4498 サイバートラスト(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,180 | 3,210 | 3,145 | 3,170 | 4,600 | 1,585 |
| 2021-12-29 | 3,185 | 3,275 | 3,155 | 3,205 | 10,600 | 1,602.50 |
| 2021-12-28 | 3,080 | 3,440 | 3,020 | 3,210 | 72,900 | 1,605 |
| 2021-12-27 | 3,075 | 3,075 | 2,910 | 2,955 | 27,200 | 1,477.50 |
| 2021-12-24 | 3,130 | 3,150 | 3,030 | 3,055 | 24,800 | 1,527.50 |
| 2021-12-23 | 3,230 | 3,235 | 3,150 | 3,150 | 16,900 | 1,575 |
| 2021-12-22 | 3,150 | 3,300 | 3,110 | 3,300 | 22,700 | 1,650 |
| 2021-12-21 | 3,100 | 3,200 | 3,100 | 3,180 | 11,800 | 1,590 |
| 2021-12-20 | 3,080 | 3,210 | 3,080 | 3,145 | 8,700 | 1,572.50 |
| 2021-12-17 | 3,095 | 3,190 | 3,055 | 3,150 | 17,800 | 1,575 |
| 2021-12-16 | 3,320 | 3,360 | 3,235 | 3,260 | 17,800 | 1,630 |
| 2021-12-15 | 3,295 | 3,430 | 3,225 | 3,265 | 16,100 | 1,632.50 |
| 2021-12-14 | 3,340 | 3,385 | 3,270 | 3,295 | 10,400 | 1,647.50 |
| 2021-12-13 | 3,435 | 3,460 | 3,390 | 3,430 | 5,000 | 1,715 |
| 2021-12-10 | 3,510 | 3,525 | 3,415 | 3,435 | 11,300 | 1,717.50 |
| 2021-12-09 | 3,605 | 3,630 | 3,520 | 3,555 | 8,900 | 1,777.50 |
| 2021-12-08 | 3,650 | 3,765 | 3,610 | 3,620 | 5,000 | 1,810 |
| 2021-12-07 | 3,470 | 3,650 | 3,470 | 3,620 | 10,200 | 1,810 |
| 2021-12-06 | 3,480 | 3,480 | 3,335 | 3,430 | 16,500 | 1,715 |
| 2021-12-03 | 3,455 | 3,545 | 3,410 | 3,540 | 13,700 | 1,770 |
| 2021-12-02 | 3,675 | 3,675 | 3,420 | 3,455 | 20,500 | 1,727.50 |
| 2021-12-01 | 3,755 | 3,820 | 3,550 | 3,680 | 24,400 | 1,840 |
| 2021-11-30 | 3,770 | 3,925 | 3,660 | 3,685 | 15,200 | 1,842.50 |
| 2021-11-29 | 3,890 | 3,970 | 3,760 | 3,765 | 31,900 | 1,882.50 |
| 2021-11-26 | 4,110 | 4,110 | 3,975 | 3,980 | 18,600 | 1,990 |
| 2021-11-25 | 4,385 | 4,410 | 4,120 | 4,165 | 25,800 | 2,082.50 |
| 2021-11-24 | 4,475 | 4,545 | 4,330 | 4,390 | 16,200 | 2,195 |
| 2021-11-22 | 4,385 | 4,510 | 4,285 | 4,450 | 14,400 | 2,225 |
| 2021-11-19 | 4,580 | 4,580 | 4,430 | 4,440 | 22,600 | 2,220 |
| 2021-11-18 | 4,490 | 4,635 | 4,440 | 4,595 | 22,600 | 2,297.50 |
| 2021-11-17 | 4,675 | 4,675 | 4,265 | 4,420 | 38,000 | 2,210 |
| 2021-11-16 | 4,385 | 4,680 | 4,370 | 4,605 | 44,700 | 2,302.50 |
| 2021-11-15 | 4,300 | 4,390 | 4,250 | 4,375 | 15,600 | 2,187.50 |
| 2021-11-12 | 4,225 | 4,255 | 4,180 | 4,255 | 9,800 | 2,127.50 |
