4312 サイバネットシステム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	22,450	22,470	22,400	22,400	258	224
2012-12-27	22,220	22,480	22,200	22,400	228	224
2012-12-26	22,310	22,360	22,030	22,180	219	221.80
2012-12-25	22,220	22,300	22,000	22,300	283	223
2012-12-21	22,160	22,280	22,000	22,150	388	221.50
2012-12-20	22,230	22,240	22,100	22,160	185	221.60
2012-12-19	22,110	22,300	22,100	22,180	211	221.80
2012-12-18	22,200	22,310	22,020	22,090	151	220.90
2012-12-17	22,390	22,390	22,090	22,140	119	221.40
2012-12-14	22,000	22,200	21,800	22,200	405	222
2012-12-13	22,190	22,250	21,950	21,950	136	219.50
2012-12-12	22,070	22,200	22,000	22,200	101	222
2012-12-11	22,190	22,230	21,800	21,910	152	219.10
2012-12-10	22,500	22,500	21,910	22,170	294	221.70
2012-12-07	22,070	22,250	21,840	22,190	224	221.90
2012-12-06	22,250	22,260	22,070	22,260	173	222.60
2012-12-05	22,000	22,220	22,000	22,220	94	222.20
2012-12-04	22,300	22,300	22,010	22,090	93	220.90
2012-12-03	21,800	22,300	21,760	22,300	321	223
2012-11-30	21,730	21,860	21,700	21,800	286	218
2012-11-29	21,920	22,000	21,630	21,770	187	217.70
2012-11-28	22,120	22,350	21,910	21,910	41	219.10
2012-11-27	21,900	22,380	21,690	22,120	195	221.20
2012-11-26	22,190	22,200	21,930	21,930	131	219.30
2012-11-22	21,970	22,100	21,850	22,000	232	220
2012-11-21	21,970	21,970	21,660	21,750	95	217.50
2012-11-20	21,980	21,990	21,730	21,790	87	217.90
2012-11-19	21,860	21,970	21,580	21,970	107	219.70
2012-11-16	21,100	21,590	21,100	21,500	183	215
2012-11-15	21,000	21,490	21,000	21,210	115	212.10
2012-11-14	21,160	21,290	21,010	21,010	68	210.10
2012-11-13	21,310	21,550	21,010	21,150	98	211.50
2012-11-12	21,500	21,520	21,300	21,300	71	213
2012-11-09	21,630	21,630	21,310	21,460	49	214.60
2012-11-08	21,850	21,850	21,620	21,620	47	216.20
2012-11-07	22,200	22,200	21,800	21,960	66	219.60
2012-11-06	22,000	22,070	21,950	22,010	82	220.10
2012-11-05	22,110	22,250	22,010	22,090	39	220.90
2012-11-02	22,150	22,300	22,020	22,260	92	222.60
2012-11-01	22,210	22,210	21,560	22,100	135	221
2012-10-31	21,520	22,200	21,520	21,950	135	219.50
2012-10-30	22,040	22,160	21,510	21,510	139	215.10
2012-10-29	22,060	22,190	22,050	22,060	70	220.60
2012-10-26	22,580	22,580	22,050	22,090	269	220.90
2012-10-25	22,480	22,590	22,340	22,590	143	225.90
2012-10-24	22,300	22,550	22,240	22,440	95	224.40
2012-10-23	22,400	22,500	22,010	22,350	140	223.50
2012-10-22	21,730	22,420	21,730	22,290	179	222.90
2012-10-19	22,170	22,170	21,730	22,080	83	220.80
2012-10-18	22,100	22,290	22,070	22,170	85	221.70
2012-10-17	22,680	22,680	22,020	22,200	329	222
2012-10-16	21,370	22,180	21,370	22,180	142	221.80
2012-10-15	21,230	21,500	21,120	21,350	34	213.50
2012-10-12	21,470	21,690	20,700	21,220	110	212.20
2012-10-11	21,300	21,610	21,220	21,340	33	213.40
2012-10-10	21,530	21,570	21,330	21,470	67	214.70
2012-10-09	21,780	21,900	21,560	21,560	90	215.60
2012-10-05	21,870	21,870	21,380	21,640	42	216.40
2012-10-04	21,430	21,980	21,360	21,560	191	215.60
2012-10-03	21,440	21,700	21,340	21,540	53	215.40
2012-10-02	21,790	21,790	21,300	21,440	95	214.40
