[2377 HCスタンダード] サイバファーム 日足 時系列データ

[2377 HCスタンダード] サイバファーム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-1654.0067.0046.0046.00749534114379
2009-02-1340.0080.0033.0065.0018181411101687
2009-02-1280.0085.0051.0051.00483213182135
2009-02-10110.00120.0081.0081.00324523041930
2009-02-09104.00134.0080.00105.00440304646189
2009-02-06139.00167.00119.00119.00600088136275
2009-02-05171.00189.00147.00174.00582229250917
2009-02-04250.00293.00146.00195.0012602428722373
2009-02-0300
2009-02-025700.005700.005700.005700.003421949400
2009-01-306700.007080.006700.006700.00839156464750
2009-01-298000.008880.007120.007700.00475036309900
2009-01-289440.009440.008110.008110.00883776737280
2009-01-279110.009110.009110.009110.0095865450
2009-01-267140.008110.006110.008110.001031769541180
2009-01-237190.007900.007100.007110.00896465494560
2009-01-228100.008140.008100.008100.00276422391390
2009-01-219800.009800.008640.009200.00708063392730
2009-01-2011110.0011340.0010500.0010640.00212322727680
2009-01-1912700.0012950.0011300.0011710.00194823303500
2009-01-1610710.0012800.0010510.0012300.00321936103640
2009-01-1512200.0012430.0011300.0011650.00218825980450
2009-01-1413000.0013200.0011520.0013200.00210626026110
2009-01-1314200.0014350.0013400.0013400.00106114396710
2009-01-0915510.0016300.0014800.0015400.00114517700420
2009-01-0816200.0016850.0015170.0016500.0098915705840
2009-01-0716500.0016800.0015410.0016400.00121419432030
2009-01-0618330.0018500.0017100.0017100.00197234724810
2009-01-0518400.0020130.0018400.0019100.00104019897900
2008-12-3019300.0020390.0017900.0018000.00185334937530
2008-12-2919100.0019100.0018200.0019100.00320360862720
2008-12-2617100.0017100.0017100.0017100.0058991800
2008-12-2513000.0015100.0013000.0015100.00198928362100
2008-12-2411700.0013500.0011340.0013100.00189522919070
2008-12-2212400.0013970.0011600.0012300.00287535446090
2008-12-1915600.0016200.0013600.0013600.00294741124660
2008-12-1815300.0015900.0015000.0015600.00160924535320
2008-12-1718800.0018800.0017000.0017000.00105518405150
2008-12-1618500.0020400.0018500.0019000.00223041591570
2008-12-1522500.0022890.0021000.0021500.00109523677220
2008-12-1222580.0022890.0021900.0022890.0083218534760
2008-12-1121400.0023300.0021230.0022880.0061813819010
2008-12-1022500.0023300.0021310.0021600.0072115974060
2008-12-0922500.0023100.0021340.0022500.0046910531460
2008-12-0821000.0021700.0020300.0021000.0052610986620
2008-12-0518500.0020200.0018210.0020000.00129925502940
2008-12-0420100.0020110.0018200.0018200.00109320648910
2008-12-0321800.0022800.0020500.0021200.0049310615610
2008-12-0222900.0023000.0022010.0022010.0046810493620
2008-12-0123100.0024700.0022450.0022750.0060714331820
2008-11-2824800.0026000.0022400.0023000.00204248699140
2008-11-2720310.0025400.0020170.0025400.00383889235170
2008-11-2624410.0024410.0022400.0022400.00210948016970
2008-11-2527200.0027500.0025400.0025400.00191949728180
2008-11-2127300.0030100.0026390.0028400.00113431576930
2008-11-2031000.0031250.0029500.0030100.0083925391870
2008-11-1933300.0033700.0030100.0031800.00159351338500
2008-11-1834100.0034700.0032150.0034000.00138646189200
2008-11-1730850.0033950.0030500.0033950.00202965019800
2008-11-1431000.0031000.0029760.0030200.0059718117390
2008-11-1331000.0031500.0029120.0030500.0094828865720
2008-11-1228900.0031100.0027510.0031100.00102129715000
2008-11-1130700.0030700.0028800.0029300.0065519407610
