3683 (株)サイバーリンクス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,451 | 1,451 | 1,425 | 1,441 | 15,900 | 720.50 |
| 2014-12-29 | 1,462 | 1,464 | 1,410 | 1,430 | 21,300 | 715 |
| 2014-12-26 | 1,390 | 1,450 | 1,389 | 1,432 | 21,700 | 716 |
| 2014-12-25 | 1,420 | 1,469 | 1,403 | 1,410 | 43,600 | 705 |
| 2014-12-24 | 1,503 | 1,512 | 1,410 | 1,420 | 62,300 | 710 |
| 2014-12-22 | 1,589 | 1,600 | 1,482 | 1,502 | 76,500 | 751 |
| 2014-12-19 | 1,560 | 1,609 | 1,543 | 1,600 | 105,500 | 800 |
| 2014-12-18 | 1,520 | 1,575 | 1,503 | 1,532 | 83,000 | 766 |
| 2014-12-17 | 1,466 | 1,536 | 1,466 | 1,525 | 80,400 | 762.50 |
| 2014-12-16 | 1,470 | 1,488 | 1,433 | 1,453 | 31,500 | 726.50 |
| 2014-12-15 | 1,529 | 1,530 | 1,466 | 1,480 | 139,700 | 740 |
| 2014-12-12 | 1,436 | 1,451 | 1,404 | 1,409 | 18,200 | 704.50 |
| 2014-12-11 | 1,370 | 1,440 | 1,370 | 1,438 | 16,200 | 719 |
| 2014-12-10 | 1,335 | 1,431 | 1,335 | 1,404 | 31,200 | 702 |
| 2014-12-09 | 1,363 | 1,370 | 1,333 | 1,335 | 40,800 | 667.50 |
| 2014-12-08 | 1,426 | 1,427 | 1,384 | 1,393 | 34,700 | 696.50 |
| 2014-12-05 | 1,446 | 1,446 | 1,415 | 1,419 | 24,600 | 709.50 |
| 2014-12-04 | 1,467 | 1,482 | 1,450 | 1,450 | 16,700 | 725 |
| 2014-12-03 | 1,525 | 1,530 | 1,452 | 1,461 | 39,400 | 730.50 |
| 2014-12-02 | 1,489 | 1,556 | 1,488 | 1,517 | 38,700 | 758.50 |
| 2014-12-01 | 1,453 | 1,498 | 1,453 | 1,488 | 19,100 | 744 |
| 2014-11-28 | 1,462 | 1,499 | 1,460 | 1,465 | 15,900 | 732.50 |
| 2014-11-27 | 1,510 | 1,519 | 1,451 | 1,470 | 39,500 | 735 |
| 2014-11-26 | 1,519 | 1,530 | 1,510 | 1,526 | 31,200 | 763 |
| 2014-11-25 | 1,546 | 1,573 | 1,540 | 1,541 | 23,100 | 770.50 |
| 2014-11-21 | 1,565 | 1,580 | 1,482 | 1,546 | 63,300 | 773 |
| 2014-11-20 | 1,452 | 1,505 | 1,442 | 1,505 | 39,400 | 752.50 |
| 2014-11-19 | 1,452 | 1,465 | 1,441 | 1,441 | 14,700 | 720.50 |
| 2014-11-18 | 1,413 | 1,471 | 1,412 | 1,441 | 37,000 | 720.50 |
| 2014-11-17 | 1,452 | 1,453 | 1,399 | 1,416 | 56,500 | 708 |
| 2014-11-14 | 1,650 | 1,660 | 1,485 | 1,493 | 134,600 | 746.50 |
| 2014-11-13 | 1,677 | 1,677 | 1,515 | 1,528 | 154,600 | 764 |
| 2014-11-12 | 1,546 | 1,726 | 1,501 | 1,710 | 233,300 | 855 |
| 2014-11-11 | 1,513 | 1,520 | 1,480 | 1,500 | 56,200 | 750 |
