[3123 東証2部] サイボー 日足 時系列データ

[3123 東証2部] サイボー (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26471.00473.00470.00471.0042001980700
2017-04-25470.00470.00470.00470.001500705000
2017-04-24470.00470.00468.00468.001700798100
2017-04-21468.00468.00465.00466.001700792100
2017-04-20464.00467.00464.00467.001500699000
2017-04-19468.00468.00467.00467.001600748000
2017-04-18468.00468.00468.00468.0010046800
2017-04-17466.00468.00459.00468.0030001385900
2017-04-14469.00469.00466.00466.00400186700
2017-04-13462.00466.00462.00466.001600743700
2017-04-12465.00470.00464.00470.0041001912700
2017-04-11470.00470.00470.00470.00300141000
2017-04-10470.00470.00470.00470.00400188000
2017-04-07471.00471.00461.00469.0059002748600
2017-04-06470.00470.00466.00469.0051002385900
2017-04-05474.00475.00471.00471.00800378300
2017-04-04481.00481.00470.00473.0097004601100
2017-04-03484.00484.00471.00480.0059002821300
2017-03-31485.00485.00485.00485.00400194000
2017-03-30487.00487.00487.00487.00900438300
2017-03-29491.00491.00487.00487.001200588500
2017-03-28494.00494.00493.00494.001200592600
2017-03-27489.00495.00489.00495.0029001423200
2017-03-24496.00498.00495.00495.0031001539500
2017-03-23492.00495.00489.00495.0052002562900
2017-03-22485.00493.00485.00492.0068003330200
2017-03-21493.00493.00488.00493.0037001815400
2017-03-17495.00495.00491.00491.0026001286000
2017-03-16491.00494.00491.00494.0027001330700
2017-03-15497.00497.00487.00491.0029001428700
2017-03-14493.00497.00493.00497.00800396400
2017-03-13493.00493.00490.00493.0044002165500
2017-03-10490.00493.00490.00493.0046002259900
2017-03-09490.00490.00490.00490.00700343000
2017-03-08492.00492.00490.00490.00700343900
2017-03-07493.00493.00492.00492.00900443300
2017-03-06491.00492.00488.00488.0023001126500
2017-03-03488.00488.00488.00488.00600292800
2017-03-02491.00492.00483.00488.0042002057700
2017-03-01490.00490.00486.00490.0030001466100
2017-02-28488.00489.00487.00488.001900928600
2017-02-27491.00491.00485.00490.0024001171600
2017-02-24492.00495.00490.00491.0026001278300
2017-02-23489.00491.00487.00491.0024001173400
2017-02-22485.00489.00485.00489.0023001119200
2017-02-21484.00487.00483.00483.0042002039300
2017-02-20490.00490.00480.00487.0037001790100
2017-02-17481.00482.00481.00482.001000481200
2017-02-16481.00483.00481.00483.001000482800
2017-02-15483.00486.00480.00480.0027001300100
2017-02-14488.00488.00483.00483.001100534900
2017-02-13486.00486.00485.00486.0032001553100
2017-02-10489.00489.00478.00486.0093004497400
2017-02-09473.00509.00473.00481.004860023843900
2017-02-08477.00477.00472.00477.0026001235500
2017-02-07472.00475.00472.00475.0025001186000
2017-02-06477.00477.00473.00473.001000474500
2017-02-03478.00478.00473.00477.00900428800
2017-02-02473.00475.00473.00475.002100995000
2017-02-01471.00473.00471.00472.001900895300
2017-01-31479.00479.00470.00470.001400663900
2017-01-30477.00479.00476.00479.00900429400
2017-01-27479.00479.00475.00478.00300143200
2017-01-26478.00478.00478.00478.0010047800
2017-01-25468.00474.00468.00473.001600751700
2017-01-24465.00465.00462.00462.0022001022700
2017-01-23462.00466.00461.00466.00210009704500
2017-01-20472.00472.00467.00469.0042001970400
2017-01-19471.00490.00465.00469.003140014992800
2017-01-18469.00471.00466.00471.0029001360100
2017-01-17472.00472.00471.00471.00900424400
2017-01-16477.00477.00470.00473.0039001844100
2017-01-13475.00479.00473.00479.0071003365800
2017-01-12476.00477.00474.00475.001500713100
2017-01-11482.00482.00475.00475.0070003342900
2017-01-10484.00484.00480.00484.0035001684800
2017-01-06478.00482.00478.00478.00900431400
2017-01-05483.00488.00474.00478.00162007709800
2017-01-04475.00480.00475.00480.0060002872200
2016-12-30474.00479.00473.00476.00126005988600
2016-12-29476.00479.00470.00471.002150010146100
2016-12-28472.00476.00471.00476.00196009268700
