3123 サイボー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3047447947347612,600476
2016-12-2947647947047121,500471
2016-12-2847247647147619,600476
2016-12-2747047246847220,300472
2016-12-264704724704721,800472
2016-12-224734734664705,100470
2016-12-214724734704734,900473
2016-12-2047047246947212,000472
2016-12-194714734704713,700471
2016-12-164714734694736,100473
2016-12-154734744694728,500472
2016-12-144724734724731,000473
2016-12-134754754724746,200474
2016-12-124724764724755,100475
2016-12-094734734684715,300471
2016-12-084724734724733,400473
2016-12-074684734684686,900468
2016-12-064654654644652,200465
2016-12-054634654624638,500463
2016-12-024644644614631,700463
2016-12-014624674624645,000464
2016-11-304624634614611,500461
2016-11-294594614594604,500460
2016-11-284654654604603,300460
2016-11-254644644614611,100461
2016-11-244614624594625,000462
2016-11-2246146345646113,000461
2016-11-214584644584588,200458
2016-11-1846246545646011,100460
2016-11-174644644574601,000460
2016-11-16455456455456300456
2016-11-154584604554553,400455
2016-11-14455458455458900458
2016-11-114574584554552,300455
2016-11-104524574524552,500455
2016-11-094644644504554,000455
2016-11-084574634534605,800460
2016-11-07452455452455400455
2016-11-0445245244945118,900451
2016-11-024564564504505,200450
2016-11-01457457457457600457
2016-10-314544574544561,200456
2016-10-284544544524545,400454
2016-10-27452452452452700452
2016-10-26453453452452700452
2016-10-254534534514515,300451
2016-10-244504564504511,300451
2016-10-21456456456456200456
2016-10-204534574534554,600455
2016-10-194504524494525,100452
2016-10-17448449448449300449
2016-10-134504504484481,000448
2016-10-124474484474471,100447
2016-10-114504504474483,600448
2016-10-074494494474472,200447
2016-10-064474514474502,600450
2016-10-054494494484481,600448
2016-10-04448448448448200448
2016-10-03448448448448700448
2016-09-30451451448448900448
2016-09-294504504484481,900448
2016-09-284474504474501,400450
2016-09-27450451450451600451
2016-09-264504504484503,600450
2016-09-234474494474482,400448
2016-09-214464484454481,800448
2016-09-204474494454453,400445
2016-09-16446446445446500446
2016-09-15446446446446100446
2016-09-144494504494491,200449
2016-09-134474484474481,000448
2016-09-12447447447447100447
2016-09-094504524504505,400450
2016-09-08448448448448100448
2016-09-074454484454482,400448
2016-09-064544544504505,700450
2016-09-054534534534533,200453
2016-09-02450450450450100450
2016-09-01450450450450400450
2016-08-314534534524524,600452
2016-08-30454454446453300453
2016-08-294534534534531,000453
2016-08-264504504454452,500445
2016-08-2544945344645010,000450
2016-08-24449449449449100449
2016-08-234544544534531,000453
2016-08-22455455454454700454
2016-08-194524534514532,200453
2016-08-18455455453453300453
2016-08-174534574534572,700457
2016-08-164574594574573,600457
2016-08-154554604554574,500457
2016-08-10450450450450100450
2016-08-09453453450450800450
2016-08-084504534504533,000453
2016-08-054444494444492,900449
2016-08-04441444441444800444
2016-08-034394404394401,700440
2016-08-02441444441442300442
2016-08-01444445444445900445
2016-07-294464464454451,000445
2016-07-284464474464471,800447
2016-07-274534534534531,100453
2016-07-264464504464501,800450
2016-07-254474484474481,200448
2016-07-22453453453453100453
2016-07-214504534504531,000453
2016-07-204514514444502,000450
2016-07-19450451450451800451
2016-07-154484504484503,500450
2016-07-14446446446446400446
2016-07-1344645044644911,100449
2016-07-124404494404466,900446
2016-07-114324394324362,600436
2016-07-084354354284311,100431
2016-07-07440440435435200435
2016-07-064424424384392,200439
2016-07-054404454404441,100444
2016-07-044484484434451,300445
2016-07-01441444441442600442
