4312 サイバネットシステム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 423 | 431 | 423 | 430 | 25,000 | 430 |
| 2015-12-29 | 421 | 426 | 419 | 424 | 19,100 | 424 |
| 2015-12-28 | 415 | 422 | 415 | 420 | 54,300 | 420 |
| 2015-12-25 | 429 | 430 | 423 | 424 | 86,900 | 424 |
| 2015-12-24 | 432 | 444 | 431 | 431 | 50,400 | 431 |
| 2015-12-22 | 430 | 443 | 430 | 433 | 70,100 | 433 |
| 2015-12-21 | 439 | 441 | 432 | 434 | 43,200 | 434 |
| 2015-12-18 | 440 | 444 | 437 | 439 | 36,300 | 439 |
| 2015-12-17 | 433 | 449 | 433 | 436 | 84,300 | 436 |
| 2015-12-16 | 430 | 438 | 426 | 433 | 48,200 | 433 |
| 2015-12-15 | 435 | 439 | 430 | 430 | 21,200 | 430 |
| 2015-12-14 | 434 | 439 | 430 | 435 | 54,400 | 435 |
| 2015-12-11 | 435 | 446 | 435 | 441 | 41,600 | 441 |
| 2015-12-10 | 437 | 445 | 436 | 437 | 43,500 | 437 |
| 2015-12-09 | 445 | 446 | 443 | 443 | 32,900 | 443 |
| 2015-12-08 | 451 | 454 | 448 | 450 | 66,500 | 450 |
| 2015-12-07 | 449 | 456 | 448 | 451 | 107,700 | 451 |
| 2015-12-04 | 436 | 449 | 436 | 444 | 67,500 | 444 |
| 2015-12-03 | 438 | 448 | 436 | 443 | 112,000 | 443 |
| 2015-12-02 | 439 | 441 | 434 | 440 | 72,400 | 440 |
| 2015-12-01 | 433 | 439 | 433 | 438 | 46,200 | 438 |
| 2015-11-30 | 429 | 436 | 429 | 435 | 58,600 | 435 |
| 2015-11-27 | 427 | 430 | 423 | 425 | 41,700 | 425 |
| 2015-11-26 | 434 | 437 | 430 | 431 | 56,100 | 431 |
| 2015-11-25 | 443 | 444 | 429 | 430 | 87,900 | 430 |
| 2015-11-24 | 443 | 444 | 434 | 444 | 58,000 | 444 |
| 2015-11-20 | 445 | 445 | 439 | 444 | 44,900 | 444 |
| 2015-11-19 | 440 | 447 | 437 | 443 | 58,600 | 443 |
| 2015-11-18 | 435 | 439 | 432 | 439 | 47,600 | 439 |
| 2015-11-17 | 436 | 436 | 428 | 435 | 78,800 | 435 |
| 2015-11-16 | 424 | 434 | 420 | 431 | 51,100 | 431 |
| 2015-11-13 | 426 | 432 | 424 | 429 | 67,000 | 429 |
| 2015-11-12 | 414 | 431 | 414 | 429 | 90,400 | 429 |
| 2015-11-11 | 413 | 420 | 412 | 414 | 70,000 | 414 |
| 2015-11-10 | 413 | 417 | 412 | 413 | 33,400 | 413 |
| 2015-11-09 | 411 | 417 | 408 | 414 | 55,000 | 414 |
| 2015-11-06 | 399 | 407 | 398 | 406 | 63,300 | 406 |
| 2015-11-05 | 399 | 400 | 397 | 397 | 30,500 | 397 |
| 2015-11-04 | 400 | 403 | 397 | 397 | 34,500 | 397 |
| 2015-11-02 | 400 | 400 | 397 | 398 | 41,900 | 398 |
| 2015-10-30 | 401 | 404 | 400 | 401 | 20,400 | 401 |
| 2015-10-29 | 403 | 406 | 401 | 403 | 21,000 | 403 |
| 2015-10-28 | 401 | 403 | 401 | 403 | 10,300 | 403 |
| 2015-10-27 | 403 | 404 | 402 | 402 | 14,900 | 402 |
| 2015-10-26 | 404 | 405 | 402 | 403 | 22,700 | 403 |
| 2015-10-23 | 405 | 405 | 402 | 403 | 19,700 | 403 |
| 2015-10-22 | 400 | 402 | 399 | 402 | 21,800 | 402 |
| 2015-10-21 | 399 | 402 | 398 | 402 | 19,400 | 402 |