2012-10-01	21,760	21,800	21,110	21,800	118	218
2012-09-28	21,700	22,000	21,280	21,280	101	212.80
2012-09-27	22,350	22,500	21,880	21,920	118	219.20
2012-09-26	22,240	22,350	22,000	22,350	99	223.50
2012-09-25	22,390	22,410	22,010	22,350	141	223.50
2012-09-24	22,200	22,500	22,080	22,500	81	225
2012-09-21	22,200	22,300	21,400	22,180	97	221.80
2012-09-20	22,510	22,510	22,200	22,220	168	222.20
2012-09-19	22,000	22,330	21,870	22,010	138	220.10
2012-09-18	21,610	22,000	21,610	22,000	256	220
2012-09-14	21,500	21,600	21,490	21,600	265	216
2012-09-13	21,060	21,500	21,060	21,500	31	215
2012-09-12	21,400	21,490	20,870	21,470	128	214.70
2012-09-11	21,000	21,390	21,000	21,360	61	213.60
2012-09-10	20,880	21,300	20,880	21,270	36	212.70
2012-09-07	21,080	21,090	20,850	20,870	62	208.70
2012-09-06	21,200	21,200	20,460	20,980	101	209.80
2012-09-05	21,330	21,480	21,110	21,110	52	211.10
2012-09-04	21,480	21,490	21,080	21,320	110	213.20
2012-09-03	21,930	21,930	21,480	21,480	135	214.80
2012-08-31	21,230	21,890	21,230	21,860	27	218.60
2012-08-30	21,710	21,950	21,610	21,650	122	216.50
2012-08-29	21,460	21,710	21,330	21,710	27	217.10
2012-08-28	21,630	21,640	21,040	21,330	52	213.30
2012-08-27	21,610	21,770	21,610	21,750	13	217.50
2012-08-24	21,920	21,920	21,880	21,890	57	218.90
2012-08-23	21,860	21,930	21,500	21,920	70	219.20
2012-08-22	21,920	21,920	21,700	21,850	25	218.50
2012-08-21	21,730	21,950	21,720	21,930	47	219.30
2012-08-20	21,560	21,950	21,540	21,730	83	217.30
2012-08-17	21,930	21,950	21,920	21,950	76	219.50
2012-08-16	21,940	21,990	21,500	21,940	57	219.40
2012-08-15	21,890	21,990	21,480	21,980	48	219.80
2012-08-14	21,350	21,890	21,350	21,830	139	218.30
2012-08-13	21,830	21,910	21,400	21,480	14	214.80
2012-08-10	21,920	21,940	21,400	21,830	66	218.30
2012-08-09	21,780	21,950	21,250	21,950	73	219.50
2012-08-08	21,410	21,940	21,410	21,900	79	219
2012-08-07	21,330	21,630	21,000	21,410	142	214.10
2012-08-06	20,810	21,470	20,810	21,450	97	214.50
2012-08-03	21,190	21,690	21,060	21,110	56	211.10
2012-08-02	21,400	21,820	21,100	21,690	107	216.90
2012-08-01	21,820	21,820	21,100	21,790	124	217.90
2012-07-31	20,810	21,880	20,810	21,640	157	216.40
2012-07-30	20,340	21,200	20,340	21,170	113	211.70
2012-07-27	20,740	20,740	20,150	20,310	208	203.10
2012-07-26	20,300	20,680	20,140	20,540	110	205.40
2012-07-25	21,190	21,190	20,220	20,300	126	203
2012-07-24	21,010	21,100	20,510	20,700	124	207
2012-07-23	21,210	21,280	21,000	21,000	101	210
2012-07-20	21,440	21,450	21,210	21,210	52	212.10
2012-07-19	21,310	21,650	21,310	21,520	63	215.20
2012-07-18	21,480	21,480	21,290	21,300	30	213
2012-07-17	21,310	21,830	21,300	21,300	84	213
2012-07-13	21,090	21,850	21,090	21,310	64	213.10
2012-07-12	21,100	21,280	21,070	21,070	70	210.70
2012-07-11	22,360	22,360	21,030	21,280	230	212.80
2012-07-10	22,200	22,350	22,120	22,200	88	222
2012-07-09	21,730	22,200	21,730	22,050	38	220.50
2012-07-06	22,340	22,400	22,220	22,220	48	222.20
2012-07-05	22,280	22,480	22,160	22,340	39	223.40
2012-07-04	22,470	22,480	22,030	22,270	125	222.70
2012-07-03	21,850	22,490	21,850	22,100	144	221