| 2021-11-11 | 4,180 | 4,180 | 4,060 | 4,155 | 11,300 | 2,077.50 |
| 2021-11-10 | 4,175 | 4,250 | 4,105 | 4,175 | 11,300 | 2,087.50 |
| 2021-11-09 | 4,130 | 4,300 | 4,130 | 4,140 | 19,300 | 2,070 |
| 2021-11-08 | 4,135 | 4,160 | 4,060 | 4,115 | 17,900 | 2,057.50 |
| 2021-11-05 | 4,100 | 4,100 | 3,980 | 4,015 | 14,700 | 2,007.50 |
| 2021-11-04 | 3,945 | 4,170 | 3,930 | 4,135 | 20,100 | 2,067.50 |
| 2021-11-02 | 4,050 | 4,050 | 3,925 | 3,960 | 12,900 | 1,980 |
| 2021-11-01 | 4,120 | 4,130 | 4,050 | 4,050 | 11,900 | 2,025 |
| 2021-10-29 | 3,940 | 4,150 | 3,905 | 4,120 | 23,000 | 2,060 |
| 2021-10-28 | 4,075 | 4,075 | 3,900 | 3,900 | 28,500 | 1,950 |
| 2021-10-27 | 4,300 | 4,480 | 4,075 | 4,110 | 108,800 | 2,055 |
| 2021-10-26 | 3,740 | 3,895 | 3,725 | 3,880 | 25,900 | 1,940 |
| 2021-10-25 | 3,710 | 3,740 | 3,640 | 3,680 | 17,500 | 1,840 |
| 2021-10-22 | 3,755 | 3,800 | 3,660 | 3,660 | 24,600 | 1,830 |
| 2021-10-21 | 4,020 | 4,055 | 3,770 | 3,825 | 27,000 | 1,912.50 |
| 2021-10-20 | 4,020 | 4,055 | 3,885 | 3,930 | 20,400 | 1,965 |
| 2021-10-19 | 3,945 | 4,070 | 3,935 | 4,010 | 13,600 | 2,005 |
| 2021-10-18 | 4,020 | 4,020 | 3,890 | 3,900 | 14,600 | 1,950 |
| 2021-10-15 | 3,910 | 4,080 | 3,885 | 4,005 | 18,600 | 2,002.50 |
| 2021-10-14 | 3,960 | 4,000 | 3,835 | 3,845 | 13,500 | 1,922.50 |
| 2021-10-13 | 4,005 | 4,010 | 3,850 | 3,890 | 31,700 | 1,945 |
| 2021-10-12 | 4,185 | 4,185 | 3,960 | 3,990 | 19,800 | 1,995 |
| 2021-10-11 | 4,085 | 4,145 | 4,030 | 4,130 | 4,400 | 2,065 |
| 2021-10-08 | 4,255 | 4,255 | 4,090 | 4,100 | 13,800 | 2,050 |
| 2021-10-07 | 4,110 | 4,255 | 4,110 | 4,185 | 11,100 | 2,092.50 |
| 2021-10-06 | 4,165 | 4,310 | 4,050 | 4,100 | 20,600 | 2,050 |
| 2021-10-05 | 4,150 | 4,250 | 4,010 | 4,150 | 23,100 | 2,075 |
| 2021-10-04 | 4,485 | 4,485 | 4,160 | 4,165 | 28,300 | 2,082.50 |
| 2021-10-01 | 4,360 | 4,455 | 4,270 | 4,415 | 15,700 | 2,207.50 |
| 2021-09-30 | 4,595 | 4,605 | 4,395 | 4,430 | 34,000 | 2,215 |
| 2021-09-29 | 4,555 | 4,735 | 4,510 | 4,630 | 18,000 | 2,315 |
| 2021-09-28 | 4,820 | 4,850 | 4,615 | 4,675 | 19,800 | 2,337.50 |
| 2021-09-27 | 4,900 | 5,020 | 4,810 | 4,825 | 12,700 | 2,412.50 |
| 2021-09-24 | 4,980 | 5,010 | 4,865 | 4,870 | 12,800 | 2,435 |
| 2021-09-22 | 5,040 | 5,040 | 4,780 | 4,830 | 26,400 | 2,415 |