| 2014-11-10 | 1,580 | 1,588 | 1,469 | 1,524 | 77,400 | 762 |
| 2014-11-07 | 1,630 | 1,634 | 1,530 | 1,567 | 47,400 | 783.50 |
| 2014-11-06 | 1,618 | 1,660 | 1,550 | 1,608 | 135,300 | 804 |
| 2014-11-05 | 1,456 | 1,574 | 1,438 | 1,555 | 82,600 | 777.50 |
| 2014-11-04 | 1,395 | 1,458 | 1,363 | 1,450 | 51,500 | 725 |
| 2014-10-31 | 1,380 | 1,390 | 1,353 | 1,368 | 41,800 | 684 |
| 2014-10-30 | 1,365 | 1,395 | 1,356 | 1,373 | 19,500 | 686.50 |
| 2014-10-29 | 1,385 | 1,420 | 1,365 | 1,365 | 27,000 | 682.50 |
| 2014-10-28 | 1,418 | 1,422 | 1,390 | 1,391 | 29,200 | 695.50 |
| 2014-10-27 | 1,473 | 1,481 | 1,422 | 1,422 | 26,900 | 711 |
| 2014-10-24 | 1,593 | 1,597 | 1,472 | 1,472 | 54,900 | 736 |
| 2014-10-23 | 1,553 | 1,589 | 1,527 | 1,553 | 62,200 | 776.50 |
| 2014-10-22 | 1,491 | 1,599 | 1,482 | 1,593 | 114,200 | 796.50 |
| 2014-10-21 | 1,429 | 1,492 | 1,421 | 1,462 | 51,300 | 731 |
| 2014-10-20 | 1,375 | 1,424 | 1,352 | 1,415 | 39,100 | 707.50 |
| 2014-10-17 | 1,359 | 1,420 | 1,330 | 1,331 | 43,900 | 665.50 |
| 2014-10-16 | 1,362 | 1,381 | 1,341 | 1,364 | 34,300 | 682 |
| 2014-10-15 | 1,372 | 1,437 | 1,369 | 1,422 | 37,400 | 711 |
| 2014-10-14 | 1,384 | 1,394 | 1,341 | 1,354 | 45,100 | 677 |
| 2014-10-10 | 1,470 | 1,470 | 1,390 | 1,404 | 55,800 | 702 |
| 2014-10-09 | 1,578 | 1,588 | 1,464 | 1,470 | 77,800 | 735 |
| 2014-10-08 | 1,528 | 1,567 | 1,501 | 1,542 | 75,600 | 771 |
| 2014-10-07 | 1,550 | 1,590 | 1,523 | 1,532 | 150,400 | 766 |
| 2014-10-06 | 1,600 | 1,761 | 1,590 | 1,670 | 233,300 | 835 |
| 2014-10-03 | 1,580 | 1,611 | 1,500 | 1,503 | 70,000 | 751.50 |
| 2014-10-02 | 1,551 | 1,615 | 1,538 | 1,580 | 125,600 | 790 |
| 2014-10-01 | 1,746 | 1,792 | 1,611 | 1,636 | 134,100 | 818 |
| 2014-09-30 | 1,850 | 1,858 | 1,730 | 1,751 | 108,600 | 875.50 |
| 2014-09-29 | 1,971 | 1,971 | 1,810 | 1,825 | 144,100 | 912.50 |
| 2014-09-26 | 1,987 | 2,035 | 1,888 | 1,975 | 189,200 | 987.50 |
| 2014-09-25 | 6,450 | 6,730 | 6,290 | 6,410 | 73,600 | 1,068.33 |
| 2014-09-24 | 6,440 | 6,520 | 6,220 | 6,250 | 77,900 | 1,041.67 |
| 2014-09-22 | 6,470 | 7,180 | 6,390 | 6,740 | 195,300 | 1,123.33 |
| 2014-09-19 | 6,290 | 6,450 | 6,100 | 6,270 | 68,900 | 1,045 |
