4312 サイバネットシステム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,093	1,095	1,093	1,095	83,500	1,095
2023-12-28	1,093	1,095	1,092	1,092	167,200	1,092
2023-12-27	1,093	1,096	1,093	1,093	55,100	1,093
2023-12-26	1,093	1,100	1,093	1,093	92,800	1,093
2023-12-25	1,094	1,095	1,093	1,093	43,400	1,093
2023-12-22	1,092	1,094	1,092	1,092	24,900	1,092
2023-12-21	1,091	1,094	1,090	1,092	62,200	1,092
2023-12-20	1,091	1,093	1,091	1,091	25,100	1,091
2023-12-19	1,092	1,095	1,091	1,092	147,000	1,092
2023-12-18	1,092	1,094	1,092	1,092	94,700	1,092
2023-12-15	1,093	1,094	1,092	1,092	195,500	1,092
2023-12-14	1,093	1,094	1,092	1,093	252,100	1,093
2023-12-13	1,092	1,093	1,092	1,093	101,800	1,093
2023-12-12	1,093	1,093	1,092	1,092	64,300	1,092
2023-12-11	1,093	1,093	1,092	1,092	114,200	1,092
2023-12-08	1,092	1,093	1,091	1,092	862,300	1,092
2023-12-07	1,092	1,093	1,091	1,092	695,900	1,092
2023-12-06	1,092	1,093	1,091	1,091	300,800	1,091
2023-12-05	1,092	1,093	1,091	1,091	89,500	1,091
2023-12-04	1,092	1,093	1,091	1,091	579,000	1,091
2023-12-01	1,092	1,093	1,091	1,092	464,200	1,092
2023-11-30	1,092	1,092	1,091	1,092	671,500	1,092
2023-11-29	1,092	1,094	1,091	1,092	2,557,100	1,092
2023-11-28	1,092	1,093	1,092	1,092	281,200	1,092
2023-11-27	1,092	1,093	1,092	1,092	138,400	1,092
2023-11-24	1,093	1,093	1,092	1,092	186,900	1,092
2023-11-22	1,092	1,093	1,092	1,092	115,900	1,092
2023-11-21	1,092	1,093	1,092	1,092	104,000	1,092
2023-11-20	1,092	1,093	1,092	1,092	200,400	1,092
2023-11-17	1,093	1,093	1,092	1,092	116,700	1,092
2023-11-16	1,093	1,093	1,092	1,092	282,800	1,092
2023-11-15	1,093	1,093	1,092	1,093	227,200	1,093
2023-11-14	1,092	1,093	1,092	1,092	220,500	1,092
2023-11-13	1,092	1,093	1,092	1,092	438,300	1,092
2023-11-10	1,092	1,093	1,092	1,092	746,000	1,092
2023-11-09	1,011	1,011	1,011	1,011	72,300	1,011
2023-11-08	795	831	794	831	42,000	831
2023-11-07	804	807	797	797	24,500	797
2023-11-06	795	812	789	812	58,400	812
2023-11-02	787	790	780	786	25,000	786
2023-11-01	781	788	777	787	43,500	787
2023-10-31	760	777	757	777	23,800	777
2023-10-30	774	777	761	762	33,000	762
2023-10-27	771	781	768	781	23,900	781
2023-10-26	773	777	763	764	22,100	764
2023-10-25	776	779	772	773	22,700	773
2023-10-24	768	777	750	774	37,400	774
2023-10-23	777	777	762	763	23,000	763
2023-10-20	769	779	769	776	19,800	776
2023-10-19	774	788	772	772	30,500	772
2023-10-18	765	778	761	777	33,600	777
2023-10-17	755	769	755	764	17,100	764
2023-10-16	758	761	749	754	21,500	754
2023-10-13	770	776	759	761	26,200	761
2023-10-12	774	775	767	775	18,800	775
2023-10-11	777	777	768	768	20,400	768
2023-10-10	768	777	768	776	16,300	776
2023-10-06	763	771	761	767	16,700	767
2023-10-05	753	765	753	763	26,500	763
2023-10-04	756	761	750	750	36,200	750
2023-10-03	769	771	764	766	28,900	766
2023-10-02	778	784	766	766	44,900	766
2023-09-29	779	783	772	777	50,100	777
2023-09-28	777	784	774	780	32,600	780
2023-09-27	768	778	766	778	30,800	778
2023-09-26	778	778	768	768	24,800	768
2023-09-25	769	777	766	776	41,900	776
2023-09-22	755	765	753	761	48,000	761
2023-09-21	759	766	756	757	20,400	757
2023-09-20	762	763	756	758	22,100	758
2023-09-19	766	767	756	762	31,300	762
2023-09-15	757	768	757	765	33,700	765
2023-09-14	758	763	755	759	20,500	759
2023-09-13	762	763	759	759	15,600	759
2023-09-12	759	764	757	762	11,100	762
