[3683 東証1部] サイバーリンクス 日足 時系列データ

[3683 東証1部] サイバーリンクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201349.001361.001340.001351.001690022820300
2017-11-171335.001353.001329.001344.00840011278600
2017-11-161291.001350.001291.001336.001190015688700
2017-11-151332.001368.001287.001294.002520033122600
2017-11-141386.001387.001341.001346.001250017073600
2017-11-131368.001404.001325.001401.001910026061900
2017-11-101374.001403.001374.001398.0032004438600
2017-11-091410.001422.001330.001387.002480034609200
2017-11-081407.001430.001403.001411.001230017392800
2017-11-071442.001442.001399.001408.002440034669600
2017-11-061463.001469.001387.001439.001460021013000
2017-11-021461.001468.001450.001463.001190017347200
2017-11-011488.001490.001465.001472.001300019197400
2017-10-311500.001500.001478.001487.001920028561400
2017-10-301489.001500.001486.001486.001900028329500
2017-10-271500.001500.001481.001485.001290019228700
2017-10-261458.001495.001455.001488.001480021852700
2017-10-251456.001465.001441.001458.001200017442700
2017-10-241453.001463.001435.001440.001910027625200
2017-10-231450.001474.001443.001445.002500036385500
2017-10-201482.001483.001429.001446.002000029163900
2017-10-191455.001494.001455.001484.001230018187100
2017-10-181486.001496.001456.001458.001170017222500
2017-10-171544.001544.001481.001488.001300019615300
2017-10-161533.001550.001500.001504.001270019332100
2017-10-131541.001550.001505.001533.001050016038400
2017-10-121562.001572.001549.001550.0050007798900
2017-10-111582.001582.001550.001560.001000015638800
2017-10-101573.001612.001573.001582.001190018885900
2017-10-061545.001583.001532.001581.001460022656200
2017-10-051553.001606.001553.001573.001950030937300
2017-10-041609.001610.001549.001551.003000047373900
2017-10-031615.001635.001608.001630.001800029221300
2017-10-021630.001667.001607.001622.003630059468400
2017-09-291583.001630.001520.001622.003490055358900
2017-09-281600.001600.001563.001596.001990031583400
2017-09-271506.001602.001499.001599.0069000107955600
2017-09-261485.001510.001475.001506.002330034836000
2017-09-251478.001499.001471.001481.00960014233500
2017-09-221461.001492.001440.001483.001800026371100
2017-09-211499.001525.001475.001480.002910043621500
2017-09-201470.001485.001448.001483.003270047914100
2017-09-191484.001532.001455.001465.0079200117617400
2017-09-151439.001485.001400.001444.0095000137141200
2017-09-141369.001388.001345.001350.00860011694600
2017-09-131390.001390.001365.001369.0034004682900
2017-09-121397.001397.001351.001383.0055007562300
2017-09-111324.001394.001324.001365.001010013779500
2017-09-081282.001342.001282.001314.001160015101000
2017-09-071334.001345.001290.001301.00960012638600
2017-09-061286.001333.001282.001322.001100014321300
2017-09-051360.001376.001280.001306.002310030429100
2017-09-041374.001394.001332.001374.001020013886200
2017-09-011434.001434.001380.001395.001170016372300
2017-08-311409.001421.001385.001418.001420020072700
2017-08-301388.001405.001378.001387.00960013384500
2017-08-291369.001377.001352.001367.0057007754800
2017-08-281323.001390.001315.001388.002010027121600
2017-08-251305.001305.001283.001293.0074009578600
2017-08-241325.001325.001300.001317.00980012842100
2017-08-231325.001333.001324.001324.0038005038000
2017-08-221331.001351.001310.001337.0034004539400
2017-08-211350.001358.001296.001342.0056007488800
2017-08-181410.001410.001321.001330.001910026033900
2017-08-171381.001419.001354.001412.002000028066900
2017-08-161351.001386.001351.001382.001160015919700
2017-08-151353.001365.001311.001356.001780023935100
2017-08-141224.001377.001156.001352.004940064234000
2017-08-101281.001288.001280.001284.00880011283700
2017-08-091330.001331.001284.001290.001050013647200
2017-08-081317.001350.001293.001316.003330044076300
2017-08-071308.001315.001291.001305.0036004693900
2017-08-041295.001314.001284.001310.001030013370800
2017-08-031283.001310.001280.001288.0075009691200
2017-08-021280.001310.001280.001298.0032004128000
2017-08-011290.001290.001280.001288.00930011930200
2017-07-311282.001298.001275.001295.00840010792300
2017-07-281313.001313.001284.001296.00860011154300
2017-07-271335.001335.001315.001319.0038005031300
2017-07-261335.001340.001312.001315.001180015639300
2017-07-251305.001334.001305.001334.001030013564200
2017-07-241292.001307.001292.001307.0063008197500
2017-07-211296.001310.001296.001303.0028003643300
2017-07-201295.001312.001295.001304.0075009772100
2017-07-191274.001320.001274.001295.001030013369800
2017-07-181246.001281.001246.001270.001020012874000
2017-07-141285.001285.001272.001274.0034004339800
2017-07-131281.001285.001273.001283.0030003831700
2017-07-121265.001290.001265.001281.001210015428800
2017-07-111260.001292.001260.001282.001490019010400
2017-07-101258.001268.001233.001259.00830010413400
2017-07-071264.001285.001253.001257.0072009071700
2017-07-061283.001283.001261.001270.00850010811300
2017-07-051270.001289.001261.001268.001100014020400
2017-07-041289.001289.001271.001278.001640020997100
2017-07-031300.001300.001281.001294.001600020634800
2017-06-301293.001307.001282.001294.001680021792000
2017-06-291334.001347.001317.001322.001550020560900
2017-06-281337.001351.001320.001325.002680035758400
2017-06-271316.001340.001315.001333.001400018593700
2017-06-261349.001356.001323.001330.004770063835400
2017-06-231300.001300.001275.001286.001470018943600
2017-06-221293.001300.001270.001288.001880024159000
2017-06-211297.001298.001265.001283.002100026999500
2017-06-201283.001300.001280.001297.001910024666200
2017-06-191280.001290.001267.001279.001830023367400
2017-06-161271.001281.001250.001257.001680021263900
2017-06-151300.001300.001275.001275.001720022137900
2017-06-141292.001305.001271.001289.001160014948100
2017-06-131288.001303.001275.001285.001550019973000
2017-06-121296.001296.001261.001289.004240054160600
2017-06-091305.001325.001290.001297.003020039387200
2017-06-081312.001340.001310.001320.003460045732100
2017-06-071288.001308.001282.001302.003810049312100
2017-06-061313.001324.001303.001305.004330056825300
2017-06-051316.001339.001303.001326.006290083126800
2017-06-021370.001386.001339.001356.007130096607200
2017-06-011381.001382.001353.001366.004630063249400
2017-05-311420.001435.001345.001380.00151900210650900
2017-05-301368.001378.001330.001349.00116300156677100
2017-05-291467.001548.001353.001398.006984001014451700
2017-05-261115.001422.001115.001422.00193100264593900
2017-05-251082.001132.001082.001122.001440016152300
2017-05-241133.001133.001066.001066.0059006566900
2017-05-231113.001113.001098.001102.0029003200600
2017-05-221100.001101.001089.001101.001000010945500
2017-05-191090.001090.001065.001079.0034003665800
2017-05-181061.001080.001000.001080.0090009482400
2017-05-171049.001067.001048.001067.0047004980500
2017-05-161050.001056.001049.001053.001060011144600
2017-05-151041.001056.001039.001054.001220012765000
2017-05-121085.001085.001058.001063.001100011843800
2017-05-111084.001084.001052.001084.0044004700700
2017-05-101070.001075.001065.001075.0034003645000
2017-05-091056.001070.001054.001069.001170012493100
2017-05-081054.001057.001044.001056.0078008203900
2017-05-021049.001049.001036.001044.0044004585400
2017-05-011030.001047.001028.001047.0079008185600
2017-04-281010.001040.001010.001031.0039004030600
2017-04-271028.001028.001009.001009.0033003362800
2017-04-261041.001041.001011.001027.0030003088400
2017-04-251002.001021.001002.001021.0038003872600
2017-04-241026.001026.00985.001005.0021002120400
2017-04-211010.001010.00998.001006.0027002711500
2017-04-201021.001021.00988.001002.0079008015600
2017-04-19994.00994.00989.00992.0022002183900
2017-04-18985.00988.00979.00987.0054005315800
2017-04-17989.00996.00987.00989.0026002575900
2017-04-14976.00985.00970.00985.0022002147400
2017-04-13974.00988.00969.00980.0017001654600
2017-04-12980.00980.00970.00974.0041003997800
2017-04-11999.00999.00983.00983.00900889400
2017-04-10986.00989.00980.00985.0024002362200
2017-04-07980.00995.00980.00986.0027002659500
2017-04-06970.001030.00970.00980.0046004557000
2017-04-051004.001016.00974.00981.0054005369000
2017-04-041032.001034.001009.001009.0038003887500
2017-04-031015.001037.001015.001024.0036003696100
2017-03-311010.001020.001010.001010.0037003742500
2017-03-301023.001025.001011.001011.0017001730500
2017-03-291031.001031.001017.001029.0026002670900
2017-03-281038.001038.001012.001023.0053005417700
2017-03-271017.001021.001014.001014.0073007431100
2017-03-241017.001017.001010.001010.0011001116100
2017-03-231037.001037.001017.001017.0013001332300
2017-03-221024.001037.001018.001022.0048004917000
2017-03-211025.001040.001023.001023.0030003089600
2017-03-171045.001045.001033.001034.0044004578100
2017-03-161021.001027.001012.001021.0034003464300
2017-03-151040.001040.001015.001026.0045004598900
2017-03-141027.001046.001027.001040.0031003217000
2017-03-131043.001043.001035.001035.0010001038400
2017-03-101049.001049.001017.001032.0059006132300
2017-03-091046.001046.001026.001037.0023002375000
2017-03-081025.001039.001025.001031.0022002265700
2017-03-071033.001033.001026.001032.0019001957900
2017-03-061048.001048.001030.001033.0036003726000
2017-03-031035.001038.001035.001038.00600622000
2017-03-021049.001049.001024.001046.0022002297200
2017-03-011031.001045.001025.001029.0022002267100
2017-02-281043.001043.001030.001030.0014001444900
2017-02-271032.001037.001032.001032.0010001033200
2017-02-241040.001042.001035.001042.00900934400
2017-02-231040.001044.001040.001044.0015001561500
2017-02-221046.001047.001035.001035.0050005205200
2017-02-211035.001040.001035.001040.0021002178900
2017-02-201049.001049.001040.001045.0034003557300
2017-02-171019.001038.001019.001031.0062006370500
2017-02-161039.001039.001025.001026.0019001960500
2017-02-151047.001047.001033.001039.0036003741600
2017-02-141048.001050.001010.001033.001240012870700
2017-02-131020.001044.001020.001042.0058005988200
2017-02-101029.001033.001017.001022.0019001947300
2017-02-091020.001029.001012.001029.00800817400
2017-02-081008.001021.001008.001020.0018001829700
2017-02-071010.001043.001010.001022.0031003162100
2017-02-061021.001047.001017.001017.0041004181000
2017-02-031050.001050.001036.001037.0034003553300
2017-02-021040.001055.001033.001046.0029003037400
2017-02-011035.001060.001033.001037.0033003429200
2017-01-311059.001059.001039.001046.0022002311200
2017-01-301060.001063.001050.001063.0049005161300
2017-01-271055.001062.001047.001054.0024002525400
2017-01-261064.001064.001040.001051.0024002525100
2017-01-251055.001065.001032.001056.0034003580000
2017-01-241041.001055.001041.001055.0016001679000
2017-01-231058.001058.001040.001040.0021002202700
2017-01-201056.001060.001053.001059.0036003802300
2017-01-191051.001055.001048.001054.0035003678800
2017-01-181055.001055.001038.001048.0023002413500
2017-01-171035.001045.001035.001035.0031003217300
2017-01-161033.001063.001033.001037.0023002398900
2017-01-131037.001040.001027.001033.0017001759800
2017-01-121039.001053.001028.001039.0032003308100
2017-01-111060.001060.001035.001050.0040004191400
2017-01-101052.001069.001032.001054.001040010959600
2017-01-061015.001031.001015.001029.0051005215900
2017-01-051029.001029.001021.001025.0028002873100
2017-01-041029.001040.001013.001035.0053005473300
2016-12-301001.001022.001001.001022.0046004642500
2016-12-291022.001022.001007.001021.0040004068900
2016-12-281001.001020.00994.001011.002360023712800
2016-12-271057.001057.001015.001021.004000041809500
2016-12-261066.001072.001058.001064.001320014083000
2016-12-221070.001072.001058.001068.00950010147200
2016-12-211068.001073.001050.001055.001100011695700
2016-12-201084.001089.001049.001072.00970010407800
2016-12-191054.001065.001054.001065.0057006032200
2016-12-161050.001064.001049.001063.0046004868200
2016-12-151050.001050.001035.001044.0062006482000
2016-12-141035.001035.001022.001034.0026002676900
2016-12-131020.001030.001020.001028.0046004724400
2016-12-121008.001020.001008.001020.0037003753400
2016-12-09988.001008.00988.001008.0080007989200
2016-12-08998.00998.00987.00996.0053005264000
2016-12-07995.00995.00989.00992.0027002678800
2016-12-06990.001000.00981.00982.0081008015100
2016-12-05969.00995.00969.00990.0074007292700
2016-12-02963.00972.00957.00969.0047004533000
2016-12-01963.00974.00963.00963.0043004160800
2016-11-30953.00963.00946.00963.0046004399900
2016-11-29947.00953.00947.00950.0027002561600
2016-11-28937.00947.00936.00947.0031002915200
2016-11-25930.00955.00930.00935.0059005518300
2016-11-24930.00934.00924.00928.0033003057200
2016-11-22942.00942.00930.00934.0049004579100
2016-11-21940.00955.00940.00942.0021001979900
2016-11-18956.00956.00931.00939.0060005689600
2016-11-17920.00931.00918.00929.0035003232800
2016-11-16917.00920.00916.00920.0029002665800

   ※ 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