[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 
2017-11-17526.00528.00514.00514.0036001885900
2017-11-16521.00526.00512.00526.0055002860000
2017-11-15533.00538.00516.00522.0072003792300
2017-11-14540.00540.00531.00533.0084004510700
2017-11-13530.00545.00525.00540.001880010040700
2017-11-10531.00544.00529.00533.00153008154700
2017-11-09546.00546.00533.00533.00149008057100
2017-11-08555.00555.00526.00531.002700014515300
2017-11-07584.00584.00549.00555.006750038175600
2017-11-06580.00586.00570.00580.007490043246100
2017-11-02526.00602.00520.00576.00191200107818500
2017-11-01517.00523.00506.00523.002370012209200
2017-10-31517.00518.00507.00512.003110015975500
2017-10-30514.00517.00503.00516.003030015468000
2017-10-27490.00491.00487.00490.0063003083500
2017-10-26487.00491.00487.00491.001800882400
2017-10-25489.00492.00489.00490.00165008089100
2017-10-24494.00496.00492.00492.0067003319600
2017-10-23486.00497.00486.00495.002150010584600
2017-10-20484.00484.00484.00484.001800871200
2017-10-19485.00490.00484.00490.00100004878900
2017-10-18484.00485.00483.00484.001800871200
2017-10-17480.00490.00480.00489.0063003067800
2017-10-16479.00483.00475.00483.003540016965400
2017-10-13491.00491.00482.00491.00102004986000
2017-10-12490.00491.00488.00490.001800881000
2017-10-11486.00492.00485.00490.00178008701800
2017-10-10483.00486.00483.00486.0046002226900
2017-10-06487.00490.00482.00482.00160007798900
2017-10-05484.00485.00482.00485.0041001981600
2017-10-04481.00490.00478.00483.00186008952900
2017-10-03479.00482.00477.00481.00164007874700
2017-10-02476.00479.00474.00479.0038001816100
2017-09-29475.00475.00472.00473.0095004498600
2017-09-28473.00476.00473.00474.0043002035900
2017-09-27476.00476.00470.00473.0095004491700
2017-09-26480.00484.00479.00483.0051002451700
2017-09-25484.00484.00478.00478.00145006963900
2017-09-22480.00485.00476.00485.00102004930100
2017-09-21481.00487.00478.00480.0040001931500
2017-09-20484.00484.00480.00480.0026001251800
2017-09-19478.00484.00478.00484.0076003649000
2017-09-15476.00476.00475.00476.001400666000
2017-09-14473.00475.00473.00474.0026001233300
2017-09-13474.00476.00474.00476.00300142600
2017-09-12476.00476.00462.00473.0064002999900
2017-09-11475.00475.00474.00475.001100522200
2017-09-08474.00475.00471.00475.001300615600
2017-09-07472.00474.00471.00474.00700330400
2017-09-06471.00472.00471.00472.001300612600
2017-09-05478.00478.00474.00474.003090014707200
2017-09-04479.00479.00475.00475.001300619400
2017-09-01475.00478.00475.00478.001800858200
2017-08-31474.00476.00474.00476.001400664800
2017-08-30475.00478.00474.00478.0057002710100
2017-08-2900
2017-08-28472.00475.00472.00475.00500236600
2017-08-25472.00472.00469.00469.001700798100
2017-08-24474.00474.00470.00470.001500705400
2017-08-23473.00476.00473.00474.00600284800
2017-08-22477.00477.00473.00473.00500237300
2017-08-21478.00478.00477.00477.001100525300
2017-08-18469.00474.00469.00474.001100516400
2017-08-17469.00469.00469.00469.0010046900
2017-08-16469.00472.00469.00469.001000470700
2017-08-15468.00473.00466.00473.0031001455300
2017-08-14468.00469.00467.00469.0073003414700
2017-08-10471.00472.00471.00471.0023001085300
2017-08-09473.00474.00469.00470.0077003622300
