4312 サイバネットシステム(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 958 | 977 | 958 | 973 | 65,000 | 973 |
| 2022-12-29 | 945 | 963 | 942 | 958 | 89,900 | 958 |
| 2022-12-28 | 953 | 958 | 945 | 956 | 70,800 | 956 |
| 2022-12-27 | 952 | 963 | 951 | 957 | 57,400 | 957 |
| 2022-12-26 | 934 | 958 | 934 | 948 | 61,600 | 948 |
| 2022-12-23 | 910 | 935 | 910 | 934 | 94,400 | 934 |
| 2022-12-22 | 896 | 910 | 893 | 908 | 86,000 | 908 |
| 2022-12-21 | 899 | 902 | 886 | 890 | 111,200 | 890 |
| 2022-12-20 | 920 | 941 | 894 | 902 | 163,600 | 902 |
| 2022-12-19 | 923 | 928 | 911 | 920 | 73,700 | 920 |
| 2022-12-16 | 915 | 943 | 915 | 923 | 99,000 | 923 |
| 2022-12-15 | 923 | 931 | 918 | 921 | 69,000 | 921 |
| 2022-12-14 | 921 | 937 | 914 | 926 | 129,300 | 926 |
| 2022-12-13 | 920 | 928 | 905 | 914 | 136,500 | 914 |
| 2022-12-12 | 917 | 925 | 907 | 911 | 102,100 | 911 |
| 2022-12-09 | 913 | 921 | 907 | 919 | 85,100 | 919 |
| 2022-12-08 | 921 | 927 | 896 | 906 | 145,800 | 906 |
| 2022-12-07 | 917 | 927 | 905 | 913 | 117,800 | 913 |
| 2022-12-06 | 944 | 944 | 912 | 923 | 167,100 | 923 |
| 2022-12-05 | 945 | 949 | 928 | 949 | 67,700 | 949 |
| 2022-12-02 | 971 | 971 | 940 | 945 | 89,800 | 945 |
| 2022-12-01 | 982 | 982 | 960 | 971 | 85,700 | 971 |
| 2022-11-30 | 977 | 977 | 960 | 967 | 58,700 | 967 |
| 2022-11-29 | 991 | 995 | 967 | 977 | 77,300 | 977 |
| 2022-11-28 | 1,029 | 1,029 | 995 | 998 | 55,000 | 998 |
| 2022-11-25 | 1,041 | 1,041 | 1,023 | 1,029 | 25,200 | 1,029 |
| 2022-11-24 | 1,041 | 1,054 | 1,025 | 1,031 | 57,600 | 1,031 |
| 2022-11-22 | 1,014 | 1,032 | 1,014 | 1,028 | 46,300 | 1,028 |
| 2022-11-21 | 1,034 | 1,034 | 1,013 | 1,016 | 55,600 | 1,016 |
| 2022-11-18 | 1,033 | 1,040 | 1,019 | 1,034 | 96,800 | 1,034 |
| 2022-11-17 | 1,028 | 1,057 | 1,018 | 1,019 | 89,300 | 1,019 |
| 2022-11-16 | 1,014 | 1,037 | 1,014 | 1,034 | 44,200 | 1,034 |
| 2022-11-15 | 1,018 | 1,021 | 1,004 | 1,014 | 47,700 | 1,014 |
| 2022-11-14 | 1,009 | 1,032 | 1,005 | 1,020 | 93,200 | 1,020 |
| 2022-11-11 | 995 | 1,011 | 992 | 1,009 | 66,200 | 1,009 |
| 2022-11-10 | 981 | 1,000 | 973 | 984 | 67,000 | 984 |
| 2022-11-09 | 1,000 | 1,008 | 980 | 981 | 101,200 | 981 |
| 2022-11-08 | 975 | 996 | 965 | 991 | 102,800 | 991 |
| 2022-11-07 | 942 | 978 | 935 | 974 | 131,400 | 974 |
