3123 サイボー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 419 | 419 | 418 | 418 | 500 | 418 |
| 2022-12-29 | 419 | 419 | 419 | 419 | 200 | 419 |
| 2022-12-28 | 418 | 419 | 415 | 417 | 1,400 | 417 |
| 2022-12-27 | 422 | 426 | 412 | 421 | 6,900 | 421 |
| 2022-12-26 | 440 | 440 | 423 | 425 | 44,500 | 425 |
| 2022-12-23 | 423 | 424 | 423 | 424 | 600 | 424 |
| 2022-12-22 | 423 | 424 | 423 | 424 | 1,700 | 424 |
| 2022-12-21 | 424 | 425 | 424 | 424 | 1,100 | 424 |
| 2022-12-20 | 425 | 425 | 423 | 424 | 700 | 424 |
| 2022-12-19 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2022-12-16 | 437 | 437 | 430 | 430 | 900 | 430 |
| 2022-12-15 | 430 | 435 | 429 | 429 | 1,600 | 429 |
| 2022-12-14 | 428 | 428 | 428 | 428 | 900 | 428 |
| 2022-12-13 | 427 | 428 | 427 | 428 | 1,600 | 428 |
| 2022-12-12 | 427 | 427 | 427 | 427 | 700 | 427 |
| 2022-12-09 | - | - | - | 427 | - | 427 |
| 2022-12-08 | 427 | 428 | 427 | 427 | 300 | 427 |
| 2022-12-07 | 426 | 428 | 426 | 426 | 1,600 | 426 |
| 2022-12-06 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2022-12-05 | 423 | 426 | 423 | 426 | 400 | 426 |
| 2022-12-02 | 423 | 424 | 423 | 424 | 300 | 424 |
| 2022-12-01 | 427 | 427 | 423 | 423 | 800 | 423 |
| 2022-11-30 | 424 | 426 | 424 | 426 | 1,600 | 426 |
| 2022-11-29 | 425 | 426 | 424 | 426 | 3,500 | 426 |
| 2022-11-28 | 424 | 424 | 423 | 424 | 2,000 | 424 |
| 2022-11-25 | 422 | 424 | 420 | 424 | 4,000 | 424 |
| 2022-11-24 | 423 | 425 | 423 | 425 | 400 | 425 |
| 2022-11-22 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2022-11-21 | 425 | 425 | 424 | 425 | 700 | 425 |
| 2022-11-18 | 422 | 422 | 422 | 422 | 1,600 | 422 |
| 2022-11-17 | - | - | - | 421 | - | 421 |
| 2022-11-16 | 421 | 421 | 421 | 421 | 700 | 421 |
| 2022-11-15 | 424 | 424 | 421 | 421 | 1,400 | 421 |
| 2022-11-14 | 423 | 424 | 423 | 424 | 1,100 | 424 |
| 2022-11-11 | 428 | 428 | 420 | 421 | 3,200 | 421 |
| 2022-11-10 | 426 | 426 | 420 | 422 | 2,300 | 422 |
| 2022-11-09 | 420 | 425 | 420 | 425 | 2,700 | 425 |
| 2022-11-08 | 424 | 424 | 421 | 421 | 200 | 421 |
| 2022-11-07 | - | - | - | 423 | - | 423 |
| 2022-11-04 | - | - | - | 423 | - | 423 |
| 2022-11-02 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2022-11-01 | 422 | 423 | 422 | 423 | 200 | 423 |
| 2022-10-31 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2022-10-28 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2022-10-27 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2022-10-26 | 422 | 423 | 422 | 423 | 1,500 | 423 |
| 2022-10-25 | 425 | 426 | 425 | 426 | 200 | 426 |
| 2022-10-24 | 424 | 425 | 424 | 425 | 200 | 425 |
| 2022-10-21 | 423 | 423 | 423 | 423 | 200 | 423 |
| 2022-10-20 | 424 | 424 | 423 | 423 | 700 | 423 |
| 2022-10-19 | 421 | 422 | 421 | 422 | 1,700 | 422 |
| 2022-10-18 | - | - | - | 424 | - | 424 |
| 2022-10-17 | - | - | - | 424 | - | 424 |
| 2022-10-14 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2022-10-13 | 421 | 421 | 421 | 421 | 700 | 421 |
| 2022-10-12 | 425 | 425 | 420 | 420 | 200 | 420 |
| 2022-10-11 | 419 | 419 | 419 | 419 | 900 | 419 |
| 2022-10-07 | - | - | - | 418 | - | 418 |
| 2022-10-06 | 426 | 426 | 418 | 418 | 400 | 418 |
| 2022-10-05 | 421 | 425 | 420 | 425 | 2,000 | 425 |