2012-07-02	22,200	22,330	21,750	21,830	120	218.30
2012-06-29	21,710	22,170	21,700	21,950	104	219.50
2012-06-28	21,770	22,070	21,010	22,000	65	220
2012-06-27	21,770	22,000	21,610	21,710	69	217.10
2012-06-26	21,230	21,900	21,230	21,760	81	217.60
2012-06-25	22,500	22,500	21,550	21,550	213	215.50
2012-06-22	21,230	21,290	20,800	21,290	117	212.90
2012-06-21	21,160	21,300	20,650	21,270	133	212.70
2012-06-20	21,000	21,190	20,950	21,110	84	211.10
2012-06-19	20,910	21,090	20,720	20,720	81	207.20
2012-06-18	20,940	21,090	20,780	21,000	82	210
2012-06-15	21,000	21,000	20,510	20,930	56	209.30
2012-06-14	20,990	20,990	20,550	20,990	50	209.90
2012-06-13	21,100	21,100	20,500	20,860	99	208.60
2012-06-12	20,790	21,110	20,300	21,110	151	211.10
2012-06-11	20,970	21,150	20,100	20,100	73	201
2012-06-08	22,330	22,330	20,810	21,000	348	210
2012-06-07	21,000	21,380	20,680	21,380	138	213.80
2012-06-06	20,000	21,000	19,800	21,000	111	210
2012-06-05	19,600	19,990	19,510	19,990	78	199.90
2012-06-04	19,360	19,720	19,350	19,670	105	196.70
2012-06-01	19,890	19,890	19,460	19,760	142	197.60
2012-05-31	19,380	19,590	19,380	19,490	79	194.90
2012-05-30	19,730	19,730	19,500	19,670	86	196.70
2012-05-29	19,730	19,950	19,500	19,950	68	199.50
2012-05-28	19,880	19,880	19,700	19,780	60	197.80
2012-05-25	20,690	20,690	19,630	19,880	82	198.80
2012-05-24	19,550	20,050	19,550	20,000	63	200
2012-05-23	20,390	20,390	19,550	19,670	154	196.70
2012-05-22	19,910	20,300	19,830	20,260	95	202.60
2012-05-21	19,180	20,000	19,180	19,990	54	199.90
2012-05-18	19,200	19,600	18,760	19,580	190	195.80
2012-05-17	19,230	19,970	19,220	19,360	74	193.60
2012-05-16	19,300	19,310	19,100	19,220	105	192.20
2012-05-15	19,840	20,140	18,920	19,430	277	194.30
2012-05-14	19,980	20,060	19,900	19,910	94	199.10
2012-05-11	20,590	20,590	20,000	20,000	145	200
2012-05-10	20,200	20,480	20,130	20,410	47	204.10
2012-05-09	20,700	20,700	20,380	20,630	72	206.30
2012-05-08	20,600	20,880	20,500	20,800	125	208
2012-05-07	20,290	20,650	20,100	20,540	192	205.40
2012-05-02	20,580	20,580	20,150	20,260	122	202.60
2012-05-01	20,740	20,740	20,290	20,450	108	204.50
2012-04-27	20,700	20,750	20,020	20,390	465	203.90
2012-04-26	21,000	21,470	20,400	20,650	306	206.50
2012-04-25	21,300	21,300	20,800	21,060	153	210.60
2012-04-24	20,830	21,000	20,660	20,800	93	208
2012-04-23	21,390	21,390	20,730	20,760	122	207.60
2012-04-20	20,560	20,800	20,560	20,640	57	206.40
2012-04-19	20,700	20,840	20,560	20,560	46	205.60
2012-04-18	20,670	21,000	20,610	20,740	110	207.40
2012-04-17	20,560	20,760	20,520	20,540	150	205.40
2012-04-16	20,370	21,010	20,370	20,830	155	208.30
2012-04-13	20,260	20,390	20,250	20,350	59	203.50
2012-04-12	20,140	20,650	20,110	20,240	124	202.40
2012-04-11	20,010	20,490	20,010	20,220	185	202.20
2012-04-10	20,360	20,630	20,360	20,440	67	204.40
2012-04-09	20,300	20,610	20,210	20,340	97	203.40
2012-04-06	21,060	21,060	20,560	20,790	119	207.90
2012-04-05	21,000	21,330	20,540	21,060	144	210.60
2012-04-04	21,490	21,520	21,220	21,220	63	212.20
2012-04-03	21,510	21,690	21,450	21,470	112	214.70
2012-04-02	22,100	22,200	21,600	21,600	139	216