| 2022-11-04 | 1,000 | 1,018 | 907 | 928 | 650,100 | 928 |
| 2022-11-02 | 1,029 | 1,044 | 1,022 | 1,030 | 246,000 | 1,030 |
| 2022-11-01 | 1,047 | 1,053 | 1,033 | 1,040 | 67,100 | 1,040 |
| 2022-10-31 | 1,030 | 1,049 | 1,013 | 1,047 | 99,900 | 1,047 |
| 2022-10-28 | 992 | 1,028 | 992 | 1,026 | 208,300 | 1,026 |
| 2022-10-27 | 1,000 | 1,003 | 997 | 1,000 | 72,200 | 1,000 |
| 2022-10-26 | 1,014 | 1,019 | 996 | 1,000 | 55,600 | 1,000 |
| 2022-10-25 | 1,008 | 1,014 | 1,001 | 1,003 | 57,600 | 1,003 |
| 2022-10-24 | 1,001 | 1,005 | 990 | 1,000 | 89,900 | 1,000 |
| 2022-10-21 | 1,016 | 1,027 | 1,008 | 1,009 | 31,000 | 1,009 |
| 2022-10-20 | 1,007 | 1,027 | 1,007 | 1,019 | 41,400 | 1,019 |
| 2022-10-19 | 1,030 | 1,030 | 1,005 | 1,015 | 64,900 | 1,015 |
| 2022-10-18 | 1,020 | 1,035 | 1,019 | 1,029 | 60,500 | 1,029 |
| 2022-10-17 | 1,000 | 1,016 | 998 | 1,006 | 53,800 | 1,006 |
| 2022-10-14 | 1,017 | 1,018 | 1,002 | 1,006 | 74,400 | 1,006 |
| 2022-10-13 | 994 | 1,004 | 984 | 991 | 90,900 | 991 |
| 2022-10-12 | 984 | 993 | 971 | 984 | 83,900 | 984 |
| 2022-10-11 | 990 | 992 | 975 | 983 | 91,700 | 983 |
| 2022-10-07 | 974 | 997 | 965 | 994 | 99,100 | 994 |
| 2022-10-06 | 952 | 980 | 952 | 974 | 76,300 | 974 |
| 2022-10-05 | 955 | 968 | 949 | 956 | 88,800 | 956 |
| 2022-10-04 | 930 | 948 | 930 | 940 | 72,200 | 940 |
| 2022-10-03 | 903 | 918 | 888 | 915 | 81,200 | 915 |
| 2022-09-30 | 929 | 929 | 894 | 904 | 110,200 | 904 |
| 2022-09-29 | 930 | 940 | 925 | 936 | 56,200 | 936 |
| 2022-09-28 | 968 | 968 | 899 | 916 | 146,700 | 916 |
| 2022-09-27 | 951 | 975 | 951 | 969 | 93,100 | 969 |
| 2022-09-26 | 952 | 963 | 944 | 950 | 119,000 | 950 |
| 2022-09-22 | 953 | 965 | 947 | 953 | 48,200 | 953 |
| 2022-09-21 | 958 | 963 | 937 | 953 | 96,900 | 953 |
| 2022-09-20 | 955 | 981 | 955 | 969 | 68,100 | 969 |
| 2022-09-16 | 967 | 968 | 936 | 958 | 109,800 | 958 |
| 2022-09-15 | 972 | 981 | 959 | 967 | 54,000 | 967 |
| 2022-09-14 | 968 | 984 | 965 | 972 | 69,500 | 972 |
| 2022-09-13 | 1,003 | 1,008 | 991 | 991 | 41,800 | 991 |
| 2022-09-12 | 1,028 | 1,029 | 998 | 1,005 | 56,600 | 1,005 |
| 2022-09-09 | 1,000 | 1,025 | 1,000 | 1,014 | 76,600 | 1,014 |
| 2022-09-08 | 989 | 1,004 | 989 | 994 | 82,700 | 994 |
| 2022-09-07 | 1,012 | 1,028 | 976 | 981 | 165,800 | 981 |
| 2022-09-06 | 994 | 1,018 | 994 | 1,010 | 176,400 | 1,010 |
