3123 サイボー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	510	510	506	506	1,600	506
2017-12-28	502	509	502	505	2,200	505
2017-12-27	506	506	501	502	4,400	502
2017-12-26	506	512	505	507	3,400	507
2017-12-25	510	510	505	505	4,800	505
2017-12-22	510	511	505	505	9,900	505
2017-12-21	509	510	508	510	2,500	510
2017-12-20	510	513	509	509	4,600	509
2017-12-19	509	515	507	507	2,800	507
2017-12-18	518	518	509	509	9,400	509
2017-12-15	527	528	501	520	19,500	520
2017-12-14	529	529	524	528	4,500	528
2017-12-13	529	531	527	529	3,700	529
2017-12-12	523	528	521	528	4,200	528
2017-12-11	526	526	515	522	5,100	522
2017-12-08	523	528	515	516	2,200	516
2017-12-07	514	522	513	522	5,400	522
2017-12-06	529	529	517	518	2,300	518
2017-12-05	531	531	517	530	2,700	530
2017-12-04	545	545	534	534	5,400	534
2017-12-01	534	538	528	538	4,200	538
2017-11-30	525	529	521	524	6,700	524
2017-11-29	516	530	516	528	16,800	528
2017-11-28	518	521	511	511	7,000	511
2017-11-27	524	527	519	520	2,800	520
2017-11-24	514	521	514	520	4,000	520
2017-11-22	514	519	512	514	7,100	514
2017-11-21	522	522	505	511	4,400	511
2017-11-20	515	522	514	522	1,400	522
2017-11-17	526	528	514	514	3,600	514
2017-11-16	521	526	512	526	5,500	526
2017-11-15	533	538	516	522	7,200	522
2017-11-13	530	545	525	540	18,800	540
2017-11-10	531	544	529	533	15,300	533
2017-11-09	546	546	533	533	14,900	533
2017-11-08	555	555	526	531	27,000	531
2017-11-07	584	584	549	555	67,500	555
2017-11-06	580	586	570	580	74,900	580
2017-11-02	526	602	520	576	191,200	576
2017-11-01	517	523	506	523	23,700	523
2017-10-31	517	518	507	512	31,100	512
2017-10-30	514	517	503	516	30,300	516
2017-10-27	490	491	487	490	6,300	490
2017-10-26	487	491	487	491	1,800	491
2017-10-25	489	492	489	490	16,500	490
2017-10-24	494	496	492	492	6,700	492
2017-10-23	486	497	486	495	21,500	495
2017-10-20	484	484	484	484	1,800	484
2017-10-19	485	490	484	490	10,000	490
2017-10-18	484	485	483	484	1,800	484
2017-10-17	480	490	480	489	6,300	489
2017-10-16	479	483	475	483	35,400	483
2017-10-13	491	491	482	491	10,200	491
2017-10-12	490	491	488	490	1,800	490
2017-10-11	486	492	485	490	17,800	490
2017-10-10	483	486	483	486	4,600	486
2017-10-06	487	490	482	482	16,000	482
2017-10-05	484	485	482	485	4,100	485
2017-10-04	481	490	478	483	18,600	483
2017-10-03	479	482	477	481	16,400	481
2017-10-02	476	479	474	479	3,800	479
2017-09-29	475	475	472	473	9,500	473
2017-09-28	473	476	473	474	4,300	474
2017-09-27	476	476	470	473	9,500	473
2017-09-26	480	484	479	483	5,100	483
2017-09-25	484	484	478	478	14,500	478
2017-09-22	480	485	476	485	10,200	485
2017-09-21	481	487	478	480	4,000	480
2017-09-20	484	484	480	480	2,600	480
2017-09-19	478	484	478	484	7,600	484
2017-09-15	476	476	475	476	1,400	476
2017-09-14	473	475	473	474	2,600	474
2017-09-13	474	476	474	476	300	476
2017-09-12	476	476	462	473	6,400	473
2017-09-11	475	475	474	475	1,100	475
2017-09-08	474	475	471	475	1,300	475
2017-09-07	472	474	471	474	700	474
2017-09-06	471	472	471	472	1,300	472
2017-09-05	478	478	474	474	30,900	474
2017-09-04	479	479	475	475	1,300	475
2017-09-01	475	478	475	478	1,800	478
2017-08-31	474	476	474	476	1,400	476
2017-08-30	475	478	474	478	5,700	478
2017-08-28	472	475	472	475	500	475
2017-08-25	472	472	469	469	1,700	469
2017-08-24	474	474	470	470	1,500	470
2017-08-23	473	476	473	474	600	474
2017-08-22	477	477	473	473	500	473
2017-08-21	478	478	477	477	1,100	477
2017-08-18	469	474	469	474	1,100	474
2017-08-17	469	469	469	469	100	469
2017-08-16	469	472	469	469	1,000	469
2017-08-15	468	473	466	473	3,100	473
2017-08-14	468	469	467	469	7,300	469
2017-08-10	471	472	471	471	2,300	471
2017-08-09	473	474	469	470	7,700	470
2017-08-08	475	480	470	476	17,600	476
2017-08-07	477	477	477	477	2,200	477
2017-08-04	476	476	475	475	5,700	475
2017-08-03	477	477	475	476	2,700	476
2017-08-02	475	477	472	477	3,900	477
2017-08-01	476	477	476	476	3,700	476
2017-07-31	477	477	476	476	600	476
2017-07-28	476	477	475	477	3,600	477
2017-07-27	478	478	475	475	5,500	475
2017-07-26	479	480	476	476	17,700	476
2017-07-25	482	482	477	477	13,000	477
2017-07-24	481	481	479	481	6,800	481
2017-07-21	481	482	478	481	14,800	481
2017-07-20	480	480	480	480	9,100	480
2017-07-19	482	482	478	480	1,700	480
2017-07-18	479	481	478	481	13,400	481
2017-07-14	478	479	478	479	4,400	479
2017-07-13	478	480	478	478	2,600	478
2017-07-12	478	479	478	478	4,200	478
2017-07-11	477	482	477	482	2,200	482
2017-07-10	477	480	477	480	1,400	480
2017-07-07	478	479	478	479	600	479
2017-07-06	481	481	474	478	1,100	478
2017-07-05	477	479	476	477	54,600	477
2017-07-04	478	482	477	477	7,500	477
2017-07-03	479	480	473	480	8,700	480
2017-06-30	476	478	475	478	1,500	478
2017-06-29	479	480	478	478	7,200	478
2017-06-28	479	480	478	480	7,900	480
2017-06-27	480	480	479	480	4,000	480
2017-06-26	481	483	480	480	9,300	480
2017-06-23	479	481	478	481	6,400	481
2017-06-22	480	481	479	479	4,200	479
2017-06-21	482	482	479	479	1,500	479
2017-06-20	483	484	483	483	4,600	483
2017-06-19	483	483	483	483	2,300	483
2017-06-16	480	483	477	483	6,200	483
2017-06-15	481	481	479	479	700	479
2017-06-14	480	481	479	481	1,400	481
2017-06-13	480	480	475	480	2,500	480
2017-06-12	481	481	480	480	2,600	480
2017-06-08	480	480	480	480	1,900	480
2017-06-07	481	481	481	481	400	481
2017-06-06	480	481	479	481	2,000	481
2017-06-05	481	481	481	481	1,700	481
2017-06-02	480	482	477	481	4,100	481
2017-06-01	479	479	479	479	18,400	479
2017-05-31	482	482	477	477	1,900	477
2017-05-30	480	480	480	480	300	480
2017-05-29	482	483	482	482	1,100	482
2017-05-26	480	482	480	482	1,000	482
2017-05-25	481	483	481	483	11,300	483
2017-05-24	485	485	480	482	1,700	482
2017-05-22	478	483	478	481	9,500	481
2017-05-19	480	480	475	475	800	475
2017-05-16	477	480	477	480	1,100	480
2017-05-15	476	476	476	476	800	476
2017-05-12	481	482	481	481	1,900	481
2017-05-11	478	480	474	480	4,400	480
2017-05-10	477	477	477	477	600	477
2017-05-09	482	482	472	477	6,600	477
2017-05-08	482	483	481	481	2,900	481
2017-05-02	485	497	479	479	13,000	479
2017-05-01	480	481	478	478	3,100	478