| 2015-10-20 | 401 | 401 | 396 | 398 | 14,400 | 398 |
| 2015-10-19 | 401 | 403 | 394 | 400 | 36,000 | 400 |
| 2015-10-16 | 401 | 403 | 399 | 399 | 18,700 | 399 |
| 2015-10-15 | 400 | 403 | 399 | 403 | 14,500 | 403 |
| 2015-10-14 | 403 | 403 | 398 | 399 | 17,700 | 399 |
| 2015-10-13 | 402 | 406 | 402 | 403 | 20,600 | 403 |
| 2015-10-09 | 397 | 402 | 396 | 402 | 26,500 | 402 |
| 2015-10-08 | 400 | 400 | 395 | 396 | 31,800 | 396 |
| 2015-10-07 | 399 | 400 | 396 | 399 | 22,300 | 399 |
| 2015-10-06 | 403 | 404 | 390 | 398 | 60,400 | 398 |
| 2015-10-05 | 399 | 403 | 398 | 399 | 24,900 | 399 |
| 2015-10-02 | 398 | 401 | 394 | 398 | 14,400 | 398 |
| 2015-10-01 | 402 | 405 | 396 | 398 | 35,300 | 398 |
| 2015-09-30 | 395 | 400 | 393 | 398 | 24,300 | 398 |
| 2015-09-29 | 401 | 401 | 383 | 385 | 61,500 | 385 |
| 2015-09-28 | 414 | 418 | 402 | 402 | 55,900 | 402 |
| 2015-09-25 | 422 | 424 | 408 | 413 | 100,900 | 413 |
| 2015-09-24 | 402 | 406 | 396 | 398 | 61,500 | 398 |
| 2015-09-18 | 393 | 418 | 393 | 410 | 264,300 | 410 |
| 2015-09-17 | 388 | 392 | 387 | 391 | 40,600 | 391 |
| 2015-09-16 | 389 | 392 | 386 | 386 | 23,400 | 386 |
| 2015-09-15 | 394 | 395 | 386 | 388 | 49,200 | 388 |
| 2015-09-14 | 390 | 395 | 387 | 389 | 37,400 | 389 |
| 2015-09-11 | 380 | 395 | 379 | 390 | 83,400 | 390 |
| 2015-09-10 | 379 | 383 | 374 | 383 | 36,000 | 383 |
| 2015-09-09 | 376 | 382 | 374 | 381 | 43,500 | 381 |
| 2015-09-08 | 372 | 376 | 366 | 366 | 18,800 | 366 |
| 2015-09-07 | 367 | 379 | 362 | 372 | 41,000 | 372 |
| 2015-09-04 | 386 | 387 | 374 | 375 | 41,500 | 375 |
| 2015-09-03 | 382 | 387 | 380 | 382 | 49,700 | 382 |
| 2015-09-02 | 363 | 380 | 358 | 367 | 77,100 | 367 |
| 2015-09-01 | 386 | 388 | 372 | 372 | 73,300 | 372 |
| 2015-08-31 | 387 | 390 | 382 | 386 | 47,200 | 386 |
| 2015-08-28 | 384 | 386 | 380 | 383 | 57,000 | 383 |
| 2015-08-27 | 373 | 376 | 370 | 373 | 63,900 | 373 |
| 2015-08-26 | 344 | 365 | 344 | 363 | 108,300 | 363 |
| 2015-08-25 | 330 | 387 | 330 | 342 | 279,400 | 342 |
| 2015-08-24 | 395 | 399 | 355 | 369 | 191,600 | 369 |
| 2015-08-21 | 408 | 411 | 401 | 402 | 99,200 | 402 |
| 2015-08-20 | 423 | 425 | 411 | 412 | 98,100 | 412 |
| 2015-08-19 | 430 | 430 | 425 | 425 | 30,500 | 425 |
| 2015-08-18 | 430 | 433 | 420 | 430 | 55,200 | 430 |
| 2015-08-17 | 430 | 433 | 429 | 432 | 23,400 | 432 |
| 2015-08-14 | 427 | 430 | 425 | 430 | 29,900 | 430 |
| 2015-08-13 | 430 | 432 | 427 | 430 | 41,000 | 430 |
| 2015-08-12 | 438 | 438 | 427 | 430 | 46,200 | 430 |
| 2015-08-11 | 440 | 442 | 435 | 438 | 50,700 | 438 |
| 2015-08-10 | 435 | 442 | 435 | 441 | 61,000 | 441 |
| 2015-08-07 | 435 | 441 | 435 | 437 | 59,600 | 437 |