| 2022-09-05 | 977 | 991 | 962 | 985 | 100,800 | 985 |
| 2022-09-02 | 955 | 977 | 952 | 977 | 100,900 | 977 |
| 2022-09-01 | 966 | 971 | 952 | 955 | 87,600 | 955 |
| 2022-08-31 | 963 | 977 | 960 | 966 | 71,500 | 966 |
| 2022-08-30 | 959 | 972 | 959 | 969 | 85,900 | 969 |
| 2022-08-29 | 921 | 954 | 921 | 951 | 138,500 | 951 |
| 2022-08-26 | 975 | 975 | 936 | 940 | 103,000 | 940 |
| 2022-08-25 | 956 | 981 | 956 | 978 | 127,700 | 978 |
| 2022-08-24 | 952 | 964 | 945 | 956 | 104,800 | 956 |
| 2022-08-23 | 971 | 976 | 952 | 952 | 92,600 | 952 |
| 2022-08-22 | 987 | 1,000 | 976 | 976 | 98,700 | 976 |
| 2022-08-19 | 995 | 1,000 | 988 | 996 | 144,900 | 996 |
| 2022-08-18 | 1,004 | 1,015 | 992 | 995 | 90,000 | 995 |
| 2022-08-17 | 1,031 | 1,047 | 1,009 | 1,013 | 131,400 | 1,013 |
| 2022-08-16 | 1,009 | 1,040 | 1,006 | 1,039 | 94,700 | 1,039 |
| 2022-08-15 | 1,045 | 1,049 | 1,014 | 1,018 | 125,700 | 1,018 |
| 2022-08-12 | 1,047 | 1,060 | 1,040 | 1,044 | 108,600 | 1,044 |
| 2022-08-10 | 1,067 | 1,076 | 1,049 | 1,051 | 142,400 | 1,051 |
| 2022-08-09 | 1,049 | 1,095 | 1,035 | 1,080 | 241,700 | 1,080 |
| 2022-08-08 | 1,105 | 1,113 | 1,075 | 1,077 | 266,200 | 1,077 |
| 2022-08-05 | 1,086 | 1,138 | 1,082 | 1,123 | 660,200 | 1,123 |
| 2022-08-04 | 965 | 1,115 | 962 | 1,107 | 1,545,100 | 1,107 |
| 2022-08-03 | 943 | 985 | 941 | 966 | 425,700 | 966 |
| 2022-08-02 | 955 | 963 | 944 | 958 | 127,700 | 958 |
| 2022-08-01 | 960 | 982 | 959 | 965 | 198,800 | 965 |
| 2022-07-29 | 969 | 969 | 945 | 960 | 179,200 | 960 |
| 2022-07-28 | 960 | 979 | 957 | 971 | 218,000 | 971 |
| 2022-07-27 | 960 | 960 | 940 | 957 | 160,200 | 957 |
| 2022-07-26 | 958 | 970 | 952 | 963 | 162,300 | 963 |
| 2022-07-25 | 934 | 967 | 926 | 964 | 280,200 | 964 |
| 2022-07-22 | 920 | 946 | 915 | 939 | 295,400 | 939 |
| 2022-07-21 | 898 | 929 | 894 | 920 | 230,600 | 920 |
| 2022-07-20 | 880 | 906 | 880 | 896 | 227,500 | 896 |
| 2022-07-19 | 873 | 876 | 861 | 874 | 57,500 | 874 |
| 2022-07-15 | 862 | 874 | 859 | 869 | 93,500 | 869 |
| 2022-07-14 | 854 | 862 | 848 | 862 | 67,500 | 862 |
| 2022-07-13 | 845 | 854 | 834 | 854 | 75,200 | 854 |
| 2022-07-12 | 845 | 863 | 841 | 852 | 104,000 | 852 |
| 2022-07-11 | 845 | 857 | 842 | 850 | 107,500 | 850 |
| 2022-07-08 | 827 | 852 | 826 | 847 | 283,800 | 847 |
