3683 (株)サイバーリンクスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,230	1,270	1,222	1,270	12,800	635
2019-12-27	1,245	1,258	1,236	1,236	49,100	618
2019-12-26	1,260	1,270	1,252	1,269	64,200	634.50
2019-12-25	1,258	1,264	1,244	1,249	20,000	624.50
2019-12-24	1,265	1,267	1,237	1,259	20,600	629.50
2019-12-23	1,285	1,285	1,265	1,265	10,800	632.50
2019-12-20	1,252	1,287	1,252	1,282	11,600	641
2019-12-19	1,278	1,284	1,242	1,251	17,200	625.50
2019-12-18	1,273	1,282	1,256	1,271	10,500	635.50
2019-12-17	1,238	1,284	1,235	1,276	22,500	638
2019-12-16	1,218	1,236	1,218	1,225	10,600	612.50
2019-12-13	1,236	1,239	1,215	1,215	15,900	607.50
2019-12-12	1,235	1,264	1,210	1,215	38,800	607.50
2019-12-11	1,295	1,304	1,230	1,232	60,300	616
2019-12-10	1,313	1,322	1,295	1,296	18,300	648
2019-12-09	1,318	1,326	1,308	1,312	22,300	656
2019-12-06	1,353	1,353	1,297	1,313	46,000	656.50
2019-12-05	1,345	1,353	1,325	1,351	33,800	675.50
2019-12-04	1,347	1,380	1,317	1,333	78,700	666.50
2019-12-03	1,293	1,359	1,256	1,350	60,000	675
2019-12-02	1,362	1,379	1,270	1,295	177,500	647.50
2019-11-29	1,410	1,418	1,353	1,371	178,900	685.50
2019-11-28	1,341	1,461	1,313	1,408	906,600	704
2019-11-27	1,147	1,162	1,144	1,161	6,000	580.50
2019-11-26	1,156	1,156	1,126	1,136	10,900	568
2019-11-25	1,143	1,148	1,138	1,148	7,600	574
2019-11-22	1,140	1,140	1,121	1,127	10,500	563.50
2019-11-21	1,161	1,161	1,128	1,143	6,700	571.50
2019-11-20	1,162	1,169	1,155	1,161	3,100	580.50
2019-11-19	1,186	1,186	1,150	1,163	9,700	581.50
2019-11-18	1,178	1,187	1,158	1,179	6,400	589.50
2019-11-15	1,162	1,173	1,121	1,172	6,800	586
2019-11-14	1,135	1,220	1,131	1,163	20,800	581.50
2019-11-13	1,179	1,180	1,165	1,165	5,100	582.50
2019-11-12	1,168	1,183	1,168	1,180	6,400	590
2019-11-11	1,186	1,212	1,161	1,167	7,200	583.50
2019-11-08	1,203	1,204	1,185	1,185	5,100	592.50
2019-11-07	1,208	1,223	1,205	1,206	4,100	603
2019-11-06	1,205	1,207	1,199	1,207	3,200	603.50
2019-11-05	1,209	1,209	1,196	1,205	4,300	602.50
2019-11-01	1,185	1,190	1,175	1,190	2,900	595
2019-10-31	1,180	1,183	1,168	1,182	2,500	591
2019-10-30	1,182	1,182	1,160	1,177	5,900	588.50
2019-10-29	1,185	1,189	1,175	1,182	5,300	591
2019-10-28	1,170	1,190	1,161	1,190	6,100	595
2019-10-25	1,155	1,177	1,155	1,163	6,100	581.50
2019-10-24	1,144	1,161	1,135	1,161	10,900	580.50
2019-10-23	1,140	1,140	1,130	1,135	3,400	567.50
2019-10-21	1,148	1,148	1,129	1,137	2,200	568.50
2019-10-18	1,148	1,148	1,127	1,129	3,900	564.50
2019-10-17	1,143	1,148	1,130	1,148	2,400	574
2019-10-16	1,131	1,143	1,131	1,142	2,900	571
2019-10-15	1,105	1,128	1,105	1,128	1,500	564
2019-10-11	1,110	1,110	1,100	1,103	1,400	551.50
2019-10-10	1,123	1,123	1,102	1,114	3,500	557
2019-10-09	1,102	1,129	1,102	1,129	1,600	564.50
2019-10-08	1,119	1,125	1,102	1,105	3,400	552.50
2019-10-07	1,128	1,130	1,103	1,107	3,200	553.50