2008-11-1030600.0033350.0030000.0030700.00188058550950
2008-11-0728260.0031000.0025500.0031000.00179752604040
2008-11-0629500.0029820.0027520.0027970.00214861131330
2008-11-0534700.0034700.0030600.0031500.003918130526000
2008-11-0428000.0031300.0028000.0030700.00283384667680
2008-10-3130900.0031700.0027700.0028300.007892223906480
2008-10-3031700.0031700.0031700.0031700.0056017752000
2008-10-2928700.0028700.0028700.0028700.00176250569400
2008-10-2819700.0025700.0019700.0025700.004619101901960
2008-10-2722700.0022700.0022700.0022700.00671520900
2008-10-2428400.0028400.0025700.0025700.00181148385680
2008-10-2328700.0028700.0028700.0028700.003883111442100
2008-10-2234000.0034900.0032700.0032700.005447186878400
2008-10-2129500.0030900.0029020.0030900.007566228441530
2008-10-2022000.0027880.0022000.0027880.0011382282685510
2008-10-1721880.0021880.0021880.0021880.004549933520
2008-10-1617880.0017880.0017880.0017880.003325936160
2008-10-1515880.0015880.0015880.0015880.005027971760
2008-10-1413880.0013880.0013880.0013880.003444774720
2008-10-1010700.0011880.009100.0011880.00380438360050
2008-10-0910190.0011700.009910.0010680.00559158698460
2008-10-089200.0010210.008800.0010210.00515450044630
2008-10-078110.009210.007800.009210.00883375839780
2008-10-068210.008210.007820.008210.00305325057640
2008-10-036410.007210.006120.007210.00241915729950
2008-10-025900.006890.005900.006210.00651539420740
2008-10-016900.006900.006900.006900.001971359300
2008-09-307900.007900.007900.007900.002171714300
2008-09-299760.009800.008900.008900.00172616029170
2008-09-269850.0010000.009810.009900.005615534270
2008-09-2510060.0010140.009900.009910.003543522500
2008-09-249670.0010300.009650.0010060.007747711470
2008-09-229820.009990.009680.009680.008318125400
2008-09-1910390.0010390.009900.0010000.007467541610
2008-09-1810000.0010230.009650.0010040.009008947180
2008-09-1710420.0010880.0010060.0010060.00105110819820
2008-09-169620.0012000.009000.0010800.00394441921010
2008-09-1210360.0010360.009800.0010000.008598526350
2008-09-119720.0010450.009700.0010090.007667646010
2008-09-109600.0010190.009520.009820.006886692550
2008-09-0910500.0010500.009810.009900.008048054680
2008-09-0810750.0010890.0010080.0010650.00118012437990
2008-09-058900.0010070.008850.009900.00205619595030
2008-09-049500.009500.008990.009080.008507747550
2008-09-039230.009620.008980.009000.00146013363390
2008-09-0210200.0010800.009630.009630.00111511264950
2008-09-0111300.0011800.0010140.0010390.00211322638380
2008-08-298900.0012400.008800.0011550.00821685439110
2008-08-2810700.0010700.009950.0010700.00231424500860
2008-08-278800.009700.008560.009700.00150514104380
2008-08-268990.008990.008510.008700.006585715140
2008-08-258860.009020.008770.008820.005134573870
2008-08-228910.009100.008530.008710.00139012160290
2008-08-219270.009300.009020.009110.008227502600
2008-08-209030.009290.008950.008970.00133212085630
2008-08-199500.0010000.009210.009490.00127912078360
2008-08-189190.0010140.009060.0010010.00141913911790
2008-08-159010.009380.008420.009150.00138812354570
2008-08-149400.009770.008900.008910.00284626001550
2008-08-139500.0010800.009500.009900.00288028174810
2008-08-1212000.0013000.0011380.0011500.00135615991460
2008-08-1110710.0013490.0010550.0012790.00250830890810
2008-08-0811000.0011930.0011000.0011500.00103311595780
2008-08-0712520.0012800.0011870.0012180.00131216049290