| 2022-07-07 | 811 | 828 | 807 | 826 | 148,400 | 826 |
| 2022-07-06 | 810 | 815 | 803 | 808 | 70,700 | 808 |
| 2022-07-05 | 804 | 821 | 800 | 811 | 86,200 | 811 |
| 2022-07-04 | 809 | 809 | 795 | 802 | 52,200 | 802 |
| 2022-07-01 | 800 | 807 | 794 | 804 | 85,600 | 804 |
| 2022-06-30 | 781 | 807 | 781 | 800 | 135,300 | 800 |
| 2022-06-29 | 763 | 781 | 757 | 781 | 114,800 | 781 |
| 2022-06-28 | 768 | 778 | 768 | 776 | 91,100 | 776 |
| 2022-06-27 | 792 | 792 | 771 | 773 | 60,400 | 773 |
| 2022-06-24 | 778 | 792 | 774 | 781 | 206,300 | 781 |
| 2022-06-23 | 768 | 774 | 764 | 773 | 43,500 | 773 |
| 2022-06-22 | 767 | 771 | 759 | 768 | 53,600 | 768 |
| 2022-06-21 | 749 | 766 | 749 | 763 | 83,100 | 763 |
| 2022-06-20 | 762 | 762 | 745 | 748 | 64,200 | 748 |
| 2022-06-17 | 751 | 762 | 741 | 755 | 118,700 | 755 |
| 2022-06-16 | 774 | 776 | 758 | 763 | 108,200 | 763 |
| 2022-06-15 | 765 | 773 | 761 | 768 | 80,300 | 768 |
| 2022-06-14 | 767 | 776 | 761 | 768 | 90,000 | 768 |
| 2022-06-13 | 758 | 782 | 756 | 778 | 104,100 | 778 |
| 2022-06-10 | 770 | 772 | 756 | 766 | 100,000 | 766 |
| 2022-06-09 | 746 | 764 | 743 | 760 | 108,000 | 760 |
| 2022-06-08 | 740 | 744 | 738 | 740 | 56,000 | 740 |
| 2022-06-07 | 731 | 741 | 728 | 733 | 56,400 | 733 |
| 2022-06-06 | 725 | 736 | 721 | 731 | 56,800 | 731 |
| 2022-06-03 | 735 | 740 | 730 | 730 | 45,700 | 730 |
| 2022-06-02 | 731 | 734 | 725 | 731 | 61,700 | 731 |
| 2022-06-01 | 730 | 734 | 725 | 730 | 97,000 | 730 |
| 2022-05-31 | 749 | 749 | 733 | 733 | 82,600 | 733 |
| 2022-05-30 | 748 | 753 | 745 | 750 | 131,300 | 750 |
| 2022-05-27 | 750 | 751 | 737 | 743 | 65,300 | 743 |
| 2022-05-26 | 744 | 752 | 735 | 737 | 95,200 | 737 |
| 2022-05-25 | 750 | 752 | 740 | 740 | 52,000 | 740 |
| 2022-05-24 | 744 | 752 | 742 | 750 | 85,500 | 750 |
| 2022-05-23 | 734 | 750 | 734 | 750 | 50,700 | 750 |
| 2022-05-20 | 720 | 731 | 716 | 731 | 63,500 | 731 |
| 2022-05-19 | 717 | 728 | 715 | 721 | 55,600 | 721 |
| 2022-05-18 | 715 | 733 | 714 | 727 | 73,100 | 727 |
| 2022-05-17 | 723 | 723 | 707 | 719 | 95,900 | 719 |
| 2022-05-16 | 718 | 732 | 714 | 724 | 104,700 | 724 |
| 2022-05-13 | 709 | 721 | 702 | 705 | 108,100 | 705 |
| 2022-05-12 | 745 | 749 | 699 | 699 | 274,700 | 699 |
| 2022-05-11 | 789 | 798 | 774 | 775 | 234,100 | 775 |
| 2022-05-10 | 828 | 828 | 791 | 797 | 243,900 | 797 |
| 2022-05-09 | 835 | 851 | 833 | 843 | 158,000 | 843 |
| 2022-05-06 | 839 | 845 | 830 | 843 | 135,100 | 843 |
| 2022-05-02 | 850 | 854 | 832 | 843 | 141,000 | 843 |
| 2022-04-28 | 829 | 843 | 820 | 843 | 243,900 | 843 |
| 2022-04-27 | 806 | 822 | 792 | 822 | 315,600 | 822 |
| 2022-04-26 | 810 | 823 | 810 | 813 | 183,800 | 813 |
| 2022-04-25 | 780 | 806 | 778 | 803 | 149,100 | 803 |
| 2022-04-22 | 788 | 790 | 771 | 788 | 127,300 | 788 |
| 2022-04-21 | 790 | 804 | 785 | 789 | 147,700 | 789 |
| 2022-04-20 | 785 | 800 | 780 | 787 | 128,900 | 787 |
| 2022-04-19 | 781 | 787 | 770 | 785 | 114,300 | 785 |
| 2022-04-18 | 775 | 784 | 769 | 781 | 73,300 | 781 |
| 2022-04-15 | 771 | 773 | 763 | 772 | 64,800 | 772 |
| 2022-04-14 | 765 | 776 | 761 | 771 | 154,300 | 771 |
| 2022-04-13 | 730 | 760 | 730 | 756 | 161,300 | 756 |
| 2022-04-12 | 724 | 737 | 720 | 734 | 75,000 | 734 |
| 2022-04-11 | 731 | 737 | 716 | 722 | 135,900 | 722 |
| 2022-04-08 | 739 | 741 | 729 | 735 | 49,800 | 735 |
| 2022-04-07 | 724 | 739 | 722 | 727 | 77,500 | 727 |
| 2022-04-06 | 741 | 745 | 730 | 739 | 90,400 | 739 |
| 2022-04-05 | 761 | 763 | 745 | 748 | 75,800 | 748 |
| 2022-04-04 | 740 | 754 | 738 | 752 | 85,100 | 752 |
| 2022-04-01 | 738 | 747 | 726 | 742 | 88,900 | 742 |
| 2022-03-31 | 757 | 758 | 740 | 742 | 97,400 | 742 |
| 2022-03-30 | 742 | 766 | 737 | 765 | 222,400 | 765 |
| 2022-03-29 | 723 | 739 | 718 | 739 | 136,500 | 739 |
| 2022-03-28 | 711 | 724 | 702 | 720 | 158,800 | 720 |
| 2022-03-25 | 715 | 724 | 711 | 712 | 136,800 | 712 |
| 2022-03-24 | 701 | 710 | 698 | 710 | 82,500 | 710 |
| 2022-03-23 | 705 | 708 | 701 | 704 | 113,600 | 704 |
| 2022-03-22 | 703 | 709 | 695 | 699 | 121,100 | 699 |
| 2022-03-18 | 685 | 697 | 684 | 695 | 103,600 | 695 |
| 2022-03-17 | 686 | 690 | 681 | 686 | 88,200 | 686 |
| 2022-03-16 | 683 | 683 | 675 | 679 | 74,500 | 679 |
| 2022-03-15 | 664 | 682 | 664 | 674 | 97,200 | 674 |
| 2022-03-14 | 676 | 679 | 663 | 663 | 64,700 | 663 |
| 2022-03-11 | 680 | 683 | 670 | 675 | 88,500 | 675 |
| 2022-03-10 | 684 | 690 | 679 | 686 | 118,700 | 686 |
| 2022-03-09 | 658 | 675 | 658 | 664 | 123,600 | 664 |
| 2022-03-08 | 650 | 676 | 650 | 657 | 238,700 | 657 |
| 2022-03-07 | 675 | 675 | 649 | 655 | 140,400 | 655 |
