3123 サイボー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	505	507	505	506	700	506
2023-12-28	502	506	502	505	1,700	505
2023-12-27	502	502	501	501	1,300	501
2023-12-26	498	499	498	499	12,300	499
2023-12-25	506	506	496	498	5,600	498
2023-12-22	500	500	490	498	2,900	498
2023-12-21	498	500	497	500	1,600	500
2023-12-20	499	501	498	498	16,700	498
2023-12-19	504	504	499	499	1,000	499
2023-12-18	501	501	498	501	400	501
2023-12-15	501	501	499	500	400	500
2023-12-14	499	499	495	498	5,100	498
2023-12-13	500	500	499	499	800	499
2023-12-12	498	498	498	498	1,500	498
2023-12-11	500	500	500	500	200	500
2023-12-08	503	505	499	503	2,700	503
2023-12-07	508	510	497	503	5,300	503
2023-12-06	507	508	505	508	4,100	508
2023-12-05	500	501	499	499	2,400	499
2023-12-04	506	506	500	502	4,300	502
2023-12-01	508	508	508	508	700	508
2023-11-30	505	505	500	504	4,900	504
2023-11-29	504	510	503	507	2,400	507
2023-11-28	502	518	500	504	5,600	504
2023-11-27	500	502	499	502	5,000	502
2023-11-24	507	507	497	501	5,500	501
2023-11-22	498	502	498	500	4,800	500
2023-11-21	500	502	498	502	1,600	502
2023-11-20	500	500	498	500	1,300	500
2023-11-17	499	499	499	499	400	499
2023-11-16	497	500	497	499	1,100	499
2023-11-15	500	501	498	499	6,300	499
2023-11-14	500	500	498	498	1,300	498
2023-11-13	501	501	500	500	200	500
2023-11-10	503	506	483	502	13,400	502
2023-11-09	496	520	493	513	14,700	513
2023-11-08	499	501	488	492	6,300	492
2023-11-07	510	510	499	501	3,400	501
2023-11-06	505	511	505	510	3,300	510
2023-11-02	503	505	503	505	1,600	505
2023-11-01	499	499	499	499	100	499
2023-10-31	488	490	488	490	200	490
2023-10-30	496	496	488	488	300	488
2023-10-27	497	497	489	494	4,200	494
2023-10-26	498	499	495	495	700	495
2023-10-25	495	498	495	498	800	498
2023-10-24	495	495	491	495	1,700	495
2023-10-23	492	494	489	494	1,700	494
2023-10-20	494	494	490	492	600	492
2023-10-19	492	494	490	494	1,100	494
2023-10-18	-	-	-	494	-	494
2023-10-17	494	494	494	494	100	494
2023-10-16	494	494	490	490	1,900	490
2023-10-13	498	498	494	494	8,000	494
2023-10-12	500	500	494	494	800	494
2023-10-11	495	500	495	500	1,800	500
2023-10-10	494	496	494	495	1,500	495
2023-10-06	496	498	496	498	500	498
2023-10-05	500	505	498	502	4,600	502
2023-10-04	481	505	481	499	6,800	499
2023-10-03	520	520	496	496	12,100	496
2023-10-02	522	522	520	520	1,200	520
2023-09-29	525	525	522	522	600	522
2023-09-28	521	527	521	527	1,200	527
2023-09-27	527	531	527	531	1,700	531
2023-09-26	526	526	522	526	1,700	526
2023-09-25	529	529	524	526	2,600	526
2023-09-22	529	529	523	529	13,900	529
2023-09-21	527	531	525	531	13,700	531
2023-09-20	531	531	520	524	6,800	524
2023-09-19	530	537	526	534	12,200	534
2023-09-15	525	533	520	526	4,000	526
2023-09-14	527	528	527	528	1,000	528
2023-09-13	519	535	519	521	7,100	521
2023-09-12	516	522	515	519	5,900	519
2023-09-11	530	542	512	512	20,700	512
2023-09-08	514	520	498	520	14,900	520
2023-09-07	499	500	490	496	7,200	496
2023-09-06	504	504	496	499	9,000	499
2023-09-05	494	513	491	500	16,400	500