| 2014-09-18 | 6,400 | 6,540 | 6,100 | 6,190 | 90,500 | 1,031.67 |
| 2014-09-17 | 6,220 | 6,670 | 6,220 | 6,580 | 95,200 | 1,096.67 |
| 2014-09-16 | 6,240 | 6,670 | 5,930 | 6,270 | 107,000 | 1,045 |
| 2014-09-12 | 6,340 | 6,690 | 6,080 | 6,150 | 124,300 | 1,025 |
| 2014-09-11 | 6,730 | 7,030 | 6,170 | 6,480 | 188,000 | 1,080 |
| 2014-09-10 | 7,290 | 7,350 | 6,470 | 6,540 | 316,100 | 1,090 |
| 2014-09-09 | 8,290 | 9,460 | 7,290 | 7,590 | 982,501 | 1,265 |
| 2014-09-08 | 7,280 | 7,990 | 7,210 | 7,990 | 371,400 | 1,331.67 |
| 2014-09-05 | 6,760 | 7,750 | 6,060 | 6,990 | 743,001 | 1,165 |
| 2014-09-04 | 7,160 | 7,160 | 6,480 | 7,160 | 571,701 | 1,193.33 |
| 2014-09-03 | 6,160 | 6,160 | 6,160 | 6,160 | 97,900 | 1,026.67 |
| 2014-09-02 | 4,500 | 5,160 | 4,500 | 5,160 | 128,800 | 860 |
| 2014-09-01 | 4,465 | 4,470 | 4,310 | 4,460 | 16,600 | 743.33 |
| 2014-08-29 | 4,190 | 4,440 | 4,190 | 4,400 | 32,700 | 733.33 |
| 2014-08-28 | 4,235 | 4,235 | 4,135 | 4,135 | 6,100 | 689.17 |
| 2014-08-27 | 4,230 | 4,275 | 4,125 | 4,185 | 15,000 | 697.50 |
| 2014-08-26 | 4,445 | 4,490 | 4,285 | 4,290 | 20,900 | 715 |
| 2014-08-25 | 4,410 | 4,445 | 4,220 | 4,390 | 20,300 | 731.67 |
| 2014-08-22 | 4,100 | 4,480 | 4,055 | 4,410 | 52,400 | 735 |
| 2014-08-21 | 4,150 | 4,150 | 4,045 | 4,050 | 13,100 | 675 |
| 2014-08-20 | 4,205 | 4,205 | 4,135 | 4,160 | 7,800 | 693.33 |
| 2014-08-19 | 4,200 | 4,230 | 4,085 | 4,175 | 19,500 | 695.83 |
| 2014-08-18 | 4,300 | 4,310 | 4,170 | 4,170 | 15,600 | 695 |
| 2014-08-15 | 4,450 | 4,455 | 4,260 | 4,345 | 35,700 | 724.17 |
| 2014-08-14 | 4,610 | 4,610 | 4,330 | 4,380 | 142,900 | 730 |
| 2014-08-13 | 3,980 | 3,990 | 3,920 | 3,980 | 10,200 | 663.33 |
| 2014-08-12 | 3,750 | 3,910 | 3,700 | 3,910 | 13,000 | 651.67 |
| 2014-08-11 | 3,730 | 3,780 | 3,700 | 3,770 | 5,800 | 628.33 |
| 2014-08-08 | 3,805 | 3,805 | 3,550 | 3,630 | 17,200 | 605 |
| 2014-08-07 | 3,950 | 3,950 | 3,790 | 3,870 | 9,000 | 645 |
| 2014-08-06 | 3,995 | 4,010 | 3,835 | 3,890 | 24,400 | 648.33 |
| 2014-08-05 | 4,310 | 4,310 | 4,050 | 4,050 | 41,900 | 675 |
| 2014-08-04 | 4,180 | 4,200 | 4,010 | 4,030 | 13,900 | 671.67 |
| 2014-08-01 | 4,020 | 4,385 | 3,895 | 4,140 | 40,700 | 690 |