2017-08-08475.00480.00470.00476.00176008354800
2017-08-07477.00477.00477.00477.0022001049400
2017-08-04476.00476.00475.00475.0057002712100
2017-08-03477.00477.00475.00476.0027001286300
2017-08-02475.00477.00472.00477.0039001850100
2017-08-01476.00477.00476.00476.0037001763100
2017-07-31477.00477.00476.00476.00600285800
2017-07-28476.00477.00475.00477.0036001714300
2017-07-27478.00478.00475.00475.0055002624700
2017-07-26479.00480.00476.00476.00177008451500
2017-07-25482.00482.00477.00477.00130006223800
2017-07-24481.00481.00479.00481.0068003265400
2017-07-21481.00482.00478.00481.00148007106200
2017-07-20480.00480.00480.00480.0091004368000
2017-07-19482.00482.00478.00480.001700814700
2017-07-18479.00481.00478.00481.00134006421600
2017-07-14478.00479.00478.00479.0044002105200
2017-07-13478.00480.00478.00478.0026001243900
2017-07-12478.00479.00478.00478.0042002008600
2017-07-11477.00482.00477.00482.0022001056400
2017-07-10477.00480.00477.00480.001400669700
2017-07-07478.00479.00478.00479.00600287300
2017-07-06481.00481.00474.00478.001100525800
2017-07-05477.00479.00476.00477.005460025992700
2017-07-04478.00482.00477.00477.0075003593300
2017-07-03479.00480.00473.00480.0087004163800
2017-06-30476.00478.00475.00478.001500714400
2017-06-29479.00480.00478.00478.0072003446800
2017-06-28479.00480.00478.00480.0079003781600
2017-06-27480.00480.00479.00480.0040001919600
2017-06-26481.00483.00480.00480.0093004481500
2017-06-23479.00481.00478.00481.0064003069800
2017-06-22480.00481.00479.00479.0042002015400
2017-06-21482.00482.00479.00479.001500720600
2017-06-20483.00484.00483.00483.0046002224400
2017-06-19483.00483.00483.00483.0023001110900
2017-06-16480.00483.00477.00483.0062002991700
2017-06-15481.00481.00479.00479.00700335500
2017-06-14480.00481.00479.00481.001400673000
2017-06-13480.00480.00475.00480.0025001195200
2017-06-12481.00481.00480.00480.0026001250000
2017-06-0900
2017-06-08480.00480.00480.00480.001900912000
2017-06-07481.00481.00481.00481.00400192400
2017-06-06480.00481.00479.00481.002000959000
2017-06-05481.00481.00481.00481.001700817700
2017-06-02480.00482.00477.00481.0041001968800
2017-06-01479.00479.00479.00479.00184008813600
2017-05-31482.00482.00477.00477.001900912500
2017-05-30480.00480.00480.00480.00300144000
2017-05-29482.00483.00482.00482.001100530300
2017-05-26480.00482.00480.00482.001000480200
2017-05-25481.00483.00481.00483.00113005456200
2017-05-24485.00485.00480.00482.001700820100
2017-05-2300
2017-05-22478.00483.00478.00481.0095004578400
2017-05-19480.00480.00475.00475.00800383000
2017-05-1800
2017-05-1700
2017-05-16477.00480.00477.00480.001100527300
2017-05-15476.00476.00476.00476.00800380800
2017-05-12481.00482.00481.00481.001900914000
2017-05-11478.00480.00474.00480.0044002095700
2017-05-10477.00477.00477.00477.00600286200
2017-05-09482.00482.00472.00477.0066003155800
2017-05-08482.00483.00481.00481.0029001398400
2017-05-02485.00497.00479.00479.00130006278900
2017-05-01480.00481.00478.00478.0031001488000
2017-04-28473.00473.00473.00473.00500236500
2017-04-27471.00472.00470.00470.00800376800
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

   ※ 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。 

Twitter