2023-09-04	485	490	481	490	5,200	490
2023-09-01	477	481	475	481	5,900	481
2023-08-31	482	482	477	477	8,900	477
2023-08-30	479	483	477	482	6,800	482
2023-08-29	475	479	473	479	4,100	479
2023-08-28	474	477	472	475	5,400	475
2023-08-25	471	482	470	472	6,100	472
2023-08-24	472	476	470	471	5,300	471
2023-08-23	472	474	470	471	5,700	471
2023-08-22	471	472	471	472	7,000	472
2023-08-21	471	471	471	471	300	471
2023-08-18	474	474	468	471	1,900	471
2023-08-17	475	475	470	474	2,400	474
2023-08-16	480	480	471	475	2,000	475
2023-08-15	479	481	479	480	1,500	480
2023-08-14	480	480	478	478	1,100	478
2023-08-10	473	483	473	480	5,500	480
2023-08-09	471	471	467	471	800	471
2023-08-08	468	471	468	471	300	471
2023-08-07	471	471	467	468	5,900	468
2023-08-04	472	474	472	474	300	474
2023-08-03	472	472	465	472	2,500	472
2023-08-02	475	475	466	473	1,800	473
2023-08-01	472	485	472	473	3,700	473
2023-07-31	474	474	471	472	1,200	472
2023-07-28	469	469	467	467	600	467
2023-07-27	470	472	469	469	4,000	469
2023-07-26	470	470	470	470	600	470
2023-07-25	468	468	468	468	200	468
2023-07-24	470	474	468	468	3,200	468
2023-07-21	468	469	468	469	500	469
2023-07-20	467	469	467	468	1,400	468
2023-07-19	472	475	470	474	4,100	474
2023-07-18	463	464	463	464	300	464
2023-07-14	467	475	460	460	4,600	460
2023-07-13	464	464	464	464	200	464
2023-07-12	464	465	460	461	3,100	461
2023-07-11	463	463	463	463	100	463
2023-07-10	463	469	462	469	500	469
2023-07-07	470	471	462	462	5,700	462
2023-07-06	466	468	462	465	2,300	465
2023-07-05	467	467	465	465	500	465
2023-07-04	467	467	467	467	500	467
2023-07-03	462	464	461	462	2,500	462
2023-06-30	461	463	461	463	400	463
2023-06-29	-	-	-	464	-	464
2023-06-28	460	464	459	464	1,100	464
2023-06-27	456	459	454	459	1,300	459
2023-06-26	459	459	456	456	1,600	456
2023-06-23	461	462	455	457	2,500	457
2023-06-22	469	469	461	461	700	461
2023-06-21	465	469	464	469	400	469
2023-06-20	460	465	460	462	2,400	462
2023-06-19	461	476	461	468	2,100	468
2023-06-16	462	463	462	462	15,700	462
2023-06-15	467	467	463	463	500	463
2023-06-14	465	467	464	467	1,600	467
2023-06-13	464	466	464	464	900	464
2023-06-12	460	465	460	464	1,500	464
2023-06-09	457	464	450	460	7,400	460
2023-06-08	463	464	461	461	900	461
2023-06-07	459	463	457	459	2,900	459
2023-06-06	455	460	455	459	900	459
2023-06-05	454	460	454	457	2,400	457
2023-06-02	463	463	447	454	4,000	454
2023-06-01	455	457	455	455	700	455
2023-05-31	453	454	453	453	1,900	453
2023-05-30	459	460	453	453	12,500	453
2023-05-29	461	463	460	460	400	460
2023-05-26	459	461	459	461	700	461
2023-05-25	472	472	458	461	1,300	461
2023-05-24	467	474	458	469	2,400	469
2023-05-23	480	480	466	474	9,800	474
2023-05-22	456	466	456	466	1,500	466
2023-05-19	457	460	457	460	800	460
2023-05-18	462	462	460	460	2,000	460
2023-05-17	460	460	450	456	3,700	456
2023-05-16	461	465	460	460	8,500	460
2023-05-15	475	480	468	469	8,100	469
2023-05-12	473	480	465	477	11,600	477
2023-05-11	478	478	463	473	2,700	473
2023-05-10	480	480	469	473	4,900	473
2023-05-09	472	480	466	480	7,500	480