| 2014-07-31 | 4,065 | 4,215 | 4,065 | 4,090 | 11,600 | 681.67 |
| 2014-07-30 | 4,120 | 4,150 | 4,025 | 4,135 | 17,200 | 689.17 |
| 2014-07-29 | 3,865 | 4,270 | 3,865 | 4,235 | 57,500 | 705.83 |
| 2014-07-28 | 3,825 | 3,860 | 3,825 | 3,855 | 6,800 | 642.50 |
| 2014-07-25 | 3,840 | 3,870 | 3,815 | 3,820 | 4,000 | 636.67 |
| 2014-07-24 | 3,855 | 3,865 | 3,820 | 3,830 | 4,800 | 638.33 |
| 2014-07-23 | 3,850 | 3,875 | 3,800 | 3,840 | 4,700 | 640 |
| 2014-07-22 | 3,850 | 3,915 | 3,815 | 3,850 | 4,200 | 641.67 |
| 2014-07-18 | 3,930 | 3,930 | 3,815 | 3,850 | 7,300 | 641.67 |
| 2014-07-17 | 3,915 | 3,915 | 3,820 | 3,860 | 11,700 | 643.33 |
| 2014-07-16 | 4,060 | 4,060 | 3,825 | 3,945 | 14,500 | 657.50 |
| 2014-07-15 | 4,010 | 4,060 | 4,000 | 4,040 | 14,900 | 673.33 |
| 2014-07-14 | 4,050 | 4,075 | 4,000 | 4,005 | 6,900 | 667.50 |
| 2014-07-11 | 4,000 | 4,075 | 4,000 | 4,025 | 10,000 | 670.83 |
| 2014-07-10 | 4,150 | 4,195 | 4,000 | 4,005 | 14,600 | 667.50 |
| 2014-07-09 | 4,210 | 4,265 | 4,080 | 4,120 | 12,200 | 686.67 |
| 2014-07-08 | 4,355 | 4,375 | 4,210 | 4,280 | 14,400 | 713.33 |
| 2014-07-07 | 4,365 | 4,470 | 4,270 | 4,425 | 28,500 | 737.50 |
| 2014-07-04 | 4,285 | 4,310 | 4,250 | 4,270 | 10,600 | 711.67 |
| 2014-07-03 | 4,230 | 4,285 | 4,175 | 4,220 | 12,800 | 703.33 |
| 2014-07-02 | 4,310 | 4,360 | 4,230 | 4,230 | 15,900 | 705 |
| 2014-07-01 | 4,400 | 4,450 | 4,300 | 4,310 | 37,500 | 718.33 |
| 2014-06-30 | 4,000 | 4,270 | 4,000 | 4,160 | 21,100 | 693.33 |
| 2014-06-27 | 4,220 | 4,230 | 4,000 | 4,000 | 32,700 | 666.67 |
| 2014-06-26 | 4,260 | 4,300 | 4,100 | 4,185 | 21,800 | 697.50 |
| 2014-06-25 | 4,340 | 4,370 | 4,230 | 4,250 | 34,800 | 708.33 |
| 2014-06-24 | 4,470 | 4,585 | 4,445 | 4,480 | 26,400 | 746.67 |
| 2014-06-23 | 4,440 | 4,720 | 4,435 | 4,470 | 43,000 | 745 |
| 2014-06-20 | 4,720 | 4,730 | 4,390 | 4,440 | 62,900 | 740 |
| 2014-06-19 | 4,770 | 4,800 | 4,630 | 4,650 | 93,500 | 775 |
| 2014-06-18 | 5,000 | 5,590 | 4,760 | 4,890 | 469,900 | 815 |
| 2014-06-17 | 4,340 | 4,930 | 4,340 | 4,930 | 293,600 | 821.67 |
| 2014-06-16 | 4,445 | 4,475 | 4,165 | 4,230 | 68,500 | 705 |
| 2014-06-13 | 4,500 | 4,535 | 4,315 | 4,490 | 100,000 | 748.33 |
