3683 (株)サイバーリンクスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,001	1,022	1,001	1,022	4,600	511
2016-12-29	1,022	1,022	1,007	1,021	4,000	510.50
2016-12-28	1,001	1,020	994	1,011	23,600	505.50
2016-12-27	1,057	1,057	1,015	1,021	40,000	510.50
2016-12-26	1,066	1,072	1,058	1,064	13,200	532
2016-12-22	1,070	1,072	1,058	1,068	9,500	534
2016-12-21	1,068	1,073	1,050	1,055	11,000	527.50
2016-12-20	1,084	1,089	1,049	1,072	9,700	536
2016-12-19	1,054	1,065	1,054	1,065	5,700	532.50
2016-12-16	1,050	1,064	1,049	1,063	4,600	531.50
2016-12-15	1,050	1,050	1,035	1,044	6,200	522
2016-12-14	1,035	1,035	1,022	1,034	2,600	517
2016-12-13	1,020	1,030	1,020	1,028	4,600	514
2016-12-12	1,008	1,020	1,008	1,020	3,700	510
2016-12-09	988	1,008	988	1,008	8,000	504
2016-12-08	998	998	987	996	5,300	498
2016-12-07	995	995	989	992	2,700	496
2016-12-06	990	1,000	981	982	8,100	491
2016-12-05	969	995	969	990	7,400	495
2016-12-02	963	972	957	969	4,700	484.50
2016-12-01	963	974	963	963	4,300	481.50
2016-11-30	953	963	946	963	4,600	481.50
2016-11-29	947	953	947	950	2,700	475
2016-11-28	937	947	936	947	3,100	473.50
2016-11-25	930	955	930	935	5,900	467.50
2016-11-24	930	934	924	928	3,300	464
2016-11-22	942	942	930	934	4,900	467
2016-11-21	940	955	940	942	2,100	471
2016-11-18	956	956	931	939	6,000	469.50
2016-11-17	920	931	918	929	3,500	464.50
2016-11-16	917	920	916	920	2,900	460
2016-11-15	915	915	910	912	3,200	456
2016-11-14	914	918	909	915	6,100	457.50
2016-11-11	922	922	907	914	3,100	457
2016-11-10	908	910	894	907	4,400	453.50
2016-11-09	907	909	880	883	9,300	441.50
2016-11-08	900	908	893	907	4,800	453.50
2016-11-07	897	905	897	903	3,600	451.50
2016-11-04	903	904	898	902	14,900	451
2016-11-02	905	913	905	908	7,900	454
2016-11-01	914	917	910	911	5,800	455.50
2016-10-31	923	938	916	919	5,600	459.50
2016-10-28	924	938	914	938	6,000	469
2016-10-27	922	922	911	914	11,400	457
2016-10-26	918	918	910	915	6,500	457.50
2016-10-25	917	921	917	918	2,800	459
2016-10-24	915	917	910	917	9,200	458.50
2016-10-21	913	917	912	915	1,700	457.50
2016-10-20	922	922	910	914	11,100	457
2016-10-19	910	915	903	912	8,600	456
2016-10-17	920	920	909	913	5,000	456.50
2016-10-13	905	917	899	917	5,800	458.50
2016-10-12	910	910	903	907	13,000	453.50
2016-10-11	918	918	900	910	6,400	455
2016-10-07	933	933	909	911	1,300	455.50
2016-10-06	905	910	901	905	7,700	452.50
2016-10-05	917	928	903	905	6,900	452.50
2016-10-04	904	928	904	918	4,800	459
2016-10-03	908	909	890	904	13,200	452
2016-09-30	901	917	896	910	6,700	455
2016-09-29	921	921	905	905	3,700	452.50
2016-09-28	890	924	880	924	15,800	462
2016-09-27	890	890	870	889	21,300	444.50
2016-09-26	897	897	882	890	2,200	445
2016-09-23	898	898	880	897	5,300	448.50
2016-09-21	868	888	867	888	13,200	444
2016-09-20	892	892	879	879	3,500	439.50
2016-09-16	875	875	868	873	1,600	436.50
2016-09-15	875	875	867	871	1,000	435.50
2016-09-14	875	875	870	871	1,100	435.50
2016-09-13	879	879	873	875	2,100	437.50
2016-09-12	883	883	872	878	1,500	439
2016-09-09	876	877	855	877	2,900	438.50
2016-09-08	876	876	854	869	9,000	434.50
2016-09-07	880	880	873	876	1,300	438
2016-09-06	887	888	881	881	1,000	440.50
2016-09-05	859	867	859	866	900	433
2016-09-02	856	864	856	859	3,500	429.50
2016-09-01	854	869	854	862	2,500	431
2016-08-31	858	869	857	859	1,700	429.50
2016-08-30	859	859	858	858	1,400	429
2016-08-29	885	885	852	861	1,900	430.50
2016-08-26	862	862	859	859	2,000	429.50
2016-08-25	850	880	849	862	4,500	431
2016-08-24	848	848	845	848	2,100	424
2016-08-23	851	857	848	848	3,600	424
2016-08-22	855	864	851	859	4,600	429.50
2016-08-19	893	893	851	867	5,900	433.50
2016-08-18	881	889	860	867	4,800	433.50
2016-08-17	906	906	876	896	3,500	448
2016-08-16	912	912	905	906	2,300	453
2016-08-15	918	948	907	918	4,600	459
2016-08-12	926	933	922	929	4,700	464.50
2016-08-10	926	948	926	948	3,000	474
2016-08-09	948	985	948	971	1,100	485.50
2016-08-08	942	942	927	941	3,300	470.50
2016-08-05	986	986	967	969	1,400	484.50
2016-08-04	971	988	961	986	3,300	493
2016-08-03	994	996	985	989	1,900	494.50
2016-08-02	999	999	985	990	2,000	495
2016-08-01	985	992	985	992	700	496
2016-07-29	1,010	1,010	985	992	1,200	496
2016-07-28	992	1,005	980	1,005	4,400	502.50
2016-07-27	1,011	1,011	989	992	1,300	496
2016-07-26	991	997	979	988	3,400	494
2016-07-25	979	1,010	977	991	2,300	495.50
2016-07-22	1,000	1,014	981	1,009	2,900	504.50
2016-07-21	1,036	1,036	1,004	1,009	1,600	504.50
2016-07-20	1,034	1,034	1,012	1,024	2,900	512
2016-07-19	975	1,009	975	1,009	2,600	504.50
2016-07-15	990	1,001	985	989	2,100	494.50
2016-07-14	999	1,050	999	1,014	6,400	507
2016-07-13	993	994	982	985	3,600	492.50
2016-07-12	1,003	1,014	981	993	5,800	496.50
2016-07-11	983	1,013	983	1,003	1,800	501.50
2016-07-08	1,013	1,014	981	982	3,000	491
2016-07-07	995	1,020	961	1,013	3,700	506.50
2016-07-06	983	1,011	983	1,007	3,700	503.50
2016-07-05	975	1,013	975	1,013	4,800	506.50
2016-07-04	1,033	1,033	1,000	1,004	6,000	502
2016-07-01	1,034	1,034	1,024	1,030	2,100	515
2016-06-30	1,006	1,034	993	1,020	6,100	510
2016-06-29	1,023	1,025	1,010	1,014	4,400	507
2016-06-28	926	1,034	926	1,023	3,800	511.50
2016-06-27	960	995	960	971	4,400	485.50
2016-06-24	1,021	1,047	860	975	12,200	487.50
2016-06-23	1,040	1,048	1,015	1,023	1,900	511.50
2016-06-22	1,057	1,057	1,036	1,040	2,800	520
2016-06-21	1,072	1,080	1,023	1,057	3,400	528.50
2016-06-20	1,043	1,074	1,043	1,063	5,000	531.50
2016-06-17	1,011	1,039	1,011	1,013	6,100	506.50
2016-06-16	1,102	1,102	1,017	1,017	6,400	508.50
2016-06-15	1,063	1,099	1,051	1,099	5,900	549.50
2016-06-14	1,085	1,085	1,010	1,033	10,100	516.50
2016-06-13	1,072	1,124	1,061	1,102	16,100	551
2016-06-10	1,142	1,142	1,114	1,132	5,600	566
2016-06-09	1,110	1,141	1,110	1,134	5,500	567
2016-06-08	1,120	1,134	1,100	1,134	4,500	567
2016-06-07	1,127	1,129	1,099	1,129	4,400	564.50
2016-06-06	1,103	1,129	1,080	1,127	3,200	563.50
2016-06-03	1,082	1,129	1,080	1,129	11,500	564.50
2016-06-02	1,110	1,141	1,068	1,126	4,600	563
2016-06-01	1,148	1,148	1,108	1,138	9,700	569
2016-05-31	1,135	1,147	1,123	1,147	8,200	573.50
2016-05-30	1,108	1,136	1,106	1,136	8,500	568
2016-05-27	1,076	1,109	1,076	1,106	15,500	553
2016-05-26	1,052	1,080	1,039	1,070	8,600	535
2016-05-25	1,044	1,050	1,040	1,043	3,600	521.50
2016-05-24	1,017	1,042	1,017	1,038	4,900	519
2016-05-23	1,025	1,042	1,007	1,039	5,200	519.50
2016-05-20	1,028	1,032	999	1,025	9,700	512.50
2016-05-19	1,027	1,027	970	1,006	5,500	503
2016-05-18	1,015	1,018	978	1,006	12,400	503
2016-05-17	993	1,040	993	1,033	14,200	516.50
2016-05-16	1,045	1,100	990	991	16,800	495.50
2016-05-13	1,097	1,113	1,056	1,103	9,900	551.50
2016-05-12	1,092	1,104	1,086	1,098	7,700	549
2016-05-11	1,104	1,106	1,054	1,104	12,500	552
2016-05-10	1,110	1,110	1,065	1,088	10,600	544
2016-05-09	1,100	1,119	1,100	1,110	9,500	555
2016-05-06	1,065	1,120	1,065	1,100	25,600	550
2016-05-02	991	1,150	991	1,067	42,900	533.50
2016-04-28	1,040	1,109	1,000	1,029	41,000	514.50
2016-04-27	1,022	1,040	1,008	1,029	31,800	514.50
2016-04-26	1,021	1,031	981	1,017	19,700	508.50
2016-04-25	1,050	1,051	1,016	1,025	8,200	512.50
2016-04-22	1,050	1,060	1,033	1,042	12,700	521
2016-04-21	1,015	1,087	1,001	1,057	49,200	528.50
2016-04-20	1,040	1,041	988	1,020	14,600	510
2016-04-19	1,016	1,025	992	1,010	12,500	505
2016-04-18	1,031	1,031	968	989	14,700	494.50
2016-04-15	1,049	1,049	988	998	11,100	499
2016-04-14	1,020	1,058	1,020	1,045	15,300	522.50
2016-04-13	1,026	1,045	1,006	1,043	17,300	521.50
2016-04-12	960	1,013	960	1,000	19,900	500
2016-04-11	955	970	927	966	10,000	483
2016-04-08	960	964	934	960	15,300	480
2016-04-07	917	980	917	935	17,600	467.50
2016-04-06	932	942	910	917	16,400	458.50
2016-04-05	1,010	1,010	950	951	21,600	475.50
2016-04-04	998	1,019	989	997	28,900	498.50
2016-04-01	1,096	1,096	990	1,008	63,200	504
2016-03-31	1,129	1,130	1,062	1,102	57,800	551
2016-03-30	1,150	1,151	1,100	1,110	133,900	555
2016-03-29	1,109	1,267	1,106	1,160	553,700	580
2016-03-28	930	1,062	930	1,059	171,100	529.50
2016-03-25	900	916	888	915	11,200	457.50
2016-03-24	886	908	884	906	6,800	453
2016-03-23	887	899	881	898	9,300	449
2016-03-22	874	900	867	899	11,700	449.50
2016-03-18	903	903	871	876	10,000	438
2016-03-17	905	916	890	895	17,000	447.50
2016-03-16	909	924	901	915	11,000	457.50
2016-03-15	926	940	915	919	12,300	459.50
2016-03-14	924	952	908	921	24,000	460.50
2016-03-11	901	925	890	921	28,500	460.50
2016-03-10	900	905	845	892	36,500	446
2016-03-09	917	927	894	898	69,800	449
2016-03-08	844	961	844	909	196,400	454.50
2016-03-07	830	835	817	835	16,600	417.50
2016-03-04	803	836	800	811	20,200	405.50
2016-03-03	775	824	772	811	40,200	405.50
2016-03-02	767	780	760	773	16,800	386.50
2016-03-01	766	766	720	749	20,500	374.50
2016-02-29	760	778	760	772	17,800	386
2016-02-26	749	757	748	754	10,000	377
2016-02-25	747	758	737	748	21,700	374
2016-02-24	753	769	746	747	13,000	373.50
2016-02-23	762	801	752	769	18,600	384.50
2016-02-22	762	767	736	759	19,500	379.50
2016-02-19	775	775	756	767	16,000	383.50
2016-02-18	798	801	757	774	31,300	387
2016-02-17	781	790	757	782	55,200	391
2016-02-16	739	759	730	742	59,700	371
2016-02-15	720	776	703	724	116,800	362
2016-02-12	825	867	824	846	23,200	423
2016-02-10	902	919	847	874	25,100	437
2016-02-09	981	981	910	910	23,000	455
2016-02-08	990	1,015	970	1,008	8,000	504
2016-02-05	1,010	1,013	994	998	19,800	499
2016-02-04	1,079	1,079	1,021	1,035	17,500	517.50
2016-02-03	1,039	1,099	1,024	1,099	16,800	549.50
2016-02-02	1,056	1,085	1,047	1,047	14,100	523.50
2016-02-01	1,100	1,130	1,079	1,084	31,200	542
2016-01-29	1,020	1,057	1,016	1,041	11,400	520.50
2016-01-28	1,018	1,033	1,018	1,023	9,300	511.50
2016-01-27	1,025	1,029	1,000	1,029	18,200	514.50
2016-01-26	1,025	1,025	990	1,015	13,600	507.50
2016-01-25	1,028	1,030	1,002	1,025	13,300	512.50
2016-01-22	1,007	1,009	964	1,009	26,700	504.50
2016-01-21	1,010	1,031	950	950	24,900	475
2016-01-20	1,058	1,100	1,005	1,010	25,000	505
2016-01-19	1,049	1,049	999	1,028	33,500	514
2016-01-18	1,003	1,064	1,003	1,049	23,700	524.50
2016-01-15	1,125	1,139	1,071	1,077	13,500	538.50
2016-01-14	1,111	1,119	1,079	1,112	23,700	556
2016-01-13	1,179	1,179	1,138	1,159	20,900	579.50
2016-01-12	1,180	1,189	1,130	1,131	24,100	565.50
2016-01-08	1,220	1,225	1,190	1,207	14,700	603.50
2016-01-07	1,259	1,276	1,224	1,238	27,700	619
2016-01-06	1,298	1,324	1,264	1,275	22,300	637.50
2016-01-05	1,295	1,305	1,279	1,285	13,100	642.50
2016-01-04	1,340	1,340	1,290	1,295	26,000	647.50

分割・併合履歴： [2020-12-29]1株→2株 [2014-09-26]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3683 (株)サイバーリンクス の時系列データ [2016年度]

3683 (株)サイバーリンクスの時系列データ [2016年度]