2019-10-04	1,130	1,133	1,118	1,121	2,200	560.50
2019-10-03	1,152	1,162	1,111	1,126	6,000	563
2019-10-02	1,152	1,169	1,152	1,168	4,600	584
2019-10-01	1,140	1,166	1,140	1,162	3,700	581
2019-09-30	1,138	1,138	1,127	1,136	1,700	568
2019-09-27	1,139	1,139	1,124	1,138	4,000	569
2019-09-26	1,112	1,139	1,111	1,139	5,700	569.50
2019-09-25	1,101	1,114	1,101	1,114	1,500	557
2019-09-24	1,097	1,112	1,097	1,110	2,400	555
2019-09-20	1,111	1,111	1,097	1,097	3,900	548.50
2019-09-19	1,086	1,100	1,085	1,100	5,200	550
2019-09-18	1,088	1,088	1,086	1,086	1,200	543
2019-09-17	1,084	1,087	1,078	1,086	2,600	543
2019-09-13	1,077	1,080	1,062	1,080	6,700	540
2019-09-12	1,068	1,068	1,059	1,068	3,800	534
2019-09-11	1,052	1,061	1,051	1,057	2,400	528.50
2019-09-10	1,078	1,083	1,056	1,056	4,100	528
2019-09-09	1,051	1,086	1,051	1,072	2,800	536
2019-09-06	1,065	1,076	1,062	1,068	4,500	534
2019-09-05	1,043	1,087	1,043	1,087	3,700	543.50
2019-09-04	1,045	1,052	1,029	1,034	7,100	517
2019-09-03	1,046	1,049	1,030	1,034	3,400	517
2019-09-02	1,044	1,046	1,040	1,041	900	520.50
2019-08-30	1,038	1,064	1,038	1,038	1,800	519
2019-08-29	1,018	1,049	1,000	1,042	13,700	521
2019-08-28	1,054	1,054	1,036	1,036	3,000	518
2019-08-27	1,058	1,070	1,043	1,056	3,000	528
2019-08-26	1,051	1,061	1,014	1,058	13,700	529
2019-08-23	1,066	1,120	1,066	1,081	3,800	540.50
2019-08-22	1,071	1,071	1,063	1,064	6,200	532
2019-08-21	1,088	1,088	1,077	1,077	1,800	538.50
2019-08-20	1,088	1,093	1,065	1,093	6,700	546.50
2019-08-19	1,092	1,092	1,058	1,058	6,700	529
2019-08-16	1,096	1,096	1,070	1,083	2,600	541.50
2019-08-15	1,100	1,106	1,052	1,079	10,900	539.50
2019-08-14	1,149	1,149	1,109	1,117	5,900	558.50
2019-08-13	1,097	1,107	1,031	1,092	27,300	546
2019-08-09	1,155	1,161	1,129	1,157	13,700	578.50
2019-08-08	1,112	1,137	1,112	1,131	2,300	565.50
2019-08-07	1,126	1,127	1,112	1,112	2,800	556
2019-08-06	1,083	1,135	1,083	1,126	13,100	563
2019-08-05	1,144	1,198	1,134	1,150	4,500	575
2019-08-02	1,172	1,185	1,156	1,174	5,600	587
2019-08-01	1,193	1,193	1,180	1,184	1,700	592
2019-07-31	1,205	1,210	1,194	1,199	3,800	599.50
2019-07-30	1,211	1,211	1,186	1,207	4,800	603.50
2019-07-29	1,185	1,210	1,185	1,202	3,500	601
2019-07-26	1,176	1,196	1,176	1,186	3,800	593
2019-07-25	1,209	1,225	1,181	1,190	22,000	595
2019-07-24	1,168	1,169	1,115	1,149	9,300	574.50
2019-07-23	1,149	1,155	1,111	1,138	9,600	569
2019-07-22	1,162	1,184	1,155	1,157	1,900	578.50
2019-07-19	1,177	1,177	1,150	1,154	4,400	577
2019-07-18	1,172	1,172	1,151	1,151	4,900	575.50
2019-07-17	1,165	1,194	1,165	1,172	2,300	586
2019-07-16	1,171	1,190	1,155	1,183	2,600	591.50
2019-07-12	1,184	1,188	1,183	1,186	2,400	593
2019-07-11	1,187	1,199	1,187	1,187	4,300	593.50
2019-07-10	1,200	1,204	1,194	1,196	3,100	598
2019-07-09	1,209	1,209	1,193	1,203	2,600	601.50
2019-07-08	1,184	1,209	1,184	1,209	8,000	604.50
2019-07-05	1,185	1,191	1,179	1,191	5,300	595.50
2019-07-04	1,172	1,183	1,158	1,183	6,700	591.50
2019-07-03	1,180	1,180	1,172	1,173	3,600	586.50
2019-07-02	1,182	1,182	1,173	1,178	3,200	589
2019-07-01	1,180	1,181	1,172	1,181	4,700	590.50
2019-06-28	1,168	1,171	1,161	1,171	4,600	585.50
2019-06-27	1,168	1,179	1,164	1,176	3,300	588
2019-06-26	1,155	1,169	1,150	1,165	7,700	582.50
2019-06-25	1,179	1,191	1,135	1,139	8,300	569.50
2019-06-24	1,136	1,200	1,126	1,200	7,700	600
2019-06-21	1,175	1,178	1,095	1,110	6,700	555
2019-06-20	1,178	1,180	1,162	1,176	3,000	588
2019-06-19	1,152	1,174	1,134	1,172	6,300	586
2019-06-18	1,160	1,168	1,160	1,162	7,300	581
2019-06-17	1,158	1,158	1,138	1,148	2,800	574
2019-06-14	1,160	1,160	1,136	1,151	6,400	575.50
2019-06-13	1,157	1,157	1,143	1,143	3,300	571.50
2019-06-12	1,150	1,160	1,144	1,151	8,800	575.50
2019-06-11	1,118	1,158	1,117	1,150	13,700	575
2019-06-10	1,080	1,117	1,080	1,113	2,700	556.50
2019-06-07	1,113	1,113	1,072	1,074	3,000	537
2019-06-06	1,122	1,127	1,098	1,103	8,200	551.50
2019-06-05	1,115	1,118	1,087	1,092	7,100	546
2019-06-04	1,070	1,117	1,050	1,117	6,700	558.50
2019-06-03	1,096	1,096	1,070	1,070	1,900	535
2019-05-31	1,122	1,123	1,110	1,110	2,700	555
2019-05-30	1,107	1,122	1,091	1,122	7,100	561
2019-05-29	1,106	1,132	1,101	1,113	4,400	556.50
2019-05-28	1,132	1,137	1,114	1,114	5,800	557
2019-05-27	1,118	1,134	1,118	1,133	3,500	566.50
2019-05-24	1,081	1,140	1,075	1,102	20,700	551
2019-05-23	1,123	1,123	1,101	1,101	4,200	550.50
2019-05-22	1,108	1,124	1,108	1,122	1,300	561
2019-05-21	1,136	1,136	1,108	1,120	4,800	560
2019-05-20	1,132	1,140	1,113	1,136	8,100	568
2019-05-17	1,115	1,125	1,087	1,117	7,300	558.50
2019-05-16	1,068	1,118	1,067	1,103	17,500	551.50
2019-05-15	1,171	1,180	1,100	1,106	52,300	553
2019-05-14	1,016	1,039	992	1,021	13,600	510.50
2019-05-13	1,047	1,069	1,045	1,046	3,100	523
2019-05-10	1,049	1,065	1,028	1,038	5,900	519
2019-05-09	1,051	1,074	1,036	1,036	4,100	518
2019-05-08	1,050	1,080	1,050	1,056	3,800	528
2019-05-07	1,052	1,074	1,032	1,068	4,400	534
2019-04-26	1,023	1,061	1,023	1,052	4,300	526
2019-04-25	1,029	1,078	1,024	1,069	5,100	534.50
2019-04-24	1,045	1,046	1,023	1,023	3,300	511.50
2019-04-23	1,047	1,073	1,032	1,040	2,400	520
2019-04-22	1,046	1,046	1,023	1,039	2,900	519.50
2019-04-19	1,086	1,086	1,040	1,046	7,300	523
2019-04-18	1,083	1,083	1,053	1,055	2,100	527.50
2019-04-17	1,075	1,081	1,075	1,079	1,700	539.50
2019-04-16	1,070	1,087	1,066	1,079	2,300	539.50
2019-04-15	1,080	1,080	1,060	1,074	8,200	537
2019-04-12	1,075	1,079	1,070	1,075	3,400	537.50
2019-04-11	1,057	1,089	1,057	1,073	3,200	536.50
2019-04-10	1,070	1,070	1,056	1,061	1,700	530.50
2019-04-09	1,067	1,076	1,062	1,075	1,800	537.50
2019-04-08	1,059	1,080	1,059	1,063	3,300	531.50