| 2014-06-12 | 4,130 | 4,830 | 4,120 | 4,570 | 468,800 | 761.67 |
| 2014-06-11 | 3,720 | 4,450 | 3,720 | 4,160 | 250,300 | 693.33 |
| 2014-06-10 | 3,935 | 3,935 | 3,715 | 3,755 | 26,000 | 625.83 |
| 2014-06-09 | 3,795 | 3,900 | 3,700 | 3,795 | 43,200 | 632.50 |
| 2014-06-06 | 3,750 | 3,750 | 3,555 | 3,725 | 18,400 | 620.83 |
| 2014-06-05 | 3,780 | 3,850 | 3,610 | 3,650 | 33,500 | 608.33 |
| 2014-06-04 | 3,880 | 4,050 | 3,770 | 3,800 | 122,200 | 633.33 |
| 2014-06-03 | 3,735 | 3,865 | 3,680 | 3,810 | 53,900 | 635 |
| 2014-06-02 | 3,635 | 3,840 | 3,615 | 3,765 | 43,400 | 627.50 |
| 2014-05-30 | 3,720 | 3,790 | 3,515 | 3,555 | 50,900 | 592.50 |
| 2014-05-29 | 3,870 | 4,000 | 3,650 | 3,690 | 195,400 | 615 |
| 2014-05-28 | 3,265 | 3,770 | 3,260 | 3,675 | 146,900 | 612.50 |
| 2014-05-27 | 3,300 | 3,345 | 3,200 | 3,205 | 18,400 | 534.17 |
| 2014-05-26 | 3,295 | 3,385 | 3,240 | 3,360 | 26,000 | 560 |
| 2014-05-23 | 3,025 | 3,260 | 3,025 | 3,225 | 39,400 | 537.50 |
| 2014-05-22 | 3,030 | 3,085 | 2,996 | 3,005 | 15,900 | 500.83 |
| 2014-05-21 | 3,010 | 3,090 | 2,925 | 3,000 | 20,900 | 500 |
| 2014-05-20 | 3,085 | 3,085 | 2,908 | 3,040 | 17,600 | 506.67 |
| 2014-05-19 | 3,065 | 3,100 | 3,000 | 3,005 | 17,300 | 500.83 |
| 2014-05-16 | 3,180 | 3,180 | 3,080 | 3,115 | 19,200 | 519.17 |
| 2014-05-15 | 3,210 | 3,330 | 3,195 | 3,210 | 46,600 | 535 |
| 2014-05-14 | 3,245 | 3,420 | 3,190 | 3,410 | 34,800 | 568.33 |
| 2014-05-13 | 3,360 | 3,480 | 3,240 | 3,300 | 40,400 | 550 |
| 2014-05-12 | 3,505 | 3,545 | 3,175 | 3,300 | 61,700 | 550 |
| 2014-05-09 | 4,210 | 4,390 | 3,635 | 3,695 | 334,600 | 615.83 |
| 2014-05-08 | 3,750 | 3,750 | 3,750 | 3,750 | 6,800 | 625 |
| 2014-05-07 | 3,065 | 3,090 | 2,991 | 3,050 | 9,700 | 508.33 |
| 2014-05-02 | 3,130 | 3,165 | 3,050 | 3,105 | 12,900 | 517.50 |
| 2014-05-01 | 3,060 | 3,165 | 3,060 | 3,140 | 16,600 | 523.33 |
| 2014-04-30 | 3,175 | 3,245 | 3,045 | 3,055 | 17,600 | 509.17 |
| 2014-04-28 | 3,330 | 3,430 | 3,150 | 3,175 | 20,900 | 529.17 |
| 2014-04-25 | 3,560 | 3,570 | 3,460 | 3,500 | 5,900 | 583.33 |
| 2014-04-24 | 3,500 | 3,660 | 3,430 | 3,505 | 12,900 | 584.17 |
| 2014-04-23 | 3,570 | 3,600 | 3,470 | 3,500 | 11,000 | 583.33 |