| 2021-09-21 | 4,730 | 5,120 | 4,730 | 5,030 | 25,300 | 2,515 |
| 2021-09-17 | 4,970 | 5,100 | 4,900 | 4,980 | 29,800 | 2,490 |
| 2021-09-16 | 5,410 | 5,410 | 4,860 | 4,950 | 79,500 | 2,475 |
| 2021-09-15 | 5,660 | 6,030 | 5,350 | 5,410 | 111,400 | 2,705 |
| 2021-09-14 | 6,070 | 6,180 | 5,530 | 5,690 | 190,600 | 2,845 |
| 2021-09-13 | 4,930 | 5,570 | 4,930 | 5,570 | 149,900 | 2,785 |
| 2021-09-10 | 4,675 | 4,875 | 4,630 | 4,865 | 26,100 | 2,432.50 |
| 2021-09-09 | 4,685 | 4,685 | 4,570 | 4,610 | 11,000 | 2,305 |
| 2021-09-08 | 4,685 | 4,765 | 4,625 | 4,665 | 12,400 | 2,332.50 |
| 2021-09-07 | 4,675 | 4,745 | 4,615 | 4,685 | 15,900 | 2,342.50 |
| 2021-09-06 | 4,645 | 4,815 | 4,645 | 4,690 | 18,300 | 2,345 |
| 2021-09-03 | 4,655 | 4,750 | 4,540 | 4,715 | 23,000 | 2,357.50 |
| 2021-09-02 | 4,845 | 4,855 | 4,640 | 4,685 | 21,300 | 2,342.50 |
| 2021-09-01 | 4,805 | 4,865 | 4,635 | 4,855 | 40,500 | 2,427.50 |
| 2021-08-31 | 4,730 | 5,030 | 4,730 | 4,820 | 39,200 | 2,410 |
| 2021-08-30 | 4,660 | 4,745 | 4,580 | 4,715 | 23,900 | 2,357.50 |
| 2021-08-27 | 4,535 | 4,605 | 4,450 | 4,590 | 27,100 | 2,295 |
| 2021-08-26 | 4,620 | 4,790 | 4,600 | 4,615 | 21,400 | 2,307.50 |
| 2021-08-25 | 4,505 | 4,645 | 4,495 | 4,645 | 17,100 | 2,322.50 |
| 2021-08-24 | 4,465 | 4,560 | 4,360 | 4,420 | 17,500 | 2,210 |
| 2021-08-23 | 4,120 | 4,460 | 4,120 | 4,440 | 29,800 | 2,220 |
| 2021-08-20 | 4,330 | 4,370 | 4,080 | 4,120 | 24,000 | 2,060 |
| 2021-08-19 | 4,280 | 4,555 | 4,280 | 4,330 | 18,800 | 2,165 |
| 2021-08-18 | 4,130 | 4,440 | 4,055 | 4,420 | 40,600 | 2,210 |
| 2021-08-17 | 4,360 | 4,400 | 4,170 | 4,200 | 39,900 | 2,100 |
| 2021-08-16 | 4,600 | 4,600 | 4,335 | 4,355 | 28,400 | 2,177.50 |
| 2021-08-13 | 4,755 | 4,830 | 4,655 | 4,670 | 28,300 | 2,335 |
| 2021-08-12 | 4,870 | 4,900 | 4,735 | 4,825 | 23,000 | 2,412.50 |
| 2021-08-11 | 5,350 | 5,370 | 4,780 | 4,840 | 70,100 | 2,420 |
| 2021-08-10 | 4,760 | 5,150 | 4,760 | 5,150 | 26,500 | 2,575 |
| 2021-08-06 | 5,030 | 5,030 | 4,655 | 4,805 | 46,900 | 2,402.50 |
| 2021-08-05 | 5,040 | 5,230 | 4,850 | 4,925 | 41,500 | 2,462.50 |
| 2021-08-04 | 5,120 | 5,160 | 4,960 | 5,040 | 34,500 | 2,520 |
| 2021-08-03 | 5,370 | 5,390 | 5,130 | 5,170 | 30,700 | 2,585 |
| 2021-08-02 | 5,210 | 5,510 | 5,210 | 5,300 | 56,600 | 2,650 |
| 2021-07-30 | 5,620 | 5,620 | 5,410 | 5,410 | 40,100 | 2,705 |