| 2015-08-06 | 433 | 444 | 433 | 443 | 55,100 | 443 |
| 2015-08-05 | 441 | 443 | 428 | 433 | 69,900 | 433 |
| 2015-08-04 | 445 | 449 | 437 | 441 | 52,500 | 441 |
| 2015-08-03 | 445 | 450 | 442 | 446 | 36,700 | 446 |
| 2015-07-31 | 447 | 452 | 447 | 450 | 24,200 | 450 |
| 2015-07-30 | 449 | 451 | 447 | 449 | 18,600 | 449 |
| 2015-07-29 | 443 | 447 | 441 | 445 | 40,000 | 445 |
| 2015-07-28 | 447 | 451 | 445 | 445 | 66,200 | 445 |
| 2015-07-27 | 453 | 453 | 448 | 449 | 26,600 | 449 |
| 2015-07-24 | 459 | 466 | 453 | 453 | 73,400 | 453 |
| 2015-07-23 | 448 | 453 | 448 | 452 | 27,800 | 452 |
| 2015-07-22 | 449 | 451 | 447 | 448 | 24,000 | 448 |
| 2015-07-21 | 451 | 453 | 445 | 450 | 29,600 | 450 |
| 2015-07-17 | 450 | 452 | 449 | 451 | 15,000 | 451 |
| 2015-07-16 | 450 | 453 | 446 | 452 | 37,300 | 452 |
| 2015-07-15 | 461 | 461 | 447 | 452 | 70,000 | 452 |
| 2015-07-14 | 442 | 452 | 442 | 448 | 38,400 | 448 |
| 2015-07-13 | 437 | 441 | 435 | 440 | 28,700 | 440 |
| 2015-07-10 | 434 | 440 | 431 | 434 | 70,800 | 434 |
| 2015-07-09 | 438 | 440 | 423 | 438 | 83,100 | 438 |
| 2015-07-08 | 459 | 459 | 445 | 446 | 86,300 | 446 |
| 2015-07-07 | 456 | 461 | 455 | 461 | 32,200 | 461 |
| 2015-07-06 | 458 | 458 | 453 | 454 | 50,400 | 454 |
| 2015-07-03 | 460 | 461 | 457 | 458 | 25,200 | 458 |
| 2015-07-02 | 464 | 465 | 460 | 463 | 22,600 | 463 |
| 2015-07-01 | 458 | 463 | 456 | 461 | 25,200 | 461 |
| 2015-06-30 | 455 | 460 | 453 | 455 | 76,900 | 455 |
| 2015-06-29 | 464 | 467 | 460 | 460 | 66,500 | 460 |
| 2015-06-26 | 471 | 476 | 470 | 471 | 70,400 | 471 |
| 2015-06-25 | 480 | 483 | 479 | 480 | 62,300 | 480 |
| 2015-06-24 | 487 | 487 | 482 | 482 | 89,600 | 482 |
| 2015-06-23 | 480 | 483 | 477 | 483 | 50,000 | 483 |
| 2015-06-22 | 481 | 482 | 478 | 481 | 35,400 | 481 |
| 2015-06-19 | 476 | 480 | 475 | 478 | 41,000 | 478 |
| 2015-06-18 | 480 | 483 | 475 | 475 | 54,100 | 475 |
| 2015-06-17 | 478 | 481 | 477 | 479 | 33,500 | 479 |
| 2015-06-16 | 477 | 482 | 476 | 477 | 50,900 | 477 |
| 2015-06-15 | 474 | 479 | 472 | 478 | 31,700 | 478 |
| 2015-06-12 | 471 | 476 | 470 | 474 | 64,500 | 474 |
| 2015-06-11 | 461 | 497 | 461 | 470 | 192,500 | 470 |
| 2015-06-10 | 465 | 467 | 462 | 463 | 44,800 | 463 |
| 2015-06-09 | 472 | 478 | 467 | 467 | 35,600 | 467 |
| 2015-06-08 | 476 | 478 | 472 | 472 | 42,200 | 472 |
| 2015-06-05 | 475 | 475 | 471 | 472 | 24,300 | 472 |
| 2015-06-04 | 472 | 478 | 468 | 473 | 80,700 | 473 |
| 2015-06-03 | 462 | 465 | 462 | 464 | 15,800 | 464 |
| 2015-06-02 | 469 | 469 | 457 | 465 | 64,600 | 465 |
| 2015-06-01 | 460 | 467 | 460 | 466 | 36,000 | 466 |
| 2015-05-29 | 461 | 462 | 460 | 461 | 39,800 | 461 |
| 2015-05-28 | 466 | 467 | 461 | 463 | 41,400 | 463 |