2008-08-0612850.0013450.0012660.0012720.0081610480420
2008-08-0513000.0013600.0012720.0012850.0092712129880
2008-08-0413650.0013740.0013000.0013400.0076610306530
2008-08-0112800.0013800.0012600.0013650.0085011010660
2008-07-3114340.0014400.0013000.0013150.00248033985630
2008-07-3012360.0014540.0012240.0014540.00458263437800
2008-07-2912650.0012880.0012410.0012540.00101512738820
2008-07-2813500.0013500.0012690.0012850.00102913354420
2008-07-2513320.0013600.0012650.0013200.00120915669530
2008-07-2414200.0014320.0013560.0013750.00210629262380
2008-07-2314790.0014790.0013570.0014790.00514975602390
2008-07-2214500.0014780.0012790.0012790.00265334974320
2008-07-1814000.0015000.0014000.0014790.00138620134160
2008-07-1715400.0015420.0014050.0014590.00136520070460
2008-07-1614500.0015200.0013900.0014500.00183226320850
2008-07-1514360.0016310.0014250.0015490.00367956254520
2008-07-1415970.0016000.0015200.0015360.00240437320570
2008-07-1117970.0018600.0017000.0017050.00337859237150
2008-07-1018170.0018970.0017570.0018970.005663105674540
2008-07-0917810.0019100.0016970.0016970.00537994793290
2008-07-0820280.0020280.0019770.0019770.007279147610300
2008-07-0718280.0018280.0018280.0018280.001913491480
2008-07-0416280.0016280.0016280.0016280.001201953600
2008-07-0315000.0015000.0014180.0014280.00343749766430
2008-07-0217600.0017730.0016180.0016180.00244440930080
2008-07-0116240.0019000.0015600.0018000.00490284409260
2008-06-3019320.0019320.0017120.0017200.00479284560750
2008-06-2720700.0020900.0019100.0019120.00470791596120
2008-06-2624310.0024310.0021400.0022100.00341679088430
2008-06-2524750.0024800.0020560.0021310.00413387768370
2008-06-2425850.0025850.0023560.0023560.00113927766540
2008-06-2325300.0025900.0024220.0025550.00179945058270
2008-06-2029000.0029000.0026130.0027000.00295380357780
2008-06-1928850.0031550.0026800.0029000.0010895320467130
2008-06-1828550.0028550.0028550.0028550.00104629863300
2008-06-1723750.0025550.0023700.0025550.00267767155910
2008-06-1625150.0025300.0021800.0022550.005004115748200
2008-06-1324810.0025800.0023000.0024660.006601158702260
2008-06-1227500.0027970.0026000.0026000.006230164596300
2008-06-1129000.0030350.0028160.0029000.009508281068410
2008-06-1029750.0030900.0026950.0027340.005105144540960
2008-06-0928500.0033300.0027900.0030950.0014302420218940
2008-06-0631900.0032000.0031900.0031900.004407140588850
2008-06-0537350.0038750.0035100.0035900.0013850508226200
2008-06-0430800.0038300.0030800.0038300.00345381200803350
2008-06-0334300.0034300.0034300.0034300.00321097600
2008-06-0238300.0038300.0038300.0038300.00451723500
2008-05-3050300.0050300.0042300.0042300.006733335449650
2008-05-2946300.0046300.0046300.0046300.00120055560000
2008-05-2842300.0042300.0042300.0042300.00178175336300
2008-05-2738300.0038300.0038300.0038300.004221161664300
2008-05-2634300.0034300.0034300.0034300.004443152394900
2008-05-2330300.0030300.0030300.0030300.00148544995500
2008-05-2226900.0027270.0025450.0027270.004340117034770
2008-05-2121570.0024270.0021280.0024270.0013287306805590
2008-05-2021270.0021270.0021270.0021270.0048610337220
2008-05-1919270.0019270.0019200.0019270.00276053182770
2008-05-1617270.0017270.0016400.0017270.00505486956460
2008-05-1514470.0015270.0013910.0015270.0010425156801200
2008-05-1411270.0013270.0011270.0013270.007841102006840
2008-05-1314000.0014100.0011060.0011270.007985101130300