2019-04-05	1,059	1,073	1,058	1,064	2,100	532
2019-04-04	1,087	1,087	1,056	1,060	1,800	530
2019-04-03	1,062	1,078	1,052	1,077	4,200	538.50
2019-04-02	1,100	1,100	1,052	1,069	10,500	534.50
2019-04-01	1,082	1,106	1,065	1,088	11,800	544
2019-03-29	1,048	1,095	1,048	1,082	11,600	541
2019-03-28	1,054	1,072	1,012	1,051	7,000	525.50
2019-03-27	1,084	1,084	1,045	1,055	8,600	527.50
2019-03-26	1,042	1,090	1,041	1,085	15,400	542.50
2019-03-25	1,021	1,042	1,004	1,031	12,900	515.50
2019-03-22	1,031	1,149	1,029	1,051	32,800	525.50
2019-03-20	1,014	1,044	1,006	1,036	17,800	518
2019-03-19	1,004	1,021	995	1,010	11,900	505
2019-03-18	1,003	1,004	979	999	9,400	499.50
2019-03-15	994	1,015	993	1,009	11,300	504.50
2019-03-14	1,003	1,013	993	994	12,100	497
2019-03-13	1,011	1,011	994	1,001	4,900	500.50
2019-03-12	1,008	1,018	997	1,000	7,400	500
2019-03-11	952	996	944	990	7,500	495
2019-03-08	980	989	952	962	11,700	481
2019-03-07	993	999	980	989	10,600	494.50
2019-03-06	1,009	1,014	1,003	1,012	6,700	506
2019-03-05	1,013	1,014	997	1,008	7,900	504
2019-03-04	994	1,006	994	998	9,500	499
2019-03-01	982	1,021	981	992	8,400	496
2019-02-28	984	992	967	984	4,000	492
2019-02-27	972	995	968	984	10,900	492
2019-02-26	960	972	956	966	3,300	483
2019-02-25	945	973	941	960	5,800	480
2019-02-22	950	955	937	948	7,000	474
2019-02-21	962	962	939	950	7,200	475
2019-02-20	970	989	942	948	12,200	474
2019-02-19	984	991	932	951	26,800	475.50
2019-02-18	972	1,002	971	978	7,800	489
2019-02-15	985	1,005	962	967	22,100	483.50
2019-02-14	1,017	1,023	956	1,015	15,200	507.50
2019-02-13	1,033	1,043	1,023	1,023	12,300	511.50
2019-02-12	1,029	1,045	1,015	1,037	6,000	518.50
2019-02-08	1,004	1,041	1,000	1,039	15,300	519.50
2019-02-07	1,028	1,032	1,010	1,022	7,200	511
2019-02-06	1,022	1,031	1,006	1,031	8,200	515.50
2019-02-05	1,019	1,023	989	1,023	7,700	511.50
2019-02-04	1,010	1,020	1,003	1,013	9,300	506.50
2019-02-01	1,018	1,020	983	1,010	25,900	505
2019-01-31	1,000	1,013	970	992	42,300	496
2019-01-30	949	1,069	949	1,000	362,400	500
2019-01-29	919	920	908	919	5,200	459.50
2019-01-28	935	935	918	919	3,600	459.50
2019-01-25	925	941	924	929	3,000	464.50
2019-01-24	920	939	920	920	3,800	460
2019-01-23	923	941	917	924	11,500	462
2019-01-22	933	936	917	925	8,600	462.50
2019-01-21	948	948	921	926	2,700	463
2019-01-18	944	944	926	933	3,500	466.50
2019-01-17	938	945	925	943	6,400	471.50
2019-01-16	937	943	933	934	2,800	467
2019-01-15	945	946	933	934	3,000	467
2019-01-11	944	958	937	945	2,400	472.50
2019-01-10	944	947	922	938	8,100	469
2019-01-09	956	971	956	959	4,500	479.50
2019-01-08	960	963	948	952	5,500	476
2019-01-07	984	984	955	955	5,700	477.50
2019-01-04	912	980	912	967	6,500	483.50

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 [2019年度]

3683 (株)サイバーリンクスの時系列データ [2019年度]