2017-04-28	473	473	473	473	500	473
2017-04-27	471	472	470	470	800	470
2017-04-26	471	473	470	471	4,200	471
2017-04-25	470	470	470	470	1,500	470
2017-04-24	470	470	468	468	1,700	468
2017-04-21	468	468	465	466	1,700	466
2017-04-20	464	467	464	467	1,500	467
2017-04-19	468	468	467	467	1,600	467
2017-04-18	468	468	468	468	100	468
2017-04-17	466	468	459	468	3,000	468
2017-04-14	469	469	466	466	400	466
2017-04-13	462	466	462	466	1,600	466
2017-04-12	465	470	464	470	4,100	470
2017-04-11	470	470	470	470	300	470
2017-04-10	470	470	470	470	400	470
2017-04-07	471	471	461	469	5,900	469
2017-04-06	470	470	466	469	5,100	469
2017-04-05	474	475	471	471	800	471
2017-04-04	481	481	470	473	9,700	473
2017-04-03	484	484	471	480	5,900	480
2017-03-31	485	485	485	485	400	485
2017-03-30	487	487	487	487	900	487
2017-03-29	491	491	487	487	1,200	487
2017-03-28	494	494	493	494	1,200	494
2017-03-27	489	495	489	495	2,900	495
2017-03-24	496	498	495	495	3,100	495
2017-03-23	492	495	489	495	5,200	495
2017-03-22	485	493	485	492	6,800	492
2017-03-21	493	493	488	493	3,700	493
2017-03-17	495	495	491	491	2,600	491
2017-03-16	491	494	491	494	2,700	494
2017-03-15	497	497	487	491	2,900	491
2017-03-14	493	497	493	497	800	497
2017-03-13	493	493	490	493	4,400	493
2017-03-10	490	493	490	493	4,600	493
2017-03-09	490	490	490	490	700	490
2017-03-08	492	492	490	490	700	490
2017-03-07	493	493	492	492	900	492
2017-03-06	491	492	488	488	2,300	488
2017-03-03	488	488	488	488	600	488
2017-03-02	491	492	483	488	4,200	488
2017-03-01	490	490	486	490	3,000	490
2017-02-28	488	489	487	488	1,900	488
2017-02-27	491	491	485	490	2,400	490
2017-02-24	492	495	490	491	2,600	491
2017-02-23	489	491	487	491	2,400	491
2017-02-22	485	489	485	489	2,300	489
2017-02-21	484	487	483	483	4,200	483
2017-02-20	490	490	480	487	3,700	487
2017-02-17	481	482	481	482	1,000	482
2017-02-16	481	483	481	483	1,000	483
2017-02-15	483	486	480	480	2,700	480
2017-02-14	488	488	483	483	1,100	483
2017-02-13	486	486	485	486	3,200	486
2017-02-10	489	489	478	486	9,300	486
2017-02-09	473	509	473	481	48,600	481
2017-02-08	477	477	472	477	2,600	477
2017-02-07	472	475	472	475	2,500	475
2017-02-06	477	477	473	473	1,000	473
2017-02-03	478	478	473	477	900	477
2017-02-02	473	475	473	475	2,100	475
2017-02-01	471	473	471	472	1,900	472
2017-01-31	479	479	470	470	1,400	470
2017-01-30	477	479	476	479	900	479
2017-01-27	479	479	475	478	300	478
2017-01-26	478	478	478	478	100	478
2017-01-25	468	474	468	473	1,600	473
2017-01-24	465	465	462	462	2,200	462
2017-01-23	462	466	461	466	21,000	466
2017-01-20	472	472	467	469	4,200	469
2017-01-19	471	490	465	469	31,400	469
2017-01-18	469	471	466	471	2,900	471
2017-01-17	472	472	471	471	900	471
2017-01-16	477	477	470	473	3,900	473
2017-01-13	475	479	473	479	7,100	479
2017-01-12	476	477	474	475	1,500	475
2017-01-11	482	482	475	475	7,000	475
2017-01-10	484	484	480	484	3,500	484
2017-01-06	478	482	478	478	900	478
2017-01-05	483	488	474	478	16,200	478
2017-01-04	475	480	475	480	6,000	480

分割・併合履歴：なし