| 2021-07-29 | 5,720 | 5,830 | 5,550 | 5,660 | 35,100 | 2,830 |
| 2021-07-28 | 6,260 | 6,260 | 5,710 | 5,800 | 82,500 | 2,900 |
| 2021-07-27 | 5,950 | 6,260 | 5,830 | 6,160 | 73,200 | 3,080 |
| 2021-07-26 | 6,150 | 6,150 | 5,950 | 6,030 | 41,500 | 3,015 |
| 2021-07-21 | 6,420 | 6,420 | 6,120 | 6,130 | 44,400 | 3,065 |
| 2021-07-20 | 6,270 | 6,420 | 6,260 | 6,320 | 16,100 | 3,160 |
| 2021-07-19 | 6,670 | 6,670 | 6,330 | 6,330 | 37,200 | 3,165 |
| 2021-07-16 | 6,370 | 6,820 | 6,370 | 6,670 | 48,600 | 3,335 |
| 2021-07-15 | 6,460 | 6,530 | 6,330 | 6,470 | 27,100 | 3,235 |
| 2021-07-14 | 6,290 | 6,610 | 6,280 | 6,540 | 28,900 | 3,270 |
| 2021-07-13 | 6,350 | 6,460 | 6,290 | 6,340 | 23,500 | 3,170 |
| 2021-07-12 | 6,480 | 6,570 | 6,360 | 6,370 | 18,700 | 3,185 |
| 2021-07-09 | 6,290 | 6,440 | 6,250 | 6,400 | 46,500 | 3,200 |
| 2021-07-08 | 6,490 | 6,540 | 6,390 | 6,390 | 21,000 | 3,195 |
| 2021-07-07 | 6,510 | 6,730 | 6,400 | 6,490 | 30,600 | 3,245 |
| 2021-07-06 | 6,370 | 6,980 | 6,330 | 6,560 | 114,500 | 3,280 |
| 2021-07-05 | 6,400 | 6,520 | 6,250 | 6,360 | 36,300 | 3,180 |
| 2021-07-02 | 6,500 | 6,530 | 6,320 | 6,400 | 42,100 | 3,200 |
| 2021-07-01 | 6,630 | 6,630 | 6,530 | 6,530 | 14,600 | 3,265 |
| 2021-06-30 | 6,620 | 6,740 | 6,520 | 6,590 | 25,500 | 3,295 |
| 2021-06-29 | 6,790 | 6,790 | 6,580 | 6,600 | 23,700 | 3,300 |
| 2021-06-28 | 6,670 | 6,800 | 6,600 | 6,690 | 34,900 | 3,345 |
| 2021-06-25 | 6,790 | 6,880 | 6,610 | 6,680 | 48,100 | 3,340 |
| 2021-06-24 | 6,570 | 7,130 | 6,430 | 6,890 | 158,900 | 3,445 |
| 2021-06-23 | 6,830 | 6,830 | 6,560 | 6,580 | 62,800 | 3,290 |
| 2021-06-22 | 6,750 | 6,830 | 6,570 | 6,690 | 93,000 | 3,345 |
| 2021-06-21 | 6,580 | 6,770 | 6,500 | 6,610 | 99,600 | 3,305 |
| 2021-06-18 | 7,310 | 7,320 | 6,840 | 6,880 | 167,600 | 3,440 |
| 2021-06-17 | 7,820 | 7,950 | 7,210 | 7,370 | 827,000 | 3,685 |
| 2021-06-16 | 6,250 | 7,150 | 6,100 | 7,150 | 137,500 | 3,575 |
| 2021-06-15 | 6,540 | 6,640 | 6,110 | 6,150 | 105,000 | 3,075 |
| 2021-06-14 | 6,430 | 6,600 | 6,240 | 6,530 | 67,100 | 3,265 |
| 2021-06-11 | 6,510 | 6,680 | 6,410 | 6,440 | 51,900 | 3,220 |
| 2021-06-10 | 6,800 | 6,900 | 6,450 | 6,460 | 91,400 | 3,230 |
| 2021-06-09 | 7,000 | 7,040 | 6,730 | 6,840 | 114,600 | 3,420 |