| 2022-10-04 | - | - | - | 419 | - | 419 |
| 2022-10-03 | - | - | - | 419 | - | 419 |
| 2022-09-30 | 419 | 419 | 419 | 419 | 800 | 419 |
| 2022-09-29 | - | - | - | 423 | - | 423 |
| 2022-09-28 | 423 | 423 | 422 | 423 | 1,400 | 423 |
| 2022-09-27 | - | - | - | 425 | - | 425 |
| 2022-09-26 | 425 | 425 | 425 | 425 | 700 | 425 |
| 2022-09-22 | 429 | 429 | 429 | 429 | 800 | 429 |
| 2022-09-21 | 429 | 429 | 428 | 429 | 500 | 429 |
| 2022-09-20 | 422 | 429 | 422 | 429 | 1,200 | 429 |
| 2022-09-16 | - | - | - | 427 | - | 427 |
| 2022-09-15 | - | - | - | 427 | - | 427 |
| 2022-09-14 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2022-09-13 | 429 | 429 | 429 | 429 | 2,300 | 429 |
| 2022-09-12 | 428 | 430 | 428 | 429 | 4,300 | 429 |
| 2022-09-09 | 427 | 429 | 426 | 429 | 3,800 | 429 |
| 2022-09-08 | 427 | 427 | 426 | 426 | 800 | 426 |
| 2022-09-07 | - | - | - | 427 | - | 427 |
| 2022-09-06 | - | - | - | 427 | - | 427 |
| 2022-09-05 | 423 | 429 | 423 | 427 | 900 | 427 |
| 2022-09-02 | 422 | 429 | 422 | 429 | 500 | 429 |
| 2022-09-01 | 422 | 423 | 419 | 422 | 3,000 | 422 |
| 2022-08-31 | - | - | - | 429 | - | 429 |
| 2022-08-30 | - | - | - | 429 | - | 429 |
| 2022-08-29 | 428 | 429 | 428 | 429 | 500 | 429 |
| 2022-08-26 | 430 | 432 | 429 | 429 | 400 | 429 |
| 2022-08-25 | 432 | 432 | 430 | 430 | 500 | 430 |
| 2022-08-24 | 431 | 431 | 429 | 429 | 300 | 429 |
| 2022-08-23 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-08-22 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-08-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2022-08-18 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2022-08-17 | 431 | 433 | 431 | 433 | 700 | 433 |
| 2022-08-16 | 431 | 432 | 431 | 432 | 2,700 | 432 |
| 2022-08-15 | 429 | 432 | 427 | 432 | 700 | 432 |
| 2022-08-12 | 434 | 434 | 428 | 428 | 2,400 | 428 |
| 2022-08-10 | 435 | 435 | 428 | 431 | 1,100 | 431 |
| 2022-08-09 | 432 | 435 | 432 | 435 | 1,900 | 435 |
| 2022-08-08 | 429 | 431 | 429 | 431 | 600 | 431 |
| 2022-08-05 | 431 | 435 | 431 | 434 | 1,500 | 434 |
| 2022-08-04 | 428 | 428 | 427 | 427 | 800 | 427 |
| 2022-08-03 | 431 | 431 | 421 | 428 | 1,500 | 428 |
| 2022-08-02 | 431 | 431 | 431 | 431 | 800 | 431 |
| 2022-08-01 | 430 | 431 | 430 | 431 | 300 | 431 |
| 2022-07-29 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2022-07-28 | - | - | - | 430 | - | 430 |
| 2022-07-27 | 431 | 431 | 430 | 430 | 1,800 | 430 |
| 2022-07-26 | 430 | 430 | 429 | 429 | 700 | 429 |
| 2022-07-25 | 429 | 430 | 429 | 430 | 1,200 | 430 |
| 2022-07-22 | - | - | - | 431 | - | 431 |
| 2022-07-21 | 430 | 431 | 430 | 431 | 300 | 431 |
| 2022-07-20 | 430 | 431 | 429 | 430 | 500 | 430 |
| 2022-07-19 | 428 | 428 | 428 | 428 | 500 | 428 |
| 2022-07-15 | 427 | 427 | 427 | 427 | 27,300 | 427 |
| 2022-07-14 | 428 | 428 | 427 | 427 | 300 | 427 |
| 2022-07-13 | 433 | 433 | 432 | 432 | 500 | 432 |
| 2022-07-12 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2022-07-11 | 430 | 430 | 424 | 424 | 600 | 424 |
| 2022-07-08 | 430 | 430 | 424 | 430 | 2,100 | 430 |
| 2022-07-07 | 428 | 428 | 427 | 428 | 1,200 | 428 |
| 2022-07-06 | - | - | - | 428 | - | 428 |
| 2022-07-05 | - | - | - | 428 | - | 428 |
