3683 (株)サイバーリンクスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,782	2,782	2,681	2,692	288,100	2,692
2020-12-29	2,820	2,832	2,606	2,785	502,100	2,785
2020-12-28	5,670	5,670	5,370	5,410	216,700	2,705
2020-12-25	5,460	5,630	5,300	5,620	207,200	2,810
2020-12-24	5,580	5,660	5,380	5,450	376,700	2,725
2020-12-23	5,470	5,650	5,260	5,540	511,500	2,770
2020-12-22	5,300	6,010	5,250	5,370	1,059,300	2,685
2020-12-21	5,570	5,650	5,220	5,300	536,600	2,650
2020-12-18	6,100	6,130	5,600	5,620	520,300	2,810
2020-12-17	6,220	6,270	5,930	6,050	336,900	3,025
2020-12-16	6,010	6,220	5,720	6,040	786,100	3,020
2020-12-15	6,500	6,660	5,980	6,110	587,400	3,055
2020-12-14	6,780	7,000	6,430	6,460	610,700	3,230
2020-12-11	6,720	7,130	6,540	6,830	1,160,800	3,415
2020-12-10	6,060	6,730	6,010	6,590	991,000	3,295
2020-12-09	5,880	6,120	5,680	6,000	646,200	3,000
2020-12-08	5,600	6,120	5,600	5,910	984,800	2,955
2020-12-07	6,260	6,450	5,650	5,650	1,017,900	2,825
2020-12-04	7,090	7,340	6,310	6,620	1,235,200	3,310
2020-12-03	7,580	7,700	6,880	6,890	975,000	3,445
2020-12-02	7,260	7,850	6,850	7,550	1,542,100	3,775
2020-12-01	6,680	7,540	6,540	7,410	1,180,900	3,705
2020-11-30	6,630	6,700	6,400	6,670	637,600	3,335
2020-11-27	6,180	6,650	6,170	6,430	773,500	3,215
2020-11-26	6,010	6,280	5,800	6,230	644,900	3,115
2020-11-25	5,530	5,900	5,480	5,820	443,100	2,910
2020-11-24	5,600	5,690	5,480	5,590	347,500	2,795
2020-11-20	5,250	5,430	5,150	5,430	363,400	2,715
2020-11-19	5,130	5,470	5,080	5,170	613,300	2,585
2020-11-18	5,010	5,400	5,010	5,210	763,500	2,605
2020-11-17	4,810	4,925	4,525	4,795	1,023,100	2,397.50
2020-11-16	4,780	4,950	4,725	4,950	629,700	2,475
2020-11-13	4,445	4,525	4,220	4,250	507,000	2,125
2020-11-12	4,195	4,400	4,155	4,390	469,700	2,195
2020-11-11	3,850	4,215	3,805	4,125	432,500	2,062.50
2020-11-10	4,350	4,365	3,960	4,035	875,900	2,017.50
2020-11-09	4,340	4,590	4,280	4,490	757,800	2,245
2020-11-06	4,285	4,375	4,120	4,200	702,300	2,100
2020-11-05	4,010	4,285	4,010	4,230	981,300	2,115
2020-11-04	3,785	3,965	3,655	3,925	670,200	1,962.50
2020-11-02	3,700	3,825	3,610	3,645	288,200	1,822.50
2020-10-30	3,615	3,760	3,540	3,715	396,200	1,857.50
2020-10-29	3,370	3,730	3,350	3,685	512,700	1,842.50
2020-10-28	3,415	3,505	3,330	3,370	437,400	1,685
2020-10-27	3,260	3,560	3,260	3,410	507,100	1,705
2020-10-26	3,805	3,875	3,470	3,470	392,400	1,735
2020-10-23	3,640	3,795	3,415	3,735	594,700	1,867.50
2020-10-22	3,765	3,825	3,595	3,700	586,500	1,850
2020-10-21	3,800	3,960	3,750	3,815	730,500	1,907.50
2020-10-20	3,525	4,000	3,505	3,925	1,505,700	1,962.50
2020-10-19	3,820	3,850	3,395	3,455	1,426,200	1,727.50
2020-10-16	4,150	4,745	3,580	3,960	3,778,100	1,980
2020-10-15	3,850	4,225	3,810	4,125	1,358,400	2,062.50
2020-10-14	3,750	4,015	3,645	3,840	1,382,300	1,920
2020-10-13	3,500	3,795	3,430	3,780	826,400	1,890
2020-10-12	3,410	3,560	3,320	3,555	419,400	1,777.50
2020-10-09	3,330	3,340	3,155	3,315	596,100	1,657.50
2020-10-08	3,290	3,425	3,225	3,385	720,200	1,692.50
2020-10-07	3,000	3,245	2,979	3,195	708,600	1,597.50
2020-10-06	3,015	3,035	2,890	2,985	460,400	1,492.50
2020-10-05	2,826	3,065	2,826	3,015	638,500	1,507.50
2020-10-02	2,800	2,965	2,727	2,744	661,100	1,372
2020-09-30	2,723	2,860	2,662	2,820	494,300	1,410
2020-09-29	2,638	2,770	2,575	2,644	350,600	1,322
2020-09-28	2,820	2,877	2,531	2,640	616,800	1,320
2020-09-25	2,532	2,792	2,520	2,772	617,200	1,386
2020-09-24	2,371	2,514	2,345	2,467	376,800	1,233.50
2020-09-23	2,334	2,380	2,267	2,355	180,600	1,177.50
2020-09-18	2,235	2,359	2,224	2,334	258,300	1,167
2020-09-17	2,218	2,237	2,163	2,228	131,800	1,114
2020-09-16	2,222	2,224	2,114	2,196	173,300	1,098
2020-09-15	2,140	2,205	2,122	2,195	260,500	1,097.50
2020-09-14	2,060	2,135	2,017	2,115	183,700	1,057.50
2020-09-11	1,926	2,001	1,912	1,993	146,700	996.50
2020-09-10	1,943	1,955	1,903	1,920	46,200	960
2020-09-09	1,890	1,945	1,889	1,921	84,300	960.50
2020-09-08	1,876	1,936	1,841	1,912	106,000	956
2020-09-07	1,940	1,956	1,862	1,876	88,400	938
2020-09-04	1,854	1,922	1,835	1,895	84,700	947.50
2020-09-03	1,924	1,931	1,880	1,906	64,200	953
2020-09-02	1,900	1,959	1,896	1,913	141,400	956.50
2020-09-01	1,852	1,898	1,840	1,898	80,300	949
2020-08-31	1,818	1,880	1,818	1,851	86,800	925.50
2020-08-28	1,891	1,909	1,774	1,800	176,000	900
2020-08-27	1,965	1,975	1,904	1,912	109,100	956
2020-08-26	1,950	1,987	1,945	1,972	63,500	986
2020-08-25	1,995	1,995	1,943	1,953	84,300	976.50
2020-08-24	2,018	2,033	1,967	1,978	79,300	989
2020-08-21	1,984	2,008	1,942	1,999	107,900	999.50
2020-08-20	2,027	2,034	1,975	1,983	116,700	991.50
2020-08-19	1,974	2,049	1,948	2,047	188,500	1,023.50
2020-08-18	1,958	2,004	1,932	1,985	135,500	992.50
2020-08-17	2,028	2,030	1,927	1,944	226,400	972
2020-08-14	2,068	2,092	2,002	2,038	364,100	1,019
2020-08-13	2,088	2,168	2,056	2,162	182,400	1,081
2020-08-12	2,047	2,074	2,011	2,063	77,500	1,031.50
2020-08-11	2,025	2,077	1,977	2,065	85,300	1,032.50
2020-08-07	2,071	2,076	2,013	2,030	49,200	1,015
2020-08-06	2,057	2,082	2,035	2,081	56,000	1,040.50
2020-08-05	2,013	2,093	2,010	2,085	74,900	1,042.50
2020-08-04	2,090	2,130	2,005	2,035	86,600	1,017.50
2020-08-03	1,998	2,063	1,950	2,049	140,300	1,024.50
2020-07-31	2,111	2,111	2,002	2,006	146,400	1,003
2020-07-30	2,244	2,244	1,992	2,139	368,700	1,069.50
2020-07-29	2,380	2,385	2,182	2,215	646,200	1,107.50
2020-07-28	2,236	2,295	2,225	2,250	90,800	1,125
2020-07-27	2,200	2,277	2,176	2,253	90,000	1,126.50
2020-07-22	2,236	2,240	2,166	2,220	122,400	1,110
2020-07-21	2,265	2,286	2,207	2,239	188,700	1,119.50
2020-07-20	2,250	2,309	2,181	2,293	212,000	1,146.50
2020-07-17	2,176	2,226	2,138	2,226	133,000	1,113
2020-07-16	2,217	2,260	2,120	2,159	182,600	1,079.50
2020-07-15	2,266	2,350	2,186	2,215	623,300	1,107.50
2020-07-14	2,150	2,210	2,034	2,071	182,300	1,035.50
2020-07-13	2,167	2,185	2,109	2,148	116,100	1,074
2020-07-10	2,078	2,158	2,038	2,117	155,000	1,058.50
2020-07-09	2,192	2,245	2,023	2,044	194,700	1,022
2020-07-08	2,072	2,186	2,040	2,168	158,500	1,084
2020-07-07	2,066	2,097	1,985	2,088	118,600	1,044
2020-07-06	1,943	2,106	1,943	2,088	172,700	1,044
2020-07-03	1,921	1,968	1,880	1,917	114,700	958.50
2020-07-02	2,009	2,017	1,870	1,941	225,800	970.50
2020-07-01	2,204	2,218	1,980	1,985	257,000	992.50
2020-06-30	2,110	2,229	2,074	2,181	237,500	1,090.50
2020-06-29	2,141	2,210	2,061	2,066	197,300	1,033
2020-06-26	2,359	2,359	2,148	2,191	330,700	1,095.50
2020-06-25	2,490	2,500	2,283	2,309	483,300	1,154.50
2020-06-24	2,300	2,467	2,291	2,450	571,200	1,225
2020-06-23	2,016	2,328	1,985	2,267	680,500	1,133.50
2020-06-22	2,038	2,078	1,993	2,007	183,900	1,003.50
2020-06-19	1,830	2,090	1,830	2,077	533,700	1,038.50
2020-06-18	1,829	1,829	1,758	1,820	58,100	910
2020-06-17	1,750	1,830	1,750	1,830	105,600	915
2020-06-16	1,680	1,771	1,680	1,748	79,500	874
2020-06-15	1,715	1,750	1,636	1,643	66,300	821.50
2020-06-12	1,584	1,756	1,582	1,748	90,400	874
2020-06-11	1,723	1,776	1,672	1,673	85,800	836.50
2020-06-10	1,709	1,730	1,691	1,728	32,300	864
2020-06-09	1,654	1,732	1,654	1,732	72,500	866
2020-06-08	1,672	1,685	1,628	1,665	67,700	832.50
2020-06-05	1,700	1,745	1,652	1,668	93,300	834
2020-06-04	1,736	1,765	1,669	1,701	66,500	850.50
2020-06-03	1,799	1,808	1,696	1,726	88,500	863
2020-06-02	1,802	1,816	1,774	1,795	58,900	897.50
2020-06-01	1,795	1,834	1,755	1,825	115,400	912.50
2020-05-29	1,670	1,814	1,658	1,796	143,500	898
2020-05-28	1,714	1,714	1,621	1,655	74,900	827.50
2020-05-27	1,674	1,748	1,643	1,700	113,200	850
2020-05-26	1,861	1,861	1,682	1,698	194,800	849
2020-05-25	1,839	1,888	1,800	1,840	146,400	920
2020-05-22	1,719	1,845	1,717	1,828	250,400	914
2020-05-21	1,728	1,770	1,655	1,707	300,600	853.50
2020-05-20	1,451	1,584	1,438	1,571	143,700	785.50
2020-05-19	1,525	1,527	1,425	1,433	80,500	716.50
2020-05-18	1,525	1,530	1,439	1,485	136,000	742.50
2020-05-15	1,510	1,569	1,377	1,475	526,800	737.50
2020-05-14	1,351	1,351	1,262	1,270	27,300	635
2020-05-13	1,312	1,353	1,285	1,351	52,300	675.50
2020-05-12	1,281	1,358	1,281	1,325	37,400	662.50
2020-05-11	1,339	1,347	1,282	1,298	36,500	649
2020-05-08	1,339	1,348	1,286	1,339	58,200	669.50
2020-05-07	1,263	1,337	1,260	1,337	63,500	668.50
2020-05-01	1,238	1,293	1,215	1,244	52,400	622
2020-04-30	1,330	1,330	1,239	1,239	55,600	619.50
2020-04-28	1,315	1,320	1,256	1,295	90,700	647.50
2020-04-27	1,284	1,373	1,260	1,297	178,200	648.50
2020-04-24	1,250	1,261	1,220	1,255	29,700	627.50
2020-04-23	1,201	1,286	1,200	1,254	113,600	627
2020-04-22	1,181	1,231	1,119	1,211	120,400	605.50
2020-04-21	1,300	1,322	1,164	1,211	388,600	605.50
2020-04-20	1,120	1,123	1,088	1,106	26,100	553
2020-04-17	1,080	1,119	1,080	1,096	37,300	548
2020-04-16	1,041	1,080	1,041	1,080	21,900	540
2020-04-15	1,030	1,056	1,018	1,049	28,000	524.50
2020-04-14	1,018	1,038	988	1,030	29,400	515
2020-04-13	1,026	1,026	989	1,018	26,200	509
2020-04-10	979	988	950	968	18,700	484
2020-04-09	1,009	1,040	952	973	44,000	486.50
2020-04-08	989	1,070	989	1,018	66,700	509
2020-04-07	1,011	1,034	960	1,013	73,500	506.50
2020-04-06	953	1,035	953	994	235,300	497
2020-04-03	905	980	892	938	354,900	469
2020-04-02	833	854	820	830	16,600	415
2020-04-01	907	907	863	863	9,800	431.50
2020-03-31	892	932	892	917	7,500	458.50
2020-03-30	936	946	904	907	10,900	453.50
2020-03-27	915	948	885	943	14,400	471.50
2020-03-26	917	922	900	913	6,700	456.50
2020-03-25	899	918	831	917	17,300	458.50
2020-03-24	807	878	805	859	16,600	429.50
2020-03-23	798	831	762	779	28,700	389.50
2020-03-19	847	847	787	800	44,500	400
2020-03-18	865	873	817	823	42,500	411.50
2020-03-17	864	898	852	875	31,200	437.50
2020-03-16	900	991	900	918	90,900	459
2020-03-13	700	893	668	893	32,700	446.50
2020-03-12	771	792	741	743	15,200	371.50
2020-03-11	794	833	781	782	13,900	391
2020-03-10	750	821	750	792	26,200	396
2020-03-09	865	874	792	800	22,400	400
2020-03-06	870	900	870	875	20,100	437.50
2020-03-05	884	914	871	877	14,100	438.50
2020-03-04	872	893	869	869	9,800	434.50
2020-03-03	913	918	872	872	13,500	436
2020-03-02	852	913	852	901	12,100	450.50
2020-02-28	900	910	865	867	17,700	433.50
2020-02-27	960	972	914	914	22,600	457
2020-02-26	944	959	928	959	13,500	479.50
2020-02-25	997	1,002	950	951	23,100	475.50
2020-02-21	1,030	1,044	1,010	1,017	9,200	508.50
2020-02-20	1,065	1,065	1,040	1,040	6,000	520
2020-02-19	1,035	1,051	1,035	1,043	6,500	521.50
2020-02-18	1,039	1,039	1,020	1,035	12,700	517.50
2020-02-17	1,057	1,057	1,025	1,039	12,900	519.50
2020-02-14	1,045	1,163	1,045	1,073	66,600	536.50
2020-02-13	1,116	1,162	1,108	1,146	11,700	573
2020-02-12	1,135	1,135	1,100	1,127	10,300	563.50
2020-02-10	1,145	1,147	1,127	1,131	6,600	565.50
2020-02-07	1,174	1,174	1,136	1,145	5,600	572.50
2020-02-06	1,150	1,185	1,143	1,174	9,300	587
2020-02-05	1,162	1,162	1,139	1,150	3,400	575
2020-02-04	1,120	1,162	1,099	1,160	14,900	580
2020-02-03	1,102	1,126	1,097	1,120	11,600	560
2020-01-31	1,138	1,167	1,122	1,158	8,300	579
2020-01-30	1,151	1,151	1,105	1,133	15,400	566.50
2020-01-29	1,179	1,195	1,157	1,160	5,400	580
2020-01-28	1,187	1,197	1,130	1,178	11,700	589
2020-01-27	1,217	1,232	1,205	1,205	10,600	602.50
2020-01-24	1,255	1,255	1,235	1,237	6,900	618.50
2020-01-23	1,271	1,271	1,232	1,255	13,000	627.50
2020-01-22	1,289	1,291	1,269	1,269	10,300	634.50
2020-01-21	1,292	1,307	1,271	1,293	7,600	646.50
2020-01-20	1,262	1,304	1,262	1,286	13,500	643
2020-01-17	1,275	1,275	1,242	1,268	8,500	634
2020-01-16	1,263	1,290	1,263	1,272	15,400	636
2020-01-15	1,270	1,275	1,249	1,263	9,200	631.50
2020-01-14	1,240	1,270	1,233	1,268	13,300	634
2020-01-10	1,249	1,259	1,222	1,245	16,400	622.50
2020-01-09	1,219	1,252	1,217	1,250	14,000	625
2020-01-08	1,257	1,257	1,200	1,217	21,000	608.50
2020-01-07	1,246	1,269	1,246	1,255	19,100	627.50
2020-01-06	1,232	1,263	1,218	1,259	11,100	629.50

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 [2020年度]

3683 (株)サイバーリンクスの時系列データ [2020年度]