| 2015-05-27 | 470 | 470 | 465 | 466 | 22,900 | 466 |
| 2015-05-26 | 470 | 473 | 464 | 466 | 60,200 | 466 |
| 2015-05-25 | 468 | 470 | 466 | 469 | 44,000 | 469 |
| 2015-05-22 | 468 | 470 | 466 | 466 | 29,000 | 466 |
| 2015-05-21 | 466 | 471 | 464 | 466 | 41,800 | 466 |
| 2015-05-20 | 463 | 466 | 462 | 464 | 52,800 | 464 |
| 2015-05-19 | 461 | 463 | 458 | 462 | 39,900 | 462 |
| 2015-05-18 | 457 | 461 | 456 | 460 | 36,400 | 460 |
| 2015-05-15 | 456 | 458 | 455 | 457 | 21,100 | 457 |
| 2015-05-14 | 456 | 459 | 453 | 455 | 49,000 | 455 |
| 2015-05-13 | 456 | 461 | 456 | 458 | 39,400 | 458 |
| 2015-05-12 | 463 | 463 | 452 | 459 | 57,000 | 459 |
| 2015-05-11 | 461 | 461 | 448 | 458 | 120,900 | 458 |
| 2015-05-08 | 461 | 464 | 451 | 454 | 131,100 | 454 |
| 2015-05-07 | 482 | 494 | 460 | 462 | 155,600 | 462 |
| 2015-05-01 | 484 | 487 | 481 | 481 | 38,500 | 481 |
| 2015-04-30 | 490 | 494 | 483 | 484 | 51,000 | 484 |
| 2015-04-28 | 489 | 502 | 483 | 490 | 97,000 | 490 |
| 2015-04-27 | 489 | 489 | 485 | 489 | 45,100 | 489 |
| 2015-04-24 | 483 | 485 | 482 | 484 | 30,900 | 484 |
| 2015-04-23 | 485 | 486 | 481 | 481 | 33,000 | 481 |
| 2015-04-22 | 483 | 486 | 483 | 483 | 26,100 | 483 |
| 2015-04-21 | 477 | 484 | 477 | 483 | 32,600 | 483 |
| 2015-04-20 | 476 | 484 | 476 | 477 | 35,400 | 477 |
| 2015-04-17 | 475 | 481 | 475 | 478 | 35,200 | 478 |
| 2015-04-16 | 485 | 485 | 478 | 479 | 41,400 | 479 |
| 2015-04-15 | 488 | 488 | 481 | 485 | 30,800 | 485 |
| 2015-04-14 | 484 | 487 | 481 | 487 | 28,500 | 487 |
| 2015-04-13 | 486 | 488 | 482 | 485 | 25,000 | 485 |
| 2015-04-10 | 488 | 490 | 485 | 486 | 54,200 | 486 |
| 2015-04-09 | 493 | 493 | 486 | 488 | 45,200 | 488 |
| 2015-04-08 | 495 | 495 | 489 | 492 | 69,900 | 492 |
| 2015-04-07 | 483 | 499 | 480 | 490 | 197,400 | 490 |
| 2015-04-06 | 480 | 483 | 477 | 482 | 36,100 | 482 |
| 2015-04-03 | 477 | 481 | 474 | 480 | 38,100 | 480 |
| 2015-04-02 | 474 | 480 | 473 | 475 | 50,200 | 475 |
| 2015-04-01 | 474 | 477 | 472 | 473 | 74,500 | 473 |
| 2015-03-31 | 472 | 475 | 470 | 471 | 40,800 | 471 |
| 2015-03-30 | 466 | 472 | 465 | 469 | 44,400 | 469 |
| 2015-03-27 | 472 | 479 | 460 | 466 | 123,000 | 466 |
| 2015-03-26 | 480 | 481 | 473 | 473 | 89,900 | 473 |
| 2015-03-25 | 489 | 489 | 484 | 484 | 80,700 | 484 |
| 2015-03-24 | 491 | 495 | 491 | 492 | 80,000 | 492 |
| 2015-03-23 | 496 | 497 | 492 | 494 | 67,700 | 494 |
| 2015-03-20 | 491 | 496 | 491 | 494 | 82,400 | 494 |
| 2015-03-19 | 500 | 500 | 494 | 496 | 62,300 | 496 |
| 2015-03-18 | 497 | 500 | 494 | 499 | 87,600 | 499 |
| 2015-03-17 | 503 | 509 | 495 | 495 | 146,600 | 495 |
| 2015-03-16 | 490 | 510 | 490 | 505 | 256,200 | 505 |