2016-12-27470.00472.00468.00472.00203009559800
2016-12-26470.00472.00470.00472.001800848600
2016-12-22473.00473.00466.00470.0051002393000
2016-12-21472.00473.00470.00473.0049002312600
2016-12-20470.00472.00469.00472.00120005646700
2016-12-19471.00473.00470.00471.0037001741700
2016-12-16471.00473.00469.00473.0061002876100
2016-12-15473.00474.00469.00472.0085004011400
2016-12-14472.00473.00472.00473.001000472200
2016-12-13475.00475.00472.00474.0062002938400
2016-12-12472.00476.00472.00475.0051002417800
2016-12-09473.00473.00468.00471.0053002499300
2016-12-08472.00473.00472.00473.0034001605000
2016-12-07468.00473.00468.00468.0069003240900
2016-12-06465.00465.00464.00465.0022001022600
2016-12-05463.00465.00462.00463.0085003941500
2016-12-02464.00464.00461.00463.001700785900
2016-12-01462.00467.00462.00464.0050002324800
2016-11-30462.00463.00461.00461.001500692500
2016-11-29459.00461.00459.00460.0045002067900
2016-11-28465.00465.00460.00460.0033001523200
2016-11-25464.00464.00461.00461.001100508700
2016-11-24461.00462.00459.00462.0050002302400
2016-11-22461.00463.00456.00461.00130005954900
2016-11-21458.00464.00458.00458.0082003764300
2016-11-18462.00465.00456.00460.00111005127100
2016-11-17464.00464.00457.00460.001000459000
2016-11-16455.00456.00455.00456.00300136700
2016-11-15458.00460.00455.00455.0034001556200
2016-11-14455.00458.00455.00458.00900411500
2016-11-11457.00458.00455.00455.0023001049100
2016-11-10452.00457.00452.00455.0025001137800
2016-11-09464.00464.00450.00455.0040001806500
2016-11-08457.00463.00453.00460.0058002662700
2016-11-07452.00455.00452.00455.00400181200
2016-11-04452.00452.00449.00451.00189008522300
2016-11-02456.00456.00450.00450.0052002349900
2016-11-01457.00457.00457.00457.00600274200
2016-10-31454.00457.00454.00456.001200547700
2016-10-28454.00454.00452.00454.0054002447500
2016-10-27452.00452.00452.00452.00700316400
2016-10-26453.00453.00452.00452.00700316600
2016-10-25453.00453.00451.00451.0053002395500
2016-10-24450.00456.00450.00451.001300585800
2016-10-21456.00456.00456.00456.0020091200
2016-10-20453.00457.00453.00455.0046002091700
2016-10-19450.00452.00449.00452.0051002299900
2016-10-18449.00450.00449.00450.00900404900
2016-10-17448.00449.00448.00449.00300134500
2016-10-14449.00449.00447.00447.002000896000
2016-10-13450.00450.00448.00448.001000448600
2016-10-12447.00448.00447.00447.001100492300
2016-10-11450.00450.00447.00448.0036001615500
2016-10-07449.00449.00447.00447.002200985500
2016-10-06447.00451.00447.00450.0026001169600
2016-10-05449.00449.00448.00448.001600717800
2016-10-04448.00448.00448.00448.0020089600
2016-10-03448.00448.00448.00448.00700313600
2016-09-30451.00451.00448.00448.00900405000
2016-09-29450.00450.00448.00448.001900853600
2016-09-28447.00450.00447.00450.001400626400
2016-09-27450.00451.00450.00451.00600270200
2016-09-26450.00450.00448.00450.0036001619700
2016-09-23447.00449.00447.00448.0024001076100
2016-09-21446.00448.00445.00448.001800803900
2016-09-20447.00449.00445.00445.0034001517200
2016-09-16446.00446.00445.00446.00500222900
2016-09-15446.00446.00446.00446.0010044600
2016-09-14449.00450.00449.00449.001200539000
2016-09-13447.00448.00447.00448.001000447400
2016-09-12447.00447.00447.00447.0010044700
2016-09-09450.00452.00450.00450.0054002435000
2016-09-08448.00448.00448.00448.0010044800
2016-09-07445.00448.00445.00448.0024001072300
2016-09-06454.00454.00450.00450.0057002585900
2016-09-05453.00453.00453.00453.0032001449600
2016-09-02450.00450.00450.00450.0010045000
2016-09-01450.00450.00450.00450.00400180000
2016-08-31453.00453.00452.00452.0046002082100
2016-08-30454.00454.00446.00453.00300135300
2016-08-29453.00453.00453.00453.001000453000
2016-08-26450.00450.00445.00445.0025001115400
2016-08-25449.00453.00446.00450.00100004482700
2016-08-24449.00449.00449.00449.0010044900