2012-03-30	22,090	22,090	22,000	22,050	271	220.50
2012-03-29	22,350	22,350	21,960	21,960	266	219.60
2012-03-28	22,000	22,500	21,810	22,380	134	223.80
2012-03-27	21,890	22,500	21,820	22,500	276	225
2012-03-26	21,800	21,860	21,730	21,730	211	217.30
2012-03-23	21,830	21,830	21,700	21,730	200	217.30
2012-03-22	21,600	21,890	21,550	21,850	124	218.50
2012-03-21	21,900	22,000	21,590	21,590	145	215.90
2012-03-19	21,970	22,100	21,890	21,890	83	218.90
2012-03-16	21,580	21,940	21,580	21,830	139	218.30
2012-03-15	21,850	21,850	21,510	21,570	115	215.70
2012-03-14	21,890	21,930	21,460	21,500	306	215
2012-03-13	21,790	22,000	21,510	21,510	191	215.10
2012-03-12	21,800	21,890	21,680	21,690	53	216.90
2012-03-09	21,510	21,800	21,500	21,800	279	218
2012-03-08	21,410	21,670	21,120	21,510	107	215.10
2012-03-07	20,800	21,440	20,740	21,400	159	214
2012-03-06	21,510	21,780	21,290	21,300	124	213
2012-03-05	21,850	21,870	21,480	21,500	146	215
2012-03-02	21,500	21,860	21,470	21,720	121	217.20
2012-03-01	22,150	22,150	21,510	21,660	167	216.60
2012-02-29	22,120	22,200	21,880	21,880	131	218.80
2012-02-28	22,100	22,240	21,850	21,980	153	219.80
2012-02-27	22,200	22,250	21,850	22,130	117	221.30
2012-02-24	22,320	22,320	22,050	22,240	103	222.40
2012-02-23	22,400	22,400	21,900	22,000	252	220
2012-02-22	22,210	22,380	21,810	22,360	242	223.60
2012-02-21	21,500	22,100	21,490	22,010	410	220.10
2012-02-20	22,000	22,000	21,510	21,880	218	218.80
2012-02-17	21,820	22,000	21,060	21,810	517	218.10
2012-02-16	22,200	22,200	21,500	21,520	574	215.20
2012-02-15	22,290	22,990	22,290	22,310	475	223.10
2012-02-14	22,000	22,500	21,900	22,290	307	222.90
2012-02-13	22,000	22,200	21,660	22,000	193	220
2012-02-10	21,990	22,000	21,030	21,650	184	216.50
2012-02-09	21,300	21,680	20,920	21,520	261	215.20
2012-02-08	20,970	21,480	20,900	21,480	157	214.80
2012-02-07	20,900	21,030	20,820	20,960	108	209.60
2012-02-06	20,920	21,000	20,530	20,780	194	207.80
2012-02-03	20,530	20,770	20,500	20,520	224	205.20
2012-02-02	20,850	21,080	20,500	20,700	193	207
2012-02-01	20,840	21,120	20,680	20,830	377	208.30
2012-01-31	21,500	21,900	20,550	21,210	799	212.10
2012-01-30	21,060	24,590	21,050	23,000	2,223	230
2012-01-27	20,550	20,920	20,500	20,920	131	209.20
2012-01-26	21,030	21,030	20,500	20,750	150	207.50
2012-01-25	20,940	21,050	20,700	21,050	316	210.50
2012-01-24	21,080	21,080	20,600	20,890	285	208.90
2012-01-23	20,590	20,790	20,260	20,580	185	205.80
2012-01-20	19,790	20,390	19,700	20,370	315	203.70
2012-01-19	19,820	19,850	19,550	19,550	118	195.50
2012-01-18	19,710	19,820	19,540	19,820	66	198.20
2012-01-17	19,550	19,890	19,170	19,610	128	196.10
2012-01-16	19,860	19,950	19,010	19,900	235	199
2012-01-13	19,240	19,970	19,240	19,840	199	198.40
2012-01-12	19,090	19,250	19,010	19,070	63	190.70
2012-01-11	19,170	19,300	19,060	19,180	31	191.80
2012-01-10	19,180	19,490	19,040	19,060	119	190.60
2012-01-06	19,160	19,290	19,150	19,180	43	191.80
2012-01-05	19,350	19,480	19,300	19,370	45	193.70
2012-01-04	19,540	19,780	19,340	19,730	246	197.30

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