2023-09-11	763	764	752	758	15,200	758
2023-09-08	768	769	760	760	34,600	760
2023-09-07	774	774	761	765	31,400	765
2023-09-06	760	771	760	771	50,200	771
2023-09-05	758	759	753	759	27,000	759
2023-09-04	759	763	757	758	20,400	758
2023-09-01	754	759	752	758	23,500	758
2023-08-31	757	759	753	754	16,700	754
2023-08-30	751	757	747	755	26,500	755
2023-08-29	742	753	742	750	17,800	750
2023-08-28	737	748	737	746	42,900	746
2023-08-25	733	738	730	737	31,800	737
2023-08-24	733	738	732	738	14,500	738
2023-08-23	729	734	728	733	22,100	733
2023-08-22	727	732	725	728	38,000	728
2023-08-21	718	729	718	726	26,600	726
2023-08-18	720	720	712	718	30,600	718
2023-08-17	725	725	714	720	36,000	720
2023-08-16	729	729	716	716	55,800	716
2023-08-15	723	736	717	732	67,000	732
2023-08-14	740	740	717	718	134,500	718
2023-08-10	785	786	739	739	194,200	739
2023-08-09	807	807	793	797	63,000	797
2023-08-08	800	806	797	804	23,200	804
2023-08-07	793	805	793	800	53,600	800
2023-08-04	800	805	796	798	64,200	798
2023-08-03	798	800	791	792	48,500	792
2023-08-02	804	809	800	801	40,000	801
2023-08-01	809	811	802	804	51,800	804
2023-07-31	809	814	805	808	80,400	808
2023-07-28	788	805	780	805	333,700	805
2023-07-27	790	793	785	789	73,400	789
2023-07-26	802	804	790	795	81,200	795
2023-07-25	808	808	802	804	67,100	804
2023-07-24	813	815	805	807	60,600	807
2023-07-21	825	826	811	813	58,200	813
2023-07-20	837	837	825	825	23,600	825
2023-07-19	834	836	831	835	48,400	835
2023-07-18	830	832	825	829	26,000	829
2023-07-14	824	829	822	825	48,200	825
2023-07-13	815	821	811	819	63,200	819
2023-07-12	827	830	812	812	43,600	812
2023-07-11	832	835	823	825	48,800	825
2023-07-10	817	828	817	825	75,900	825
2023-07-07	820	822	812	815	54,400	815
2023-07-06	829	832	823	826	49,000	826
2023-07-05	841	841	829	834	72,700	834
2023-07-04	845	849	839	843	41,700	843
2023-07-03	845	850	843	848	29,600	848
2023-06-30	851	852	836	839	63,200	839
2023-06-29	855	859	850	854	46,000	854
2023-06-28	853	865	853	865	68,400	865
2023-06-27	852	854	845	851	54,300	851
2023-06-26	863	864	854	857	46,400	857
2023-06-23	881	881	865	866	41,800	866
2023-06-22	881	884	870	872	33,500	872
2023-06-21	882	885	877	877	41,800	877
2023-06-20	901	901	883	885	40,000	885
2023-06-19	885	902	882	902	65,200	902
2023-06-16	881	885	880	884	35,500	884
2023-06-15	887	891	884	884	35,200	884
2023-06-14	877	891	877	889	71,400	889
2023-06-13	880	883	873	877	44,400	877
2023-06-12	880	880	872	878	40,200	878
2023-06-09	877	883	868	873	72,100	873
2023-06-08	876	876	863	865	66,500	865
2023-06-07	871	881	867	870	55,400	870
2023-06-06	880	881	862	870	75,600	870
2023-06-05	872	879	866	879	76,400	879
2023-06-02	850	866	845	861	60,100	861
2023-06-01	842	851	834	840	66,900	840
2023-05-31	859	859	838	842	56,100	842
2023-05-30	847	857	843	855	44,600	855
2023-05-29	857	862	849	852	54,800	852
2023-05-26	858	858	845	850	59,900	850
2023-05-25	855	858	842	850	69,000	850
2023-05-24	842	858	842	855	60,900	855
2023-05-23	840	851	838	847	68,600	847
2023-05-22	835	838	833	834	22,000	834
2023-05-19	835	840	831	834	40,400	834
2023-05-18	823	841	823	833	68,600	833
2023-05-17	823	829	822	822	50,200	822
2023-05-16	830	832	823	827	26,100	827
2023-05-15	821	834	821	829	44,200	829
2023-05-12	832	838	813	822	94,600	822
2023-05-11	870	871	820	838	173,900	838
2023-05-10	887	887	873	879	52,100	879
2023-05-09	888	892	887	890	37,000	890
2023-05-08	875	898	875	888	64,400	888
2023-05-02	869	874	863	873	52,900	873
2023-05-01	871	873	864	868	36,200	868
2023-04-28	864	866	860	863	55,700	863
2023-04-27	848	857	847	854	31,100	854
2023-04-26	861	863	848	850	34,600	850
2023-04-25	868	873	863	865	30,100	865
2023-04-24	867	867	857	858	21,100	858
2023-04-21	854	866	853	860	28,400	860
2023-04-20	859	861	852	857	45,700	857
2023-04-19	850	860	848	859	39,300	859
2023-04-18	845	855	845	854	33,700	854
2023-04-17	857	857	842	844	32,800	844
2023-04-14	845	852	845	848	35,900	848
2023-04-13	849	849	843	844	29,200	844
2023-04-12	859	860	847	848	51,300	848
2023-04-11	861	863	846	851	37,400	851
2023-04-10	854	864	851	860	34,900	860
2023-04-07	872	872	853	854	19,500	854
2023-04-06	863	863	850	858	58,400	858
2023-04-05	869	870	862	862	35,800	862
2023-04-04	891	891	873	878	62,500	878
2023-04-03	899	899	885	890	30,400	890
2023-03-31	890	897	881	887	35,000	887
2023-03-30	890	897	880	886	30,000	886
2023-03-29	872	895	872	892	54,900	892
2023-03-28	874	875	867	871	29,200	871
2023-03-27	878	878	865	869	37,200	869
2023-03-24	871	875	861	870	32,500	870
2023-03-23	887	887	866	870	54,000	870
2023-03-22	890	899	886	887	29,000	887
2023-03-20	904	904	874	875	45,200	875
2023-03-17	901	912	899	907	30,800	907
2023-03-16	897	907	892	897	45,200	897
2023-03-15	913	923	907	912	39,100	912
2023-03-14	925	925	905	911	39,700	911
2023-03-13	930	940	921	937	56,400	937
2023-03-10	955	956	943	945	59,900	945
2023-03-09	941	961	938	960	67,300	960
2023-03-08	923	939	919	938	41,400	938
2023-03-07	925	927	916	923	45,900	923
2023-03-06	941	943	923	925	38,900	925
2023-03-03	943	945	933	938	38,500	938
2023-03-02	960	962	942	943	30,000	943
2023-03-01	953	964	952	959	31,000	959
2023-02-28	952	961	951	953	31,800	953
2023-02-27	951	960	950	955	24,800	955
2023-02-24	965	965	949	950	33,900	950
2023-02-22	970	974	958	959	65,500	959
2023-02-21	978	987	971	975	40,100	975
2023-02-20	985	988	978	980	33,700	980
2023-02-17	997	997	980	985	54,800	985
2023-02-16	1,012	1,027	1,000	1,003	50,100	1,003
2023-02-15	1,050	1,050	1,022	1,022	42,500	1,022
2023-02-14	1,010	1,064	1,009	1,046	109,100	1,046
2023-02-13	993	1,004	988	1,000	52,500	1,000
2023-02-10	979	1,010	978	996	96,300	996
2023-02-09	985	1,007	980	992	75,000	992
2023-02-08	985	991	981	990	45,700	990
2023-02-07	990	1,005	988	992	46,600	992
2023-02-06	991	995	977	988	41,000	988
2023-02-03	1,017	1,019	985	989	49,100	989
2023-02-02	999	1,025	997	1,017	212,000	1,017
2023-02-01	986	998	984	995	66,300	995
2023-01-31	985	990	981	989	58,400	989
2023-01-30	993	996	980	985	51,000	985
2023-01-27	980	995	980	993	59,700	993
2023-01-26	986	989	976	980	28,600	980
2023-01-25	985	992	985	985	33,500	985
2023-01-24	986	996	973	985	64,300	985
2023-01-23	991	991	972	981	67,600	981
2023-01-20	963	991	963	985	89,700	985
2023-01-19	979	983	964	967	41,500	967
2023-01-18	973	989	967	985	75,800	985
2023-01-17	966	970	957	958	24,400	958
2023-01-16	966	979	964	966	31,800	966
2023-01-13	985	989	974	976	60,500	976
2023-01-12	986	989	976	986	39,700	986
2023-01-11	955	985	955	985	74,600	985
2023-01-10	963	967	954	956	32,400	956
2023-01-06	944	962	937	962	61,700	962
2023-01-05	947	952	935	952	63,100	952
2023-01-04	973	973	949	952	62,800	952

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