3683 (株)サイバーリンクスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,361	1,363	1,340	1,340	8,200	670
2017-12-28	1,370	1,378	1,353	1,353	9,100	676.50
2017-12-27	1,364	1,388	1,352	1,368	55,700	684
2017-12-26	1,391	1,399	1,386	1,389	58,800	694.50
2017-12-25	1,409	1,409	1,391	1,397	18,300	698.50
2017-12-22	1,402	1,404	1,397	1,400	8,200	700
2017-12-21	1,405	1,407	1,395	1,404	20,600	702
2017-12-20	1,390	1,406	1,386	1,405	9,400	702.50
2017-12-19	1,391	1,400	1,383	1,390	9,600	695
2017-12-18	1,397	1,407	1,385	1,388	24,000	694
2017-12-15	1,400	1,400	1,381	1,395	25,000	697.50
2017-12-14	1,396	1,405	1,380	1,405	8,000	702.50
2017-12-13	1,403	1,409	1,372	1,400	18,800	700
2017-12-12	1,373	1,449	1,369	1,384	31,500	692
2017-12-11	1,350	1,377	1,350	1,365	47,500	682.50
2017-12-08	1,325	1,348	1,325	1,348	41,300	674
2017-12-07	1,326	1,337	1,322	1,335	11,200	667.50
2017-12-06	1,340	1,347	1,320	1,320	15,300	660
2017-12-05	1,338	1,342	1,330	1,330	14,800	665
2017-12-04	1,335	1,349	1,335	1,337	6,700	668.50
2017-12-01	1,331	1,348	1,331	1,334	6,300	667
2017-11-30	1,349	1,349	1,325	1,336	12,100	668
2017-11-29	1,383	1,383	1,346	1,348	14,000	674
2017-11-28	1,386	1,389	1,372	1,376	8,800	688
2017-11-27	1,370	1,400	1,370	1,381	22,400	690.50
2017-11-24	1,368	1,370	1,356	1,370	7,200	685
2017-11-22	1,360	1,381	1,352	1,368	16,100	684
2017-11-21	1,364	1,369	1,350	1,360	8,100	680
2017-11-20	1,349	1,361	1,340	1,351	16,900	675.50
2017-11-17	1,335	1,353	1,329	1,344	8,400	672
2017-11-16	1,291	1,350	1,291	1,336	11,900	668
2017-11-15	1,332	1,368	1,287	1,294	25,200	647
2017-11-13	1,368	1,404	1,325	1,401	19,100	700.50
2017-11-10	1,374	1,403	1,374	1,398	3,200	699
2017-11-09	1,410	1,422	1,330	1,387	24,800	693.50
2017-11-08	1,407	1,430	1,403	1,411	12,300	705.50
2017-11-07	1,442	1,442	1,399	1,408	24,400	704
2017-11-06	1,463	1,469	1,387	1,439	14,600	719.50
2017-11-02	1,461	1,468	1,450	1,463	11,900	731.50
2017-11-01	1,488	1,490	1,465	1,472	13,000	736
2017-10-31	1,500	1,500	1,478	1,487	19,200	743.50
2017-10-30	1,489	1,500	1,486	1,486	19,000	743
2017-10-27	1,500	1,500	1,481	1,485	12,900	742.50
2017-10-26	1,458	1,495	1,455	1,488	14,800	744
2017-10-25	1,456	1,465	1,441	1,458	12,000	729
2017-10-24	1,453	1,463	1,435	1,440	19,100	720
2017-10-23	1,450	1,474	1,443	1,445	25,000	722.50
2017-10-20	1,482	1,483	1,429	1,446	20,000	723
2017-10-19	1,455	1,494	1,455	1,484	12,300	742
2017-10-18	1,486	1,496	1,456	1,458	11,700	729
2017-10-17	1,544	1,544	1,481	1,488	13,000	744
2017-10-16	1,533	1,550	1,500	1,504	12,700	752
2017-10-13	1,541	1,550	1,505	1,533	10,500	766.50
2017-10-12	1,562	1,572	1,549	1,550	5,000	775
2017-10-11	1,582	1,582	1,550	1,560	10,000	780
2017-10-10	1,573	1,612	1,573	1,582	11,900	791
2017-10-06	1,545	1,583	1,532	1,581	14,600	790.50
2017-10-05	1,553	1,606	1,553	1,573	19,500	786.50
2017-10-04	1,609	1,610	1,549	1,551	30,000	775.50
2017-10-03	1,615	1,635	1,608	1,630	18,000	815
2017-10-02	1,630	1,667	1,607	1,622	36,300	811