| 2022-03-04 | 679 | 689 | 672 | 677 | 176,700 | 677 |
| 2022-03-03 | 673 | 682 | 673 | 675 | 140,800 | 675 |
| 2022-03-02 | 665 | 674 | 655 | 665 | 122,200 | 665 |
| 2022-03-01 | 668 | 676 | 665 | 667 | 218,600 | 667 |
| 2022-02-28 | 660 | 669 | 656 | 658 | 153,700 | 658 |
| 2022-02-25 | 654 | 660 | 646 | 659 | 158,800 | 659 |
| 2022-02-24 | 647 | 668 | 631 | 638 | 237,500 | 638 |
| 2022-02-22 | 624 | 650 | 622 | 647 | 198,000 | 647 |
| 2022-02-21 | 622 | 633 | 619 | 627 | 110,100 | 627 |
| 2022-02-18 | 630 | 636 | 624 | 629 | 97,900 | 629 |
| 2022-02-17 | 637 | 642 | 632 | 636 | 108,400 | 636 |
| 2022-02-16 | 643 | 651 | 631 | 638 | 131,300 | 638 |
| 2022-02-15 | 632 | 652 | 628 | 635 | 299,300 | 635 |
| 2022-02-14 | 615 | 622 | 603 | 619 | 245,600 | 619 |
| 2022-02-10 | 629 | 648 | 616 | 618 | 224,600 | 618 |
| 2022-02-09 | 620 | 632 | 584 | 608 | 445,700 | 608 |
| 2022-02-08 | 624 | 633 | 615 | 620 | 192,000 | 620 |
| 2022-02-07 | 645 | 646 | 627 | 632 | 216,200 | 632 |
| 2022-02-04 | 636 | 647 | 636 | 645 | 63,100 | 645 |
| 2022-02-03 | 658 | 658 | 640 | 642 | 168,000 | 642 |
| 2022-02-02 | 649 | 659 | 638 | 658 | 208,900 | 658 |
| 2022-02-01 | 644 | 658 | 634 | 646 | 283,000 | 646 |
| 2022-01-31 | 622 | 645 | 622 | 638 | 112,000 | 638 |
| 2022-01-28 | 631 | 634 | 621 | 630 | 106,800 | 630 |
| 2022-01-27 | 645 | 647 | 617 | 621 | 156,900 | 621 |
| 2022-01-26 | 638 | 649 | 635 | 641 | 87,600 | 641 |
| 2022-01-25 | 657 | 662 | 638 | 644 | 87,600 | 644 |
| 2022-01-24 | 650 | 659 | 642 | 657 | 72,600 | 657 |
| 2022-01-21 | 644 | 658 | 638 | 658 | 116,200 | 658 |
| 2022-01-20 | 637 | 649 | 634 | 644 | 94,000 | 644 |
| 2022-01-19 | 648 | 651 | 632 | 637 | 121,100 | 637 |
| 2022-01-18 | 654 | 665 | 653 | 656 | 79,100 | 656 |
| 2022-01-17 | 656 | 662 | 651 | 655 | 71,500 | 655 |
| 2022-01-14 | 676 | 677 | 650 | 654 | 229,000 | 654 |
| 2022-01-13 | 693 | 694 | 676 | 678 | 93,500 | 678 |
| 2022-01-12 | 674 | 697 | 672 | 695 | 180,000 | 695 |
| 2022-01-11 | 679 | 679 | 666 | 671 | 80,600 | 671 |
| 2022-01-07 | 684 | 690 | 670 | 678 | 137,600 | 678 |
| 2022-01-06 | 694 | 694 | 682 | 684 | 118,800 | 684 |
| 2022-01-05 | 713 | 718 | 695 | 700 | 184,000 | 700 |
| 2022-01-04 | 713 | 720 | 706 | 719 | 152,800 | 719 |
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