| 2014-04-22 | 3,770 | 3,845 | 3,530 | 3,530 | 20,100 | 588.33 |
| 2014-04-21 | 3,955 | 4,000 | 3,780 | 3,780 | 46,700 | 630 |
| 2014-04-18 | 3,685 | 4,195 | 3,600 | 4,040 | 166,300 | 673.33 |
| 2014-04-17 | 3,380 | 3,740 | 3,380 | 3,545 | 54,200 | 590.83 |
| 2014-04-16 | 3,325 | 3,425 | 3,305 | 3,345 | 19,800 | 557.50 |
| 2014-04-15 | 3,355 | 3,420 | 3,335 | 3,390 | 13,000 | 565 |
| 2014-04-14 | 3,440 | 3,490 | 3,325 | 3,325 | 16,900 | 554.17 |
| 2014-04-11 | 3,385 | 3,550 | 3,285 | 3,470 | 24,600 | 578.33 |
| 2014-04-10 | 3,900 | 3,960 | 3,530 | 3,630 | 37,300 | 605 |
| 2014-04-09 | 3,860 | 4,010 | 3,805 | 3,805 | 24,300 | 634.17 |
| 2014-04-08 | 3,870 | 4,055 | 3,820 | 3,925 | 17,100 | 654.17 |
| 2014-04-07 | 4,000 | 4,070 | 3,920 | 3,940 | 35,200 | 656.67 |
| 2014-04-04 | 4,255 | 4,350 | 4,140 | 4,145 | 60,000 | 690.83 |
| 2014-04-03 | 4,310 | 4,600 | 4,230 | 4,325 | 119,200 | 720.83 |
| 2014-04-02 | 4,365 | 4,405 | 4,225 | 4,265 | 66,400 | 710.83 |
| 2014-04-01 | 4,675 | 4,720 | 4,205 | 4,320 | 153,300 | 720 |
| 2014-03-31 | 4,245 | 4,745 | 4,190 | 4,745 | 656,401 | 790.83 |
| 2014-03-28 | 3,800 | 4,230 | 3,780 | 4,045 | 176,600 | 674.17 |
| 2014-03-27 | 3,740 | 3,880 | 3,610 | 3,800 | 137,500 | 633.33 |
| 2014-03-26 | 4,325 | 4,325 | 3,865 | 3,880 | 117,500 | 646.67 |
| 2014-03-25 | 4,565 | 4,570 | 4,125 | 4,125 | 165,100 | 687.50 |
| 2014-03-24 | 5,140 | 5,190 | 4,715 | 4,730 | 134,700 | 788.33 |
| 2014-03-20 | 5,700 | 5,820 | 5,020 | 5,100 | 197,200 | 850 |
| 2014-03-19 | 6,190 | 6,700 | 5,590 | 5,710 | 1,129,901 | 951.67 |
| 2014-03-18 | 5,610 | 6,390 | 4,965 | 6,290 | 1,206,301 | 1,048.33 |
| 2014-03-17 | 6,000 | 6,100 | 5,330 | 5,390 | 183,900 | 898.33 |
| 2014-03-14 | 6,400 | 6,680 | 5,820 | 6,200 | 423,600 | 1,033.33 |
| 2014-03-13 | 7,200 | 7,690 | 6,140 | 6,390 | 1,059,601 | 1,065 |
| 2014-03-12 | 7,850 | 8,290 | 6,910 | 7,220 | 2,470,302 | 1,203.33 |
| 2014-03-11 | 7,160 | 7,550 | 7,030 | 7,550 | 561,301 | 1,258.33 |
| 2014-03-10 | 5,750 | 6,550 | 5,600 | 6,550 | 1,489,601 | 1,091.67 |
| 2014-03-07 | 6,550 | 6,790 | 5,550 | 5,550 | 715,301 | 925 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2014-09-26]1株→3株