| 2015-03-13 | 489 | 492 | 485 | 487 | 85,500 | 487 |
| 2015-03-12 | 482 | 488 | 482 | 486 | 35,500 | 486 |
| 2015-03-11 | 485 | 488 | 483 | 485 | 37,900 | 485 |
| 2015-03-10 | 492 | 493 | 482 | 486 | 65,800 | 486 |
| 2015-03-09 | 479 | 490 | 475 | 484 | 42,800 | 484 |
| 2015-03-06 | 488 | 488 | 479 | 480 | 36,100 | 480 |
| 2015-03-05 | 485 | 490 | 483 | 483 | 39,400 | 483 |
| 2015-03-04 | 495 | 495 | 473 | 480 | 118,800 | 480 |
| 2015-03-03 | 505 | 505 | 483 | 499 | 122,800 | 499 |
| 2015-03-02 | 500 | 507 | 496 | 503 | 231,400 | 503 |
| 2015-02-27 | 485 | 498 | 484 | 497 | 202,100 | 497 |
| 2015-02-26 | 484 | 484 | 477 | 482 | 73,100 | 482 |
| 2015-02-25 | 481 | 485 | 475 | 481 | 80,600 | 481 |
| 2015-02-24 | 475 | 489 | 473 | 477 | 184,200 | 477 |
| 2015-02-23 | 477 | 480 | 468 | 472 | 127,400 | 472 |
| 2015-02-20 | 464 | 468 | 463 | 468 | 82,200 | 468 |
| 2015-02-19 | 456 | 464 | 453 | 463 | 87,500 | 463 |
| 2015-02-18 | 458 | 464 | 457 | 458 | 64,000 | 458 |
| 2015-02-17 | 453 | 464 | 453 | 458 | 73,400 | 458 |
| 2015-02-16 | 460 | 461 | 455 | 457 | 65,800 | 457 |
| 2015-02-13 | 460 | 463 | 458 | 458 | 48,900 | 458 |
| 2015-02-12 | 459 | 464 | 458 | 460 | 47,300 | 460 |
| 2015-02-10 | 446 | 457 | 446 | 455 | 48,300 | 455 |
| 2015-02-09 | 444 | 455 | 444 | 450 | 65,100 | 450 |
| 2015-02-06 | 460 | 460 | 442 | 442 | 158,500 | 442 |
| 2015-02-05 | 463 | 470 | 453 | 462 | 122,000 | 462 |
| 2015-02-04 | 463 | 463 | 459 | 460 | 35,200 | 460 |
| 2015-02-03 | 465 | 465 | 456 | 457 | 60,600 | 457 |
| 2015-02-02 | 462 | 465 | 460 | 462 | 34,300 | 462 |
| 2015-01-30 | 461 | 467 | 461 | 464 | 31,100 | 464 |
| 2015-01-29 | 469 | 469 | 459 | 461 | 63,500 | 461 |
| 2015-01-28 | 461 | 469 | 460 | 468 | 48,400 | 468 |
| 2015-01-27 | 465 | 470 | 460 | 460 | 94,200 | 460 |
| 2015-01-26 | 460 | 470 | 459 | 465 | 64,900 | 465 |
| 2015-01-23 | 466 | 466 | 460 | 461 | 46,800 | 461 |
| 2015-01-22 | 469 | 469 | 457 | 460 | 42,400 | 460 |
| 2015-01-21 | 465 | 490 | 460 | 462 | 217,900 | 462 |
| 2015-01-20 | 459 | 471 | 456 | 465 | 53,500 | 465 |
| 2015-01-19 | 457 | 462 | 456 | 459 | 51,700 | 459 |
| 2015-01-16 | 456 | 469 | 452 | 455 | 71,300 | 455 |
| 2015-01-15 | 464 | 464 | 457 | 458 | 44,000 | 458 |
| 2015-01-14 | 462 | 472 | 461 | 463 | 70,100 | 463 |
| 2015-01-13 | 461 | 467 | 455 | 461 | 53,000 | 461 |
| 2015-01-09 | 471 | 476 | 462 | 462 | 70,700 | 462 |
| 2015-01-08 | 474 | 476 | 470 | 472 | 71,500 | 472 |
| 2015-01-07 | 465 | 475 | 463 | 466 | 73,800 | 466 |
| 2015-01-06 | 480 | 489 | 466 | 468 | 171,700 | 468 |
| 2015-01-05 | 486 | 495 | 485 | 488 | 103,100 | 488 |
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