| 2022-07-04 | 429 | 429 | 428 | 428 | 200 | 428 |
| 2022-07-01 | 429 | 429 | 428 | 428 | 400 | 428 |
| 2022-06-30 | 423 | 424 | 423 | 424 | 300 | 424 |
| 2022-06-29 | 429 | 431 | 429 | 430 | 1,900 | 430 |
| 2022-06-28 | 429 | 430 | 421 | 421 | 1,100 | 421 |
| 2022-06-27 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2022-06-24 | 431 | 431 | 430 | 430 | 200 | 430 |
| 2022-06-23 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2022-06-22 | 432 | 432 | 428 | 428 | 300 | 428 |
| 2022-06-21 | 419 | 449 | 416 | 432 | 14,800 | 432 |
| 2022-06-20 | 419 | 420 | 417 | 419 | 2,000 | 419 |
| 2022-06-17 | 422 | 422 | 418 | 420 | 1,400 | 420 |
| 2022-06-16 | 426 | 426 | 422 | 423 | 2,900 | 423 |
| 2022-06-15 | 426 | 426 | 426 | 426 | 600 | 426 |
| 2022-06-14 | 423 | 429 | 422 | 429 | 1,200 | 429 |
| 2022-06-13 | - | - | - | 430 | - | 430 |
| 2022-06-10 | 435 | 435 | 430 | 430 | 800 | 430 |
| 2022-06-09 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2022-06-08 | 428 | 438 | 427 | 430 | 2,800 | 430 |
| 2022-06-07 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2022-06-06 | - | - | - | 425 | - | 425 |
| 2022-06-03 | 430 | 430 | 425 | 425 | 800 | 425 |
| 2022-06-02 | 430 | 430 | 426 | 430 | 1,100 | 430 |
| 2022-06-01 | 431 | 431 | 423 | 431 | 400 | 431 |
| 2022-05-31 | - | - | - | 431 | - | 431 |
| 2022-05-30 | 424 | 433 | 424 | 431 | 2,100 | 431 |
| 2022-05-27 | - | - | - | 422 | - | 422 |
| 2022-05-26 | 421 | 422 | 420 | 422 | 1,900 | 422 |
| 2022-05-25 | 424 | 424 | 420 | 420 | 1,000 | 420 |
| 2022-05-24 | 422 | 422 | 422 | 422 | 200 | 422 |
| 2022-05-23 | 421 | 425 | 421 | 422 | 800 | 422 |
| 2022-05-20 | 425 | 425 | 420 | 420 | 1,300 | 420 |
| 2022-05-19 | 422 | 424 | 422 | 424 | 300 | 424 |
| 2022-05-18 | 424 | 424 | 421 | 421 | 1,700 | 421 |
| 2022-05-17 | 432 | 433 | 430 | 430 | 600 | 430 |
| 2022-05-16 | 422 | 431 | 422 | 431 | 1,100 | 431 |
| 2022-05-13 | 421 | 428 | 421 | 428 | 1,100 | 428 |
| 2022-05-12 | 421 | 421 | 421 | 421 | 200 | 421 |
| 2022-05-11 | - | - | - | 421 | - | 421 |
| 2022-05-10 | 427 | 427 | 421 | 421 | 600 | 421 |
| 2022-05-09 | 425 | 425 | 421 | 421 | 1,700 | 421 |
| 2022-05-06 | 425 | 425 | 425 | 425 | 1,600 | 425 |
| 2022-05-02 | 424 | 424 | 424 | 424 | 2,100 | 424 |
| 2022-04-28 | 421 | 427 | 421 | 426 | 1,300 | 426 |
| 2022-04-27 | - | - | - | 425 | - | 425 |
| 2022-04-26 | 432 | 432 | 425 | 425 | 800 | 425 |
| 2022-04-25 | 427 | 427 | 427 | 427 | 500 | 427 |
| 2022-04-22 | 429 | 429 | 427 | 427 | 1,400 | 427 |
| 2022-04-21 | 428 | 433 | 427 | 433 | 400 | 433 |
| 2022-04-20 | 434 | 434 | 425 | 429 | 3,100 | 429 |
| 2022-04-19 | - | - | - | 431 | - | 431 |
| 2022-04-18 | - | - | - | 431 | - | 431 |
| 2022-04-15 | - | - | - | 431 | - | 431 |
| 2022-04-14 | 428 | 431 | 428 | 431 | 600 | 431 |
| 2022-04-13 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2022-04-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2022-04-11 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2022-04-08 | 432 | 432 | 431 | 431 | 300 | 431 |
| 2022-04-07 | 432 | 432 | 431 | 432 | 1,400 | 432 |
| 2022-04-06 | 433 | 433 | 432 | 432 | 200 | 432 |
| 2022-04-05 | 433 | 433 | 433 | 433 | 200 | 433 |
| 2022-04-04 | 430 | 430 | 430 | 430 | 1,100 | 430 |
| 2022-04-01 | 431 | 431 | 431 | 431 | 800 | 431 |
| 2022-03-31 | 433 | 433 | 430 | 430 | 300 | 430 |
| 2022-03-30 | - | - | - | 440 | - | 440 |
| 2022-03-29 | 436 | 440 | 436 | 440 | 300 | 440 |
| 2022-03-28 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-03-25 | 436 | 436 | 436 | 436 | 500 | 436 |
| 2022-03-24 | 436 | 436 | 436 | 436 | 1,100 | 436 |
| 2022-03-23 | 435 | 436 | 435 | 436 | 1,100 | 436 |
| 2022-03-22 | 435 | 435 | 432 | 432 | 2,700 | 432 |
| 2022-03-18 | 435 | 435 | 435 | 435 | 1,300 | 435 |
| 2022-03-17 | 436 | 436 | 434 | 435 | 3,000 | 435 |
| 2022-03-16 | - | - | - | 433 | - | 433 |
| 2022-03-15 | 430 | 433 | 430 | 433 | 3,000 | 433 |
| 2022-03-14 | 430 | 430 | 430 | 430 | 1,800 | 430 |
| 2022-03-11 | 430 | 430 | 429 | 429 | 200 | 429 |
| 2022-03-10 | 423 | 430 | 423 | 430 | 1,000 | 430 |
| 2022-03-09 | 426 | 426 | 422 | 423 | 400 | 423 |
| 2022-03-08 | 425 | 426 | 425 | 426 | 200 | 426 |
| 2022-03-07 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2022-03-04 | 434 | 434 | 432 | 432 | 1,500 | 432 |
| 2022-03-03 | - | - | - | 437 | - | 437 |
| 2022-03-02 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2022-03-01 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2022-02-28 | 434 | 435 | 433 | 433 | 1,200 | 433 |
| 2022-02-25 | 434 | 434 | 434 | 434 | 800 | 434 |
| 2022-02-24 | 439 | 439 | 434 | 434 | 400 | 434 |
| 2022-02-22 | 437 | 437 | 435 | 436 | 3,200 | 436 |
| 2022-02-21 | - | - | - | 439 | - | 439 |
| 2022-02-18 | - | - | - | 439 | - | 439 |
| 2022-02-17 | 436 | 439 | 436 | 439 | 1,600 | 439 |
| 2022-02-16 | - | - | - | 442 | - | 442 |
| 2022-02-15 | - | - | - | 442 | - | 442 |
| 2022-02-14 | 442 | 442 | 442 | 442 | 2,300 | 442 |
| 2022-02-10 | 440 | 442 | 440 | 442 | 200 | 442 |
| 2022-02-09 | 440 | 440 | 440 | 440 | 2,400 | 440 |
| 2022-02-08 | 435 | 436 | 435 | 435 | 1,800 | 435 |
| 2022-02-07 | 436 | 436 | 435 | 435 | 1,100 | 435 |
| 2022-02-04 | 435 | 435 | 435 | 435 | 1,600 | 435 |
| 2022-02-03 | 435 | 435 | 435 | 435 | 2,100 | 435 |
| 2022-02-02 | 435 | 436 | 435 | 435 | 2,300 | 435 |
| 2022-02-01 | 435 | 435 | 432 | 435 | 2,400 | 435 |
| 2022-01-31 | 435 | 436 | 435 | 436 | 2,700 | 436 |
| 2022-01-28 | - | - | - | 435 | - | 435 |
| 2022-01-27 | - | - | - | 435 | - | 435 |
| 2022-01-26 | - | - | - | 435 | - | 435 |
| 2022-01-25 | 435 | 435 | 435 | 435 | 2,100 | 435 |
| 2022-01-24 | 435 | 435 | 435 | 435 | 3,100 | 435 |
| 2022-01-21 | 433 | 435 | 433 | 435 | 1,500 | 435 |
| 2022-01-20 | 439 | 439 | 439 | 439 | 700 | 439 |
| 2022-01-19 | 433 | 440 | 432 | 435 | 1,600 | 435 |
| 2022-01-18 | 441 | 441 | 441 | 441 | 700 | 441 |
| 2022-01-17 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2022-01-14 | 441 | 441 | 438 | 438 | 1,100 | 438 |
| 2022-01-13 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2022-01-12 | 440 | 442 | 440 | 442 | 700 | 442 |
| 2022-01-11 | 440 | 440 | 438 | 438 | 400 | 438 |
| 2022-01-07 | 436 | 436 | 436 | 436 | 11,100 | 436 |
| 2022-01-06 | 441 | 441 | 438 | 439 | 700 | 439 |
| 2022-01-05 | 448 | 448 | 446 | 446 | 400 | 446 |
| 2022-01-04 | 447 | 447 | 446 | 446 | 1,200 | 446 |
分割・併合履歴 ： なし