2008-05-1212000.0012600.0011800.0012600.00268632865110
2008-05-0910100.0010600.0010000.0010600.009339677310
2008-05-089440.009780.009200.009600.00150214420130
2008-05-079050.009740.009050.009340.00163315249030
2008-05-029200.009430.009000.009050.00171515759740
2008-05-0110220.0010690.009600.009630.00248325121540
2008-04-308800.009830.008430.009830.00272825368130
2008-04-289280.009300.008760.008830.00240521615580
2008-04-2510000.0010190.009080.009150.00449842899740
2008-04-2410500.0011140.0010000.0010360.00199520898230
2008-04-2311540.0011640.0010260.0010700.00253627781110
2008-04-2210500.0011700.009980.0011280.00714179021050
2008-04-2110130.0011500.009830.0010110.00435245237450
2008-04-1812000.0012120.0010750.0010900.00537060825890
2008-04-1710980.0014390.0010980.0012650.0013491167703940
2008-04-1612500.0012500.0012500.0012500.003214012500
2008-04-1510500.0010500.0010500.0010500.001471543500
2008-04-148310.009500.008310.009500.00207619181150
2008-04-119150.009220.008310.008500.00422236163720
2008-04-1010240.0011200.008610.009300.00898685304250
2008-04-0910040.0010040.0010040.0010040.00446144788440
2008-04-089040.009040.008770.009040.0013699123434030
2008-04-076930.008040.006900.008040.00450934850020
2008-04-047330.007330.006800.007040.00361025499080
2008-04-037160.007390.006660.007330.00221615592440
2008-04-026910.007410.006800.007080.00303721358800
2008-04-017620.007620.007410.007410.00307622927820
2008-03-319190.009200.008400.008410.00115210094200
2008-03-289400.009500.008530.009300.00184517138230
2008-03-279720.009720.008910.008920.00471342628050
2008-03-2611000.0011000.009600.009910.00272427380600
2008-03-2511000.0011700.0010620.0011000.00305233612860
2008-03-2411430.0011900.0010000.0010710.00504352888570
2008-03-2113300.0013400.0012000.0012000.00178221771390
2008-03-1915100.0015100.0013300.0014000.006318858210
2008-03-1816000.0016000.0014300.0014300.0072210491110
2008-03-1715500.0016700.0015500.0016300.003355264750
2008-03-1418450.0019080.0017180.0017500.002444360650
2008-03-1317880.0018480.0017080.0018300.00135824100720
2008-03-1219080.0019080.0018580.0019080.00112221382080
2008-03-1117700.0018400.0016800.0017080.0075213222780
2008-03-1018500.0019000.0017900.0017900.00118721773190
2008-03-0719700.0020100.0018550.0019900.0090517741500
2008-03-0621850.0021850.0019300.0020100.00243249138720
2008-03-0524000.0024000.0021900.0021900.0098722310230
2008-03-0426020.0026020.0024510.0024900.0090622856020
2008-03-0327120.0027510.0025500.0026210.00153140281010
2008-02-2925700.0027400.0025210.0027040.00373196708710
2008-02-2827500.0027500.0027500.0027500.004532124630000
2008-02-2724100.0025000.0024100.0024500.003689009140
2008-02-2624900.0024900.0024000.0024500.0051512624970
2008-02-2526000.0026100.0025000.0025000.003178092840
2008-02-2227000.0027000.0025750.0026000.001724507470
2008-02-2127520.0028900.0027200.0027500.00842328690
2008-02-2026800.0027700.0026100.0027500.002065495420
2008-02-1930500.0030500.0028000.0028000.002557462290
2008-02-1826500.0029000.0026500.0028700.001925466700
2008-02-1525400.0026500.0024500.0026500.001774549290
2008-02-1423000.0025800.0023000.0025700.00711701100
2008-02-1326500.0026500.0023400.0024000.001413528860
2008-02-1227100.0027100.0025080.0026000.001042720070
2008-02-0830000.0030100.0027200.0027800.001444168230

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog