015-11-205235295235269,300526
2015-11-195225265205224,000522
2015-11-185305325195197,900519
2015-11-175335335285282,900528
2015-11-165305305195239,000523
2015-11-135325325285297,000529
2015-11-125405405305346,500534
2015-11-1153753752953419,400534
2015-11-1050953050152921,800529
2015-11-095025065025053,800505
2015-11-065105125045123,200512
2015-11-055055054995018,300501
2015-11-045065075035032,900503
2015-11-025045055005052,600505
2015-10-305025055025036,200503
2015-10-295005025005022,700502
2015-10-284985004985001,700500
2015-10-275035034984984,100498
2015-10-265055085005037,400503
2015-10-23500505500505300505
2015-10-224944994924995,400499
2015-10-21496496496496700496
2015-10-205015054984991,300499
2015-10-194995054955052,700505
2015-10-16509509503503500503
2015-10-155035135005086,300508
2015-10-1449350949350311,900503
2015-10-1349849849149811,200498
2015-10-094955024955022,600502
2015-10-084914984884956,900495
2015-10-074934974874915,500491
2015-10-0648649848649314,000493
2015-10-054804854804824,600482
2015-10-024774844774831,700483
2015-10-014764854764815,800481
2015-09-304784794774791,800479
2015-09-2948048047347310,600473
2015-09-284814824804813,000481
2015-09-254874874804867,600486
2015-09-2448448848448812,500488
2015-09-1849049248548717,500487
2015-09-1748849348749217,700492
2015-09-164904934884906,300490
2015-09-1548549848549812,800498
2015-09-1448849048548648,700486
2015-09-1148649248649014,700490
2015-09-1048649248548620,100486
2015-09-0948849348349261,700492
2015-09-084874904844859,600485
2015-09-0749349348548928,300489
2015-09-0451951949049640,800496
2015-09-03530530523523800523
2015-09-025115225115176,000517
2015-09-0153453551552219,500522
2015-08-315405405275342,700534
2015-08-285345405345403,500540
2015-08-2753453552352958,800529
2015-08-265375375345342,000534
2015-08-2553453850352960,900529
2015-08-2455755754154382,300543
2015-08-2156456456056457,900564
2015-08-2056557056456414,300564
2015-08-195725725675711,300571
2015-08-1856857256857217,200572
2015-08-175665685665689,400568
2015-08-145625685625664,300566
2015-08-135625675625674,900567
2015-08-125635665625656,900565
2015-08-115635695635647,900564
2015-08-105695695635658,100565
2015-08-0756457156056315,200563
2015-08-06568570566566400566
2015-08-0556157256057156,600571
2015-08-045605675605612,700561
2015-08-03565566565565800565
2015-07-31567567567567800567
2015-07-305685685685681,100568
2015-07-295675685665681,900568
2015-07-28559564559564700564
2015-07-27568568568568600568
2015-07-245655665585617,800561
2015-07-235645675645672,500567
2015-07-225595655595634,100563
2015-07-2156956955956710,000567
2015-07-175675695665672,700567
2015-07-165695695655694,200569
2015-07-155705705695696,200569
2015-07-145615675615675,000567
2015-07-135555585555573,200557
2015-07-105545625495538,900553
2015-07-0955155954155412,100554
2015-07-0856556555055622,600556
2015-07-075645695645642,900564
2015-07-065635695635675,500567
2015-07-035675695655651,900565
2015-07-025665685665672,200567
2015-07-015645685645683,500568
2015-06-305625665625664,300566
2015-06-2956656656056413,100564
2015-06-265685705685703,000570
2015-06-255695695645682,800568
2015-06-2456957156756910,900569
2015-06-235705705655675,100567
2015-06-225655705635636,100563
2015-06-19562562560560900560
2015-06-185675675605606,300560
2015-06-175665665635644,000564
2015-06-165665675665661,100566
2015-06-155695705665673,900567
2015-06-125665705635705,600570
2015-06-11565565564564700564
2015-06-105665675635639,300563
2015-06-095695695655669,200566
2015-06-085705705665687,600568
2015-06-055705705675674,900567
2015-06-045695725695695,900569
2015-06-035705705695695,100569
2015-06-0257057256957113,600571
2015-06-0157057256857011,400570
2015-05-2956857056557015,800570
2015-05-285695705675699,600569
2015-05-275675705675686,600568
2015-05-265655655635652,800565
2015-05-255665685635657,700565
2015-05-225665685655654,600565
2015-05-215675695655652,400565
2015-05-2057057056656711,600567
2015-05-195695705675675,500567
2015-05-185695705695692,500569
2015-05-1556356956156920,700569
2015-05-1457157256556718,800567
2015-05-135715725655729,800572
2015-05-125705705705705,700570
2015-05-115655705655706,900570
2015-05-085665675655671,800567
2015-05-075655685615637,100563
2015-05-015675705655657,600565
2015-04-305695695675685,200568
2015-04-285675715665668,700566
2015-04-2757057056656912,800569
2015-04-245685685665675,400567
2015-04-2357857856556922,900569
2015-04-225715795715795,300579
2015-04-215755755715714,400571
2015-04-205695765695728,000572
2015-04-175715715695691,400569
2015-04-165755775695717,400571
2015-04-155715735705707,300570
2015-04-145765765695727,700572
2015-04-1358158256857017,200570
2015-04-1058758757157130,400571
2015-04-0958958958058111,400581
2015-04-0859159458258314,900583
2015-04-0758859558559511,700595
2015-04-0658559058058414,400584
2015-04-035845845755845,400584
2015-04-0257158056957527,900575
2015-04-0156657556256316,700563
2015-03-3157357356556647,100566
2015-03-3056957556657024,600570
2015-03-2756957255756157,700561
2015-03-2657257657157117,400571
2015-03-2558058157657721,900577
2015-03-2457357657257224,200572
2015-03-2357557957357426,800574
2015-03-2057557757457713,400577
2015-03-1959159157257537,300575
2015-03-1859159458559039,300590
2015-03-1759060258058989,500589
2015-03-1658158657858143,600581
2015-03-1360761057558545,300585
2015-03-12590635587608106,600608
2015-03-1156557055756621,000566
2015-03-1057957956456723,100567
2015-03-0960060056857446,600574
2015-03-0657060057059031,500590
2015-03-0556556755756417,300564
2015-03-0456956955455515,500555
2015-03-0355564755457358,400573
2015-03-025535535455474,800547
2015-02-275445445435441,600544
2015-02-265455495405442,200544
2015-02-255435445405426,400542
2015-02-245435485395436,500543
2015-02-235485555405438,200543
2015-02-205375385375385,300538
2015-02-195455455375374,900537
2015-02-185405405375383,200538
2015-02-17540540538539400539
2015-02-165405415405407,900540
2015-02-135415425375401,100540
2015-02-125555605415417,300541
2015-02-105315505305504,900550
2015-02-095385385315312,300531
2015-02-065275315275282,500528
2015-02-045255305255273,800527
2015-02-035255255255251,000525
2015-02-025235265235231,400523
2015-01-30528528523523800523
2015-01-295255285245253,500525
2015-01-285265275255271,800527
2015-01-275325345285282,100528
2015-01-265315325275322,300532
2015-01-235275305255262,100526
2015-01-225305315305301,400530
2015-01-215295315265303,600530
2015-01-205275295275271,600527
2015-01-195265265235252,400525
2015-01-165305315255251,600525
2015-01-155305315305313,700531
2015-01-145275335275316,000531
2015-01-135335355315316,000531
2015-01-095325345305303,200530
2015-01-085345395325344,700534
2015-01-075345355305306,900530
2015-01-065315365295293,700529
2015-01-055385395385392,100539

分割・併合履歴 : なし