[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 
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
2016-04-19447.00456.00447.00456.0029001316700
2016-04-18449.00449.00441.00442.00114005050500
2016-04-15454.00457.00452.00453.0067003036700
2016-04-14451.00458.00451.00454.0035001594100
2016-04-13442.00447.00440.00447.0068003012200
2016-04-12439.00444.00437.00439.00163007157300
2016-04-11444.00444.00439.00440.0037001633600
2016-04-08439.00445.00437.00440.00145006366600
2016-04-07443.00443.00443.00443.00500221500
2016-04-06444.00448.00442.00443.00151006706200
2016-04-05453.00454.00444.00447.00156007001700
2016-04-04455.00463.00453.00453.00126005722000
2016-04-01467.00467.00450.00453.00120005504900
2016-03-31470.00471.00465.00466.0079003700200
2016-03-30478.00478.00469.00470.0022001036000
2016-03-29478.00478.00473.00473.00900428700
2016-03-28480.00482.00480.00482.0032001536200
2016-03-25477.00479.00475.00479.0037001765200
2016-03-24475.00478.00472.00477.001100521800
2016-03-23480.00480.00476.00476.0063003011800
2016-03-22487.00487.00475.00477.00133006416400
2016-03-18475.00476.00467.00475.00106005001600
2016-03-17479.00479.00477.00477.00500239100
2016-03-16484.00484.00473.00475.00121005773200
2016-03-15480.00485.00479.00481.00163007831600
2016-03-14484.00487.00480.00482.0031001492900
2016-03-1100
2016-03-10483.00483.00473.00473.001600764300
2016-03-0900
2016-03-08488.00488.00483.00483.0043002085400
2016-03-07483.00487.00483.00485.0034001648800
2016-03-04481.00485.00479.00480.0022001058800
2016-03-03483.00484.00473.00473.002000964000
2016-03-02477.00484.00477.00483.0037001771900
2016-03-0100
2016-02-29472.00476.00472.00475.0073003461000
2016-02-26468.00473.00468.00471.0040001883200
2016-02-25460.00470.00458.00470.0063002919100
2016-02-24456.00458.00455.00458.0039001780000
2016-02-23461.00464.00457.00459.0047002165800
2016-02-22460.00468.00455.00460.00188008690000
2016-02-19478.00478.00469.00469.00148006969400
2016-02-18473.00478.00470.00478.0094004453100
2016-02-17472.00477.00467.00471.0080003785000
2016-02-16473.00480.00468.00480.00102004865000
2016-02-15471.00471.00460.00465.00105004883400
2016-02-12453.00454.00434.00439.002990013237100
2016-02-10488.00488.00461.00469.00205009736500
2016-02-09486.00486.00480.00480.00198009555500
2016-02-08492.00500.00492.00498.0076003758500
2016-02-05502.00502.00494.00494.0030001487700
2016-02-04502.00505.00502.00502.001200603400
2016-02-03518.00518.00501.00501.0058002937600
2016-02-02524.00531.00521.00528.0046002429500
2016-02-01521.00533.00521.00532.0029001529200
2016-01-29507.00520.00507.00520.0040002059300
2016-01-28510.00510.00503.00510.0028001421900
2016-01-27508.00509.00502.00509.0030001511100
2016-01-26507.00507.00504.00504.001700860200
2016-01-25512.00512.00492.00508.0067003359500
2016-01-22486.00510.00486.00510.0067003321500
2016-01-21495.00495.00485.00486.0070003435900
2016-01-20504.00504.00497.00499.0062003104300
2016-01-19505.00530.00502.00514.0055002826400
2016-01-18516.00516.00502.00511.0072003661700
2016-01-15515.00520.00515.00520.00500258500
2016-01-14515.00520.00495.00512.00100005069000
2016-01-13522.00522.00520.00520.00500260400
2016-01-12534.00536.00513.00513.002000010472800
2016-01-08527.00527.00525.00527.0041002157700
2016-01-07539.00539.00528.00536.0044002352200
2016-01-06541.00541.00536.00540.0030001613800
2016-01-05540.00549.00538.00540.0045002429900
2016-01-04543.00546.00539.00540.0031001680100
2015-12-30552.00553.00543.00543.001000548300
2015-12-29546.00554.00545.00552.001700936100
2015-12-28554.00558.00548.00552.0070003873800
2015-12-25543.00555.00540.00555.001970010784000
2015-12-24529.00539.00527.00536.001920010185200
2015-12-22532.00532.00529.00529.0055002913400
2015-12-21529.00533.00528.00529.0068003611600
2015-12-18538.00542.00533.00533.0033001772300
2015-12-17544.00545.00533.00542.0093005025900
2015-12-16537.00546.00535.00540.0076004094100
2015-12-15536.00539.00529.00529.0042002232100
2015-12-14528.00549.00524.00536.002230011870500
2015-12-11531.00532.00531.00532.001200638000
2015-12-10528.00529.00525.00529.00139007303700
2015-12-09538.00539.00531.00531.0035001880400
2015-12-08538.00540.00533.00539.0023001231900
2015-12-07529.00540.00529.00539.0034001829100
2015-12-04536.00536.00528.00528.0095005040700
2015-12-03536.00537.00529.00536.0098005233800

   ※ 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