2017-09-29	1,583	1,630	1,520	1,622	34,900	811
2017-09-28	1,600	1,600	1,563	1,596	19,900	798
2017-09-27	1,506	1,602	1,499	1,599	69,000	799.50
2017-09-26	1,485	1,510	1,475	1,506	23,300	753
2017-09-25	1,478	1,499	1,471	1,481	9,600	740.50
2017-09-22	1,461	1,492	1,440	1,483	18,000	741.50
2017-09-21	1,499	1,525	1,475	1,480	29,100	740
2017-09-20	1,470	1,485	1,448	1,483	32,700	741.50
2017-09-19	1,484	1,532	1,455	1,465	79,200	732.50
2017-09-15	1,439	1,485	1,400	1,444	95,000	722
2017-09-14	1,369	1,388	1,345	1,350	8,600	675
2017-09-13	1,390	1,390	1,365	1,369	3,400	684.50
2017-09-12	1,397	1,397	1,351	1,383	5,500	691.50
2017-09-11	1,324	1,394	1,324	1,365	10,100	682.50
2017-09-08	1,282	1,342	1,282	1,314	11,600	657
2017-09-07	1,334	1,345	1,290	1,301	9,600	650.50
2017-09-06	1,286	1,333	1,282	1,322	11,000	661
2017-09-05	1,360	1,376	1,280	1,306	23,100	653
2017-09-04	1,374	1,394	1,332	1,374	10,200	687
2017-09-01	1,434	1,434	1,380	1,395	11,700	697.50
2017-08-31	1,409	1,421	1,385	1,418	14,200	709
2017-08-30	1,388	1,405	1,378	1,387	9,600	693.50
2017-08-29	1,369	1,377	1,352	1,367	5,700	683.50
2017-08-28	1,323	1,390	1,315	1,388	20,100	694
2017-08-25	1,305	1,305	1,283	1,293	7,400	646.50
2017-08-24	1,325	1,325	1,300	1,317	9,800	658.50
2017-08-23	1,325	1,333	1,324	1,324	3,800	662
2017-08-22	1,331	1,351	1,310	1,337	3,400	668.50
2017-08-21	1,350	1,358	1,296	1,342	5,600	671
2017-08-18	1,410	1,410	1,321	1,330	19,100	665
2017-08-17	1,381	1,419	1,354	1,412	20,000	706
2017-08-16	1,351	1,386	1,351	1,382	11,600	691
2017-08-15	1,353	1,365	1,311	1,356	17,800	678
2017-08-14	1,224	1,377	1,156	1,352	49,400	676
2017-08-10	1,281	1,288	1,280	1,284	8,800	642
2017-08-09	1,330	1,331	1,284	1,290	10,500	645
2017-08-08	1,317	1,350	1,293	1,316	33,300	658
2017-08-07	1,308	1,315	1,291	1,305	3,600	652.50
2017-08-04	1,295	1,314	1,284	1,310	10,300	655
2017-08-03	1,283	1,310	1,280	1,288	7,500	644
2017-08-02	1,280	1,310	1,280	1,298	3,200	649
2017-08-01	1,290	1,290	1,280	1,288	9,300	644
2017-07-31	1,282	1,298	1,275	1,295	8,400	647.50
2017-07-28	1,313	1,313	1,284	1,296	8,600	648
2017-07-27	1,335	1,335	1,315	1,319	3,800	659.50
2017-07-26	1,335	1,340	1,312	1,315	11,800	657.50
2017-07-25	1,305	1,334	1,305	1,334	10,300	667
2017-07-24	1,292	1,307	1,292	1,307	6,300	653.50
2017-07-21	1,296	1,310	1,296	1,303	2,800	651.50
2017-07-20	1,295	1,312	1,295	1,304	7,500	652
2017-07-19	1,274	1,320	1,274	1,295	10,300	647.50
2017-07-18	1,246	1,281	1,246	1,270	10,200	635
2017-07-14	1,285	1,285	1,272	1,274	3,400	637
2017-07-13	1,281	1,285	1,273	1,283	3,000	641.50
2017-07-12	1,265	1,290	1,265	1,281	12,100	640.50
2017-07-11	1,260	1,292	1,260	1,282	14,900	641
2017-07-10	1,258	1,268	1,233	1,259	8,300	629.50
2017-07-07	1,264	1,285	1,253	1,257	7,200	628.50
2017-07-06	1,283	1,283	1,261	1,270	8,500	635
2017-07-05	1,270	1,289	1,261	1,268	11,000	634
2017-07-04	1,289	1,289	1,271	1,278	16,400	639