| 2021-06-08 | 6,900 | 7,140 | 6,760 | 7,060 | 87,400 | 3,530 |
| 2021-06-07 | 7,120 | 7,120 | 6,700 | 6,800 | 119,300 | 3,400 |
| 2021-06-04 | 7,350 | 7,370 | 6,970 | 7,010 | 106,600 | 3,505 |
| 2021-06-03 | 7,470 | 7,750 | 7,390 | 7,420 | 86,300 | 3,710 |
| 2021-06-02 | 7,460 | 8,020 | 7,250 | 7,610 | 251,300 | 3,805 |
| 2021-06-01 | 7,780 | 7,790 | 7,420 | 7,560 | 111,600 | 3,780 |
| 2021-05-31 | 8,200 | 8,380 | 7,550 | 7,670 | 228,800 | 3,835 |
| 2021-05-28 | 8,520 | 8,890 | 8,100 | 8,200 | 564,100 | 4,100 |
| 2021-05-27 | 8,260 | 8,800 | 8,210 | 8,430 | 691,400 | 4,215 |
| 2021-05-26 | 8,090 | 8,400 | 8,000 | 8,130 | 161,600 | 4,065 |
| 2021-05-25 | 8,420 | 8,520 | 8,100 | 8,190 | 210,500 | 4,095 |
| 2021-05-24 | 8,150 | 8,700 | 8,100 | 8,300 | 399,100 | 4,150 |
| 2021-05-21 | 8,410 | 9,150 | 7,980 | 8,300 | 1,744,400 | 4,150 |
| 2021-05-20 | 7,300 | 8,490 | 7,290 | 8,260 | 1,277,900 | 4,130 |
| 2021-05-19 | 6,200 | 7,300 | 6,160 | 7,300 | 449,000 | 3,650 |
| 2021-05-18 | 6,100 | 6,470 | 5,900 | 6,300 | 142,100 | 3,150 |
| 2021-05-17 | 6,220 | 6,400 | 6,010 | 6,030 | 153,500 | 3,015 |
| 2021-05-14 | 6,400 | 6,750 | 5,860 | 5,910 | 475,800 | 2,955 |
| 2021-05-13 | 5,440 | 6,480 | 5,220 | 6,480 | 415,400 | 3,240 |
| 2021-05-12 | 6,050 | 6,080 | 5,200 | 5,480 | 135,600 | 2,740 |
| 2021-05-11 | 6,110 | 6,140 | 5,800 | 5,830 | 142,700 | 2,915 |
| 2021-05-10 | 6,670 | 6,870 | 6,130 | 6,210 | 140,400 | 3,105 |
| 2021-05-07 | 6,830 | 7,360 | 6,680 | 6,770 | 234,900 | 3,385 |
| 2021-05-06 | 7,200 | 7,200 | 6,500 | 6,830 | 286,200 | 3,415 |
| 2021-04-30 | 7,700 | 7,770 | 7,350 | 7,350 | 111,700 | 3,675 |
| 2021-04-28 | 7,670 | 7,920 | 7,520 | 7,710 | 377,500 | 3,855 |
| 2021-04-27 | 7,350 | 8,130 | 7,300 | 7,900 | 1,029,900 | 3,950 |
| 2021-04-26 | 7,600 | 7,640 | 7,060 | 7,080 | 479,800 | 3,540 |
| 2021-04-23 | 8,220 | 8,820 | 8,030 | 8,500 | 824,300 | 4,250 |
| 2021-04-22 | 9,920 | 10,170 | 8,270 | 8,490 | 1,386,100 | 4,245 |
| 2021-04-21 | 11,160 | 11,220 | 9,520 | 9,770 | 2,345,500 | 4,885 |
| 2021-04-20 | 9,700 | 10,900 | 9,580 | 10,560 | 2,635,300 | 5,280 |
| 2021-04-19 | 9,400 | 9,400 | 9,400 | 9,400 | 173,300 | 4,700 |
| 2021-04-16 | 6,900 | 7,900 | 6,770 | 7,900 | 791,700 | 3,950 |
| 2021-04-15 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-03-30]1株→2株