2023-05-08	460	474	458	473	20,000	473
2023-05-02	455	456	454	456	2,900	456
2023-05-01	454	455	451	455	4,900	455
2023-04-28	445	451	445	445	500	445
2023-04-27	443	444	443	444	200	444
2023-04-26	451	451	451	451	300	451
2023-04-25	451	451	451	451	100	451
2023-04-24	451	451	447	451	400	451
2023-04-21	450	451	450	451	5,100	451
2023-04-20	443	446	443	445	1,400	445
2023-04-19	449	455	449	455	800	455
2023-04-18	456	456	450	450	2,900	450
2023-04-17	451	457	451	451	5,500	451
2023-04-14	448	452	448	452	2,300	452
2023-04-13	446	449	446	448	2,800	448
2023-04-12	445	446	440	442	1,300	442
2023-04-11	448	450	447	449	2,000	449
2023-04-10	434	449	434	449	2,600	449
2023-04-07	441	441	433	438	3,900	438
2023-04-06	437	440	436	440	2,400	440
2023-04-05	435	440	435	440	500	440
2023-04-04	440	440	436	436	500	436
2023-04-03	433	440	433	440	6,000	440
2023-03-31	428	431	428	431	400	431
2023-03-30	430	430	424	428	5,600	428
2023-03-29	432	439	431	439	1,000	439
2023-03-28	438	441	438	441	1,800	441
2023-03-27	439	439	438	438	200	438
2023-03-24	438	438	436	436	400	436
2023-03-23	434	438	434	438	200	438
2023-03-22	433	435	430	433	1,300	433
2023-03-20	442	442	433	433	900	433
2023-03-17	434	434	434	434	200	434
2023-03-16	432	435	432	434	600	434
2023-03-15	433	440	433	440	2,500	440
2023-03-14	433	433	429	429	400	429
2023-03-13	438	438	431	433	1,800	433
2023-03-10	436	439	436	439	1,700	439
2023-03-09	442	443	441	441	2,800	441
2023-03-08	441	442	441	442	500	442
2023-03-07	439	440	439	440	2,100	440
2023-03-06	436	439	436	439	500	439
2023-03-03	438	439	438	439	2,900	439
2023-03-02	438	438	436	436	300	436
2023-03-01	434	435	434	435	400	435
2023-02-28	438	438	434	434	2,500	434
2023-02-27	438	438	435	438	1,600	438
2023-02-24	432	439	432	439	1,300	439
2023-02-22	431	431	431	431	900	431
2023-02-21	432	432	431	431	1,100	431
2023-02-20	431	433	431	432	1,800	432
2023-02-17	431	431	430	430	200	430
2023-02-16	431	431	431	431	100	431
2023-02-15	430	430	430	430	300	430
2023-02-14	429	429	429	429	1,400	429
2023-02-13	428	429	428	429	200	429
2023-02-10	428	430	428	430	2,100	430
2023-02-09	425	430	425	427	2,100	427
2023-02-08	422	425	420	424	1,300	424
2023-02-07	424	425	423	423	1,500	423
2023-02-06	424	424	424	424	400	424
2023-02-03	424	424	421	421	300	421
2023-02-02	425	425	420	424	500	424
2023-02-01	424	424	424	424	100	424
2023-01-31	-	-	-	423	-	423
2023-01-30	422	423	420	423	600	423
2023-01-27	421	421	420	421	1,000	421
2023-01-26	421	421	421	421	500	421
2023-01-25	422	422	422	422	600	422
2023-01-24	423	424	423	424	1,400	424
2023-01-23	419	424	419	424	800	424
2023-01-20	421	422	418	419	1,800	419
2023-01-19	419	419	419	419	100	419
2023-01-18	415	419	413	418	16,500	418
2023-01-17	-	-	-	423	-	423
2023-01-16	423	423	423	423	200	423
2023-01-13	426	426	426	426	200	426
2023-01-12	424	425	424	425	400	425
2023-01-11	-	-	-	423	-	423
2023-01-10	423	423	423	423	300	423
2023-01-06	429	430	424	424	500	424
2023-01-05	418	431	418	431	3,600	431
2023-01-04	424	426	424	426	200	426

分割・併合履歴：なし