2017-07-03	1,300	1,300	1,281	1,294	16,000	647
2017-06-30	1,293	1,307	1,282	1,294	16,800	647
2017-06-29	1,334	1,347	1,317	1,322	15,500	661
2017-06-28	1,337	1,351	1,320	1,325	26,800	662.50
2017-06-27	1,316	1,340	1,315	1,333	14,000	666.50
2017-06-26	1,349	1,356	1,323	1,330	47,700	665
2017-06-23	1,300	1,300	1,275	1,286	14,700	643
2017-06-22	1,293	1,300	1,270	1,288	18,800	644
2017-06-21	1,297	1,298	1,265	1,283	21,000	641.50
2017-06-20	1,283	1,300	1,280	1,297	19,100	648.50
2017-06-19	1,280	1,290	1,267	1,279	18,300	639.50
2017-06-16	1,271	1,281	1,250	1,257	16,800	628.50
2017-06-15	1,300	1,300	1,275	1,275	17,200	637.50
2017-06-14	1,292	1,305	1,271	1,289	11,600	644.50
2017-06-13	1,288	1,303	1,275	1,285	15,500	642.50
2017-06-12	1,296	1,296	1,261	1,289	42,400	644.50
2017-06-09	1,305	1,325	1,290	1,297	30,200	648.50
2017-06-08	1,312	1,340	1,310	1,320	34,600	660
2017-06-07	1,288	1,308	1,282	1,302	38,100	651
2017-06-06	1,313	1,324	1,303	1,305	43,300	652.50
2017-06-05	1,316	1,339	1,303	1,326	62,900	663
2017-06-02	1,370	1,386	1,339	1,356	71,300	678
2017-06-01	1,381	1,382	1,353	1,366	46,300	683
2017-05-31	1,420	1,435	1,345	1,380	151,900	690
2017-05-30	1,368	1,378	1,330	1,349	116,300	674.50
2017-05-29	1,467	1,548	1,353	1,398	698,400	699
2017-05-26	1,115	1,422	1,115	1,422	193,100	711
2017-05-25	1,082	1,132	1,082	1,122	14,400	561
2017-05-24	1,133	1,133	1,066	1,066	5,900	533
2017-05-23	1,113	1,113	1,098	1,102	2,900	551
2017-05-22	1,100	1,101	1,089	1,101	10,000	550.50
2017-05-19	1,090	1,090	1,065	1,079	3,400	539.50
2017-05-18	1,061	1,080	1,000	1,080	9,000	540
2017-05-17	1,049	1,067	1,048	1,067	4,700	533.50
2017-05-16	1,050	1,056	1,049	1,053	10,600	526.50
2017-05-15	1,041	1,056	1,039	1,054	12,200	527
2017-05-12	1,085	1,085	1,058	1,063	11,000	531.50
2017-05-11	1,084	1,084	1,052	1,084	4,400	542
2017-05-10	1,070	1,075	1,065	1,075	3,400	537.50
2017-05-09	1,056	1,070	1,054	1,069	11,700	534.50
2017-05-08	1,054	1,057	1,044	1,056	7,800	528
2017-05-02	1,049	1,049	1,036	1,044	4,400	522
2017-05-01	1,030	1,047	1,028	1,047	7,900	523.50
2017-04-28	1,010	1,040	1,010	1,031	3,900	515.50
2017-04-27	1,028	1,028	1,009	1,009	3,300	504.50
2017-04-26	1,041	1,041	1,011	1,027	3,000	513.50
2017-04-25	1,002	1,021	1,002	1,021	3,800	510.50
2017-04-24	1,026	1,026	985	1,005	2,100	502.50
2017-04-21	1,010	1,010	998	1,006	2,700	503
2017-04-20	1,021	1,021	988	1,002	7,900	501
2017-04-19	994	994	989	992	2,200	496
2017-04-18	985	988	979	987	5,400	493.50
2017-04-17	989	996	987	989	2,600	494.50
2017-04-14	976	985	970	985	2,200	492.50
2017-04-13	974	988	969	980	1,700	490
2017-04-12	980	980	970	974	4,100	487
2017-04-11	999	999	983	983	900	491.50
2017-04-10	986	989	980	985	2,400	492.50
2017-04-07	980	995	980	986	2,700	493
2017-04-06	970	1,030	970	980	4,600	490
2017-04-05	1,004	1,016	974	981	5,400	490.50
2017-04-04	1,032	1,034	1,009	1,009	3,800	504.50
2017-04-03	1,015	1,037	1,015	1,024	3,600	512
2017-03-31	1,010	1,020	1,010	1,010	3,700	505
2017-03-30	1,023	1,025	1,011	1,011	1,700	505.50
2017-03-29	1,031	1,031	1,017	1,029	2,600	514.50
2017-03-28	1,038	1,038	1,012	1,023	5,300	511.50
2017-03-27	1,017	1,021	1,014	1,014	7,300	507
2017-03-24	1,017	1,017	1,010	1,010	1,100	505
2017-03-23	1,037	1,037	1,017	1,017	1,300	508.50
2017-03-22	1,024	1,037	1,018	1,022	4,800	511
2017-03-21	1,025	1,040	1,023	1,023	3,000	511.50
2017-03-17	1,045	1,045	1,033	1,034	4,400	517
2017-03-16	1,021	1,027	1,012	1,021	3,400	510.50
2017-03-15	1,040	1,040	1,015	1,026	4,500	513
2017-03-14	1,027	1,046	1,027	1,040	3,100	520
2017-03-13	1,043	1,043	1,035	1,035	1,000	517.50
2017-03-10	1,049	1,049	1,017	1,032	5,900	516
2017-03-09	1,046	1,046	1,026	1,037	2,300	518.50
2017-03-08	1,025	1,039	1,025	1,031	2,200	515.50
2017-03-07	1,033	1,033	1,026	1,032	1,900	516
2017-03-06	1,048	1,048	1,030	1,033	3,600	516.50
2017-03-03	1,035	1,038	1,035	1,038	600	519
2017-03-02	1,049	1,049	1,024	1,046	2,200	523
2017-03-01	1,031	1,045	1,025	1,029	2,200	514.50
2017-02-28	1,043	1,043	1,030	1,030	1,400	515
2017-02-27	1,032	1,037	1,032	1,032	1,000	516
2017-02-24	1,040	1,042	1,035	1,042	900	521
2017-02-23	1,040	1,044	1,040	1,044	1,500	522
2017-02-22	1,046	1,047	1,035	1,035	5,000	517.50
2017-02-21	1,035	1,040	1,035	1,040	2,100	520
2017-02-20	1,049	1,049	1,040	1,045	3,400	522.50
2017-02-17	1,019	1,038	1,019	1,031	6,200	515.50
2017-02-16	1,039	1,039	1,025	1,026	1,900	513
2017-02-15	1,047	1,047	1,033	1,039	3,600	519.50
2017-02-14	1,048	1,050	1,010	1,033	12,400	516.50
2017-02-13	1,020	1,044	1,020	1,042	5,800	521
2017-02-10	1,029	1,033	1,017	1,022	1,900	511
2017-02-09	1,020	1,029	1,012	1,029	800	514.50
2017-02-08	1,008	1,021	1,008	1,020	1,800	510
2017-02-07	1,010	1,043	1,010	1,022	3,100	511
2017-02-06	1,021	1,047	1,017	1,017	4,100	508.50
2017-02-03	1,050	1,050	1,036	1,037	3,400	518.50
2017-02-02	1,040	1,055	1,033	1,046	2,900	523
2017-02-01	1,035	1,060	1,033	1,037	3,300	518.50
2017-01-31	1,059	1,059	1,039	1,046	2,200	523
2017-01-30	1,060	1,063	1,050	1,063	4,900	531.50
2017-01-27	1,055	1,062	1,047	1,054	2,400	527
2017-01-26	1,064	1,064	1,040	1,051	2,400	525.50
2017-01-25	1,055	1,065	1,032	1,056	3,400	528
2017-01-24	1,041	1,055	1,041	1,055	1,600	527.50
2017-01-23	1,058	1,058	1,040	1,040	2,100	520
2017-01-20	1,056	1,060	1,053	1,059	3,600	529.50
2017-01-19	1,051	1,055	1,048	1,054	3,500	527
2017-01-18	1,055	1,055	1,038	1,048	2,300	524
2017-01-17	1,035	1,045	1,035	1,035	3,100	517.50
2017-01-16	1,033	1,063	1,033	1,037	2,300	518.50
2017-01-13	1,037	1,040	1,027	1,033	1,700	516.50
2017-01-12	1,039	1,053	1,028	1,039	3,200	519.50
2017-01-11	1,060	1,060	1,035	1,050	4,000	525
2017-01-10	1,052	1,069	1,032	1,054	10,400	527
2017-01-06	1,015	1,031	1,015	1,029	5,100	514.50
2017-01-05	1,029	1,029	1,021	1,025	2,800	512.50
2017-01-04	1,029	1,040	1,013	1,035	5,300	517.50

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 [2017年度]

3683 (株)サイバーリンクスの時系列データ [2017年度]