2016-06-3043344943344911,000449
2016-06-29426433426433700433
2016-06-284254254254253,500425
2016-06-2742443042142518,700425
2016-06-2443743842342417,300424
2016-06-234374384354352,500435
2016-06-224394414394392,800439
2016-06-214374404374401,800440
2016-06-2044144143443614,000436
2016-06-174274344274304,700430
2016-06-164334334284286,500428
2016-06-154354404354401,800440
2016-06-144394394364363,500436
2016-06-134444454394415,800441
2016-06-104464504464473,900447
2016-06-09448448446447400447
2016-06-084534544494504,600450
2016-06-07447448447448400448
2016-06-06444445444445600445
2016-06-034474484474481,000448
2016-06-024504504484482,900448
2016-06-014494524494503,600450
2016-05-314494514494512,400451
2016-05-304554554474496,800449
2016-05-274444484444471,400447
2016-05-264464494454452,300445
2016-05-254444454444451,100445
2016-05-244454454444453,000445
2016-05-234444454434452,200445
2016-05-2044544844144215,700442
2016-05-19441447441445700445
2016-05-184444474404405,300440
2016-05-174454504444443,200444
2016-05-164504504424447,800444
2016-05-1345245243343872,600438
2016-05-12450451450451500451
2016-05-114554604514517,100451
2016-05-104544554524533,600453
2016-05-094494574494521,300452
2016-05-064474514474499,700449
2016-05-0245545544745015,100450
2016-04-284554614554553,200455
2016-04-27454454454454100454
2016-04-264574584524546,200454
2016-04-254684684544587,300458
2016-04-224644654604634,900463
2016-04-2146747845946026,300460
2016-04-204564604564593,600459
2016-04-194474564474562,900456
2016-04-1844944944144211,400442
2016-04-154544574524536,700453
2016-04-144514584514543,500454
2016-04-134424474404476,800447
2016-04-1243944443743916,300439
2016-04-114444444394403,700440
2016-04-0843944543744014,500440
2016-04-07443443443443500443
2016-04-0644444844244315,100443
2016-04-0545345444444715,600447
2016-04-0445546345345312,600453
2016-04-0146746745045312,000453
2016-03-314704714654667,900466
2016-03-304784784694702,200470
2016-03-29478478473473900473
2016-03-284804824804823,200482
2016-03-254774794754793,700479
2016-03-244754784724771,100477
2016-03-234804804764766,300476
2016-03-2248748747547713,300477
2016-03-1847547646747510,600475
2016-03-17479479477477500477
2016-03-1648448447347512,100475
2016-03-1548048547948116,300481
2016-03-144844874804823,100482
2016-03-104834834734731,600473
2016-03-084884884834834,300483
2016-03-074834874834853,400485
2016-03-044814854794802,200480
2016-03-034834844734732,000473
2016-03-024774844774833,700483
2016-02-294724764724757,300475
2016-02-264684734684714,000471
2016-02-254604704584706,300470
2016-02-244564584554583,900458
2016-02-234614644574594,700459
2016-02-2246046845546018,800460
2016-02-1947847846946914,800469
2016-02-184734784704789,400478
2016-02-174724774674718,000471
2016-02-1647348046848010,200480
2016-02-1547147146046510,500465
2016-02-1245345443443929,900439
2016-02-1048848846146920,500469
2016-02-0948648648048019,800480
2016-02-084925004924987,600498
2016-02-055025024944943,000494
2016-02-045025055025021,200502
2016-02-035185185015015,800501
2016-02-025245315215284,600528
2016-02-015215335215322,900532
2016-01-295075205075204,000520
2016-01-285105105035102,800510
2016-01-275085095025093,000509
2016-01-265075075045041,700504
2016-01-255125124925086,700508
2016-01-224865104865106,700510
2016-01-214954954854867,000486
2016-01-205045044974996,200499
2016-01-195055305025145,500514
2016-01-185165165025117,200511
2016-01-15515520515520500520
2016-01-1451552049551210,000512
2016-01-13522522520520500520
2016-01-1253453651351320,000513
2016-01-085275275255274,100527
2016-01-075395395285364,400536
2016-01-065415415365403,000540
2016-01-055405495385404,500540
2016-01-045435465395403,100540

分割・併合履歴 : なし