2016-08-23454.00454.00453.00453.001000453300
2016-08-22455.00455.00454.00454.00700317900
2016-08-19452.00453.00451.00453.002200995300
2016-08-18455.00455.00453.00453.00300136300
2016-08-17453.00457.00453.00457.0027001232200
2016-08-16457.00459.00457.00457.0036001645400
2016-08-15455.00460.00455.00457.0045002052900
2016-08-1200
2016-08-10450.00450.00450.00450.0010045000
2016-08-09453.00453.00450.00450.00800361600
2016-08-08450.00453.00450.00453.0030001356000
2016-08-05444.00449.00444.00449.0029001294200
2016-08-04441.00444.00441.00444.00800354900
2016-08-03439.00440.00439.00440.001700747000
2016-08-02441.00444.00441.00442.00300132700
2016-08-01444.00445.00444.00445.00900399800
2016-07-29446.00446.00445.00445.001000445600
2016-07-28446.00447.00446.00447.001800802900
2016-07-27453.00453.00453.00453.001100498300
2016-07-26446.00450.00446.00450.001800808100
2016-07-25447.00448.00447.00448.001200537000
2016-07-22453.00453.00453.00453.0010045300
2016-07-21450.00453.00450.00453.001000451500
2016-07-20451.00451.00444.00450.002000893800
2016-07-19450.00451.00450.00451.00800360600
2016-07-15448.00450.00448.00450.0035001574000
2016-07-14446.00446.00446.00446.00400178400
2016-07-13446.00450.00446.00449.00111004978000
2016-07-12440.00449.00440.00446.0069003048800
2016-07-11432.00439.00432.00436.0026001134800
2016-07-08435.00435.00428.00431.001100473800
2016-07-07440.00440.00435.00435.0020087500
2016-07-06442.00442.00438.00439.002200966800
2016-07-05440.00445.00440.00444.001100488100
2016-07-04448.00448.00443.00445.001300581300
2016-07-01441.00444.00441.00442.00600265400
2016-06-30433.00449.00433.00449.00110004825400
2016-06-29426.00433.00426.00433.00700302400
2016-06-28425.00425.00425.00425.0035001487500
2016-06-27424.00430.00421.00425.00187007911900
2016-06-24437.00438.00423.00424.00173007420500
2016-06-23437.00438.00435.00435.0025001090900
2016-06-22439.00441.00439.00439.0028001229500
2016-06-21437.00440.00437.00440.001800790200
2016-06-20441.00441.00434.00436.00140006172200
2016-06-17427.00434.00427.00430.0047002018700
2016-06-16433.00433.00428.00428.0065002804200
2016-06-15435.00440.00435.00440.001800787200
2016-06-14439.00439.00436.00436.0035001529000
2016-06-13444.00445.00439.00441.0058002563800
2016-06-10446.00450.00446.00447.0039001745900
2016-06-09448.00448.00446.00447.00400178700
2016-06-08453.00454.00449.00450.0046002074900
2016-06-07447.00448.00447.00448.00400179000
2016-06-06444.00445.00444.00445.00600266500
2016-06-03447.00448.00447.00448.001000447400
2016-06-02450.00450.00448.00448.0029001304000
2016-06-01449.00452.00449.00450.0036001620600
2016-05-31449.00451.00449.00451.0024001079800
2016-05-30455.00455.00447.00449.0068003076200
2016-05-27444.00448.00444.00447.001400624700
2016-05-26446.00449.00445.00445.0023001025600
2016-05-25444.00445.00444.00445.001100488900
2016-05-24445.00445.00444.00445.0030001334000
2016-05-23444.00445.00443.00445.002200977200
2016-05-20445.00448.00441.00442.00157006987200
2016-05-19441.00447.00441.00445.00700310100
2016-05-18444.00447.00440.00440.0053002338300
2016-05-17445.00450.00444.00444.0032001429100
2016-05-16450.00450.00442.00444.0078003492100
2016-05-13452.00452.00433.00438.007260031844800
2016-05-12450.00451.00450.00451.00500225100
2016-05-11455.00460.00451.00451.0071003233000
2016-05-10454.00455.00452.00453.0036001633400
2016-05-09449.00457.00449.00452.001300586900
2016-05-06447.00451.00447.00449.0097004341200
2016-05-02455.00455.00447.00450.00151006795200
2016-04-28455.00461.00455.00455.0032001460500
2016-04-27454.00454.00454.00454.0010045400
2016-04-26457.00458.00452.00454.0062002818200
2016-04-25468.00468.00454.00458.0073003349500
2016-04-22464.00465.00460.00463.0049002263200
2016-04-21467.00478.00459.00460.002630012288800
2016-04-20456.00460.00456.00459.0036001649000

   ※ 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