4312 サイバネットシステム(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	38,000	38,350	37,800	38,050	143	380.50
2008-12-29	38,100	38,300	36,600	38,250	139	382.50
2008-12-26	37,550	37,750	36,900	37,750	119	377.50
2008-12-25	36,800	36,900	36,650	36,850	43	368.50
2008-12-24	38,500	38,550	36,700	37,200	162	372
2008-12-22	37,800	38,850	37,800	38,250	237	382.50
2008-12-19	38,850	39,150	37,800	37,800	240	378
2008-12-18	37,900	38,500	37,650	38,500	468	385
2008-12-17	36,650	37,500	36,250	37,500	278	375
2008-12-16	36,300	36,650	36,150	36,650	129	366.50
2008-12-15	36,500	37,000	36,200	36,500	272	365
2008-12-12	35,750	36,300	35,600	36,150	610	361.50
2008-12-11	35,950	35,950	35,550	35,950	269	359.50
2008-12-10	35,250	35,600	35,100	35,450	102	354.50
2008-12-09	35,700	35,900	35,250	35,650	84	356.50
2008-12-08	35,700	36,000	35,500	36,000	289	360
2008-12-05	35,350	36,000	35,000	35,300	180	353
2008-12-04	35,100	35,750	34,700	35,700	269	357
2008-12-03	34,650	35,000	34,150	35,000	158	350
2008-12-02	33,950	34,350	33,650	33,850	315	338.50
2008-12-01	35,950	35,950	34,800	35,100	301	351
2008-11-28	34,400	35,500	34,250	35,100	368	351
2008-11-27	34,750	35,300	34,500	34,800	156	348
2008-11-26	35,900	35,950	34,300	35,050	276	350.50
2008-11-25	34,250	35,400	34,250	35,200	213	352
2008-11-21	34,050	35,250	33,550	34,850	374	348.50
2008-11-20	35,850	35,850	34,700	34,800	150	348
2008-11-19	35,700	36,500	35,050	36,250	213	362.50
2008-11-18	35,000	35,700	35,000	35,300	130	353
2008-11-17	35,000	36,000	35,000	35,250	87	352.50
2008-11-14	35,850	36,250	34,950	35,200	184	352
2008-11-13	35,800	35,800	35,000	35,050	152	350.50
2008-11-12	35,400	35,900	35,150	35,900	91	359
2008-11-11	36,200	36,700	35,150	35,800	100	358
2008-11-10	35,450	36,450	35,450	36,300	194	363
2008-11-07	34,400	36,550	34,400	35,850	349	358.50
2008-11-06	36,950	36,950	34,950	36,000	344	360
2008-11-05	36,100	37,750	36,100	37,750	257	377.50
2008-11-04	36,500	36,500	35,100	36,000	241	360
2008-10-31	35,300	35,650	34,100	34,200	367	342
2008-10-30	34,200	37,000	34,200	35,100	456	351
2008-10-29	35,500	35,500	33,500	34,500	269	345
2008-10-28	31,850	32,850	31,500	32,700	343	327
2008-10-27	33,200	33,500	31,800	31,850	404	318.50
2008-10-24	34,800	34,800	31,900	32,550	214	325.50
2008-10-23	34,300	34,800	32,800	34,800	344	348
2008-10-22	35,250	36,100	35,250	35,500	213	355
2008-10-21	34,500	36,300	34,300	36,050	312	360.50
2008-10-20	33,100	34,250	32,950	34,250	181	342.50
2008-10-17	33,350	33,400	31,900	33,100	285	331
2008-10-16	30,500	31,600	30,500	30,950	391	309.50
2008-10-15	32,300	33,700	32,300	33,700	274	337
2008-10-14	31,500	31,500	31,500	31,500	78	315
2008-10-10	29,000	29,800	28,000	28,500	509	285
2008-10-09	29,750	30,400	28,690	29,840	433	298.40
2008-10-08	29,750	30,850	29,750	30,000	570	300
2008-10-07	30,000	33,950	30,000	32,150	616	321.50
2008-10-06	34,400	35,200	34,000	34,000	558	340
2008-10-03	37,000	37,900	36,800	37,600	359	376
2008-10-02	38,950	39,800	37,500	37,550	350	375.50
2008-10-01	40,650	40,650	39,000	39,000	277	390
2008-09-30	39,000	39,600	38,500	39,050	235	390.50
2008-09-29	40,150	41,250	39,500	40,750	424	407.50
2008-09-26	40,200	40,650	39,650	40,300	555	403
2008-09-25	41,250	41,600	39,700	39,800	812	398
2008-09-24	42,800	43,200	42,000	42,550	403	425.50
2008-09-22	43,500	43,550	42,150	42,400	569	424
2008-09-19	46,350	46,350	43,250	43,700	586	437
2008-09-18	42,750	47,950	42,600	46,750	737	467.50
2008-09-17	42,050	43,950	41,800	43,950	514	439.50
2008-09-16	39,500	41,900	39,500	41,750	484	417.50
2008-09-12	40,450	42,000	40,450	41,700	311	417
2008-09-11	41,600	42,800	40,750	40,850	463	408.50
2008-09-10	42,000	42,400	41,750	41,750	180	417.50
2008-09-09	42,600	42,800	42,100	42,150	119	421.50
2008-09-08	42,050	43,250	41,600	42,350	273	423.50
2008-09-05	41,600	42,750	41,600	42,150	359	421.50
2008-09-04	41,900	43,300	41,900	42,400	426	424
2008-09-03	42,600	43,600	42,250	42,300	231	423
2008-09-02	43,850	44,200	42,450	42,600	311	426
2008-09-01	44,850	44,850	43,800	43,950	212	439.50
2008-08-29	43,550	44,350	43,550	44,050	211	440.50
2008-08-28	43,750	44,000	42,350	43,200	248	432
2008-08-27	44,250	44,400	43,750	43,900	81	439
2008-08-26	43,950	44,250	42,950	44,250	153	442.50
2008-08-25	43,150	44,000	43,000	43,550	468	435.50
2008-08-22	43,800	44,400	42,700	42,750	344	427.50
2008-08-21	45,100	45,100	43,800	44,150	215	441.50
2008-08-20	44,500	45,000	44,050	45,000	133	450
2008-08-19	44,800	45,200	44,750	45,050	279	450.50
2008-08-18	45,000	46,300	44,950	45,800	376	458
2008-08-15	44,850	45,400	44,300	45,100	322	451
2008-08-14	46,150	46,650	44,700	45,250	386	452.50
2008-08-13	46,850	47,200	46,000	46,150	499	461.50
2008-08-12	47,150	48,200	47,150	47,250	312	472.50
2008-08-11	47,000	48,200	46,500	47,650	282	476.50
2008-08-08	46,500	47,800	46,300	47,400	310	474
2008-08-07	47,550	47,650	46,800	47,200	273	472
2008-08-06	45,900	48,300	45,900	48,050	636	480.50
2008-08-05	47,400	47,400	46,200	46,300	718	463
2008-08-04	48,700	49,650	47,200	47,900	516	479
2008-08-01	49,600	49,650	48,200	49,100	772	491
2008-07-31	47,500	48,350	47,000	48,250	952	482.50
2008-07-30	45,750	47,000	45,750	46,850	960	468.50
2008-07-29	43,450	45,700	42,550	45,600	994	456
2008-07-28	43,900	43,900	42,750	43,050	276	430.50
2008-07-25	42,550	43,550	42,550	43,300	474	433
2008-07-24	42,900	43,150	42,450	42,950	439	429.50
2008-07-23	42,550	43,000	42,250	42,550	399	425.50
2008-07-22	42,100	42,500	41,400	42,500	400	425
2008-07-18	42,350	42,650	41,600	41,750	389	417.50
2008-07-17	41,350	42,650	41,350	42,300	279	423
2008-07-16	41,600	41,850	40,900	41,350	556	413.50
2008-07-15	42,500	43,000	41,800	42,000	412	420
2008-07-14	42,750	43,750	42,500	42,900	296	429
2008-07-11	42,550	43,800	42,200	43,150	499	431.50
2008-07-10	43,500	43,800	43,050	43,350	182	433.50
2008-07-09	45,000	45,000	43,800	43,850	156	438.50
2008-07-08	45,050	45,800	43,700	44,150	344	441.50
2008-07-07	45,050	45,300	44,650	45,050	727	450.50
2008-07-04	44,400	44,450	43,850	44,200	177	442
2008-07-03	44,000	44,800	43,500	44,800	474	448
2008-07-02	44,650	44,650	43,200	44,200	392	442
2008-07-01	44,600	44,850	44,450	44,650	463	446.50
2008-06-30	43,350	44,650	43,350	44,200	583	442
2008-06-27	42,500	44,000	42,500	43,750	548	437.50
2008-06-26	43,950	44,600	42,900	44,350	827	443.50
2008-06-25	42,350	43,700	42,150	43,700	1,083	437
2008-06-24	42,100	43,150	42,000	43,150	804	431.50
2008-06-23	42,000	43,500	41,400	42,500	761	425
2008-06-20	42,500	42,850	41,250	42,450	718	424.50
2008-06-19	44,000	44,000	42,600	42,900	758	429
2008-06-18	44,400	44,700	43,850	43,850	358	438.50
2008-06-17	43,200	44,550	43,200	44,000	427	440
2008-06-16	44,250	45,350	42,400	43,550	1,093	435.50
2008-06-13	45,800	45,800	43,500	44,150	1,022	441.50
2008-06-12	45,200	46,000	45,100	45,850	604	458.50
2008-06-11	45,650	45,700	44,650	45,600	454	456
2008-06-10	45,250	45,650	44,800	44,850	676	448.50
2008-06-09	43,800	45,150	43,100	44,850	700	448.50
2008-06-06	44,500	46,100	44,500	44,850	1,164	448.50
2008-06-05	44,000	44,750	43,800	44,300	510	443
2008-06-04	44,000	44,300	43,500	43,800	1,512	438
2008-06-03	43,850	44,800	43,800	44,000	847	440
2008-06-02	43,650	44,150	43,100	43,800	622	438
2008-05-30	41,450	43,350	41,400	43,250	1,295	432.50
2008-05-29	40,800	41,500	40,750	41,300	478	413
2008-05-28	41,750	41,900	40,950	40,950	874	409.50
2008-05-27	42,150	42,500	41,600	42,200	312	422
2008-05-26	42,500	42,950	41,550	42,000	560	420
2008-05-23	41,450	42,750	41,300	42,100	786	421
2008-05-22	40,400	42,000	40,050	41,850	931	418.50
2008-05-21	41,250	42,150	40,750	41,200	923	412
2008-05-20	43,700	43,950	41,100	41,900	1,647	419
2008-05-19	43,900	44,800	43,400	43,650	882	436.50
2008-05-16	41,150	42,850	41,050	42,400	1,425	424
2008-05-15	40,750	41,500	40,750	41,200	900	412
2008-05-14	40,600	41,000	40,500	40,850	566	408.50
2008-05-13	40,450	40,800	40,050	40,800	316	408
2008-05-12	40,050	40,750	39,800	40,400	498	404
2008-05-09	40,500	41,400	40,000	40,200	771	402
2008-05-08	39,950	41,050	39,350	40,300	943	403
2008-05-07	41,600	41,600	40,950	40,950	706	409.50
2008-05-02	41,600	41,650	40,500	41,200	1,794	412
2008-05-01	42,450	42,450	40,150	40,800	3,705	408
2008-04-30	34,150	38,450	34,150	38,450	2,208	384.50
2008-04-28	34,900	34,950	34,150	34,450	556	344.50
2008-04-25	34,400	34,500	34,100	34,250	218	342.50
2008-04-24	34,650	34,800	34,050	34,250	255	342.50
2008-04-23	34,450	34,850	34,350	34,650	148	346.50
2008-04-22	34,900	34,900	34,250	34,700	246	347
2008-04-21	35,400	35,400	34,500	34,750	386	347.50
2008-04-18	34,600	34,800	34,100	34,300	245	343
2008-04-17	34,800	34,800	34,500	34,650	268	346.50
2008-04-16	34,600	34,800	34,350	34,450	191	344.50
2008-04-15	34,300	34,900	34,000	34,200	486	342
2008-04-14	34,600	34,600	34,200	34,550	406	345.50
2008-04-11	33,900	34,650	33,900	34,650	346	346.50
2008-04-10	34,050	34,250	33,800	34,000	859	340
2008-04-09	34,050	34,100	33,850	34,050	481	340.50
2008-04-08	34,550	34,850	34,000	34,100	301	341
2008-04-07	34,050	34,400	34,000	34,200	353	342
2008-04-04	34,400	34,400	33,850	33,850	555	338.50
2008-04-03	34,500	34,800	34,100	34,400	548	344
2008-04-02	34,300	35,000	34,050	34,050	883	340.50
2008-04-01	34,000	34,300	33,800	34,100	721	341
2008-03-31	34,100	34,500	33,600	33,900	569	339
2008-03-28	34,750	34,750	33,950	34,050	417	340.50
2008-03-27	34,500	34,800	34,200	34,400	559	344
2008-03-26	34,100	35,250	33,100	35,100	888	351
2008-03-25	35,700	35,800	34,200	34,750	1,523	347.50
2008-03-24	35,350	35,950	35,250	35,300	1,018	353
2008-03-21	34,900	35,800	34,300	35,000	1,094	350
2008-03-19	35,450	35,900	34,800	35,450	832	354.50
2008-03-18	34,000	34,400	33,350	34,250	1,236	342.50
2008-03-17	34,000	34,050	32,300	33,550	1,676	335.50
2008-03-14	35,350	36,050	34,000	34,050	1,557	340.50
2008-03-13	37,000	38,350	36,000	36,450	1,016	364.50
2008-03-12	38,750	40,250	37,000	37,250	1,445	372.50
2008-03-11	36,250	38,000	35,600	37,600	1,506	376
2008-03-10	38,500	38,700	37,000	37,050	1,295	370.50
2008-03-07	39,150	39,900	38,650	39,500	1,001	395
2008-03-06	39,200	40,950	39,200	40,350	1,167	403.50
2008-03-05	39,100	39,600	38,000	38,650	1,334	386.50
2008-03-04	40,300	40,800	39,100	39,500	922	395
2008-03-03	40,300	40,950	39,000	40,700	2,820	407
2008-02-29	42,800	42,950	41,650	41,900	1,757	419
2008-02-28	42,550	43,500	41,600	43,350	1,772	433.50
2008-02-27	42,850	42,950	40,450	42,500	2,655	425
2008-02-26	43,500	44,050	42,950	43,050	2,606	430.50
2008-02-25	42,400	43,900	42,400	43,200	3,450	432
2008-02-22	41,400	42,950	40,650	42,350	4,715	423.50
2008-02-21	40,000	42,400	39,550	41,950	4,977	419.50
2008-02-20	38,600	39,900	38,050	39,000	4,386	390
2008-02-19	38,000	39,300	37,600	39,000	3,456	390
2008-02-18	36,300	37,500	35,800	37,350	3,839	373.50
2008-02-15	33,350	35,300	32,800	35,100	3,236	351
2008-02-14	32,700	33,800	32,700	33,500	1,822	335
2008-02-13	34,100	34,400	32,050	32,650	2,977	326.50
2008-02-12	33,700	35,000	32,250	32,500	4,770	325
2008-02-08	31,650	33,950	31,300	33,650	6,296	336.50
2008-02-07	33,000	33,200	30,600	31,600	6,022	316
2008-02-06	33,500	34,100	32,750	33,000	5,207	330
2008-02-05	35,350	36,100	33,650	35,500	6,653	355
2008-02-04	37,050	37,350	36,300	36,550	4,470	365.50
2008-02-01	36,450	37,700	35,800	35,900	10,172	359
2008-01-31	31,900	35,950	29,800	35,900	13,659	359
2008-01-30	31,800	32,800	31,500	31,950	6,644	319.50
2008-01-29	32,050	32,550	31,100	31,300	7,541	313
2008-01-28	33,200	33,900	30,650	30,950	10,893	309.50
2008-01-25	31,000	34,950	29,400	32,000	20,391	320
2008-01-24	30,950	30,950	30,950	30,950	470	309.50
2008-01-23	34,950	34,950	34,950	34,950	539	349.50
2008-01-22	38,950	38,950	38,950	38,950	240	389.50
2008-01-21	42,950	42,950	42,950	42,950	516	429.50
2008-01-18	47,300	48,100	46,400	46,950	3,682	469.50
2008-01-17	49,800	51,500	49,750	51,200	491	512
2008-01-16	49,100	51,500	49,100	49,650	1,231	496.50
2008-01-15	56,400	56,700	54,000	54,100	753	541
2008-01-11	57,600	57,700	56,700	56,900	309	569
2008-01-10	58,300	58,300	57,400	57,400	397	574
2008-01-09	58,000	58,400	57,500	58,400	311	584
2008-01-08	57,600	58,900	57,500	58,900	400	589
2008-01-07	58,200	58,900	57,600	58,600	343	586
2008-01-04	61,500	61,500	58,400	58,400	307	584

分割・併合履歴： [2013-09-26]1株→100株 [2005-05-26]1株→3株 [2003-11-25]1株→3株 [2002-01-28]1株→4株

2025年05月
日	月	火	水	木	金	土
				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	29	30	31
« 04月30日