[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 
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
2016-11-15915.00915.00910.00912.0032002920200
2016-11-14914.00918.00909.00915.0061005574200
2016-11-11922.00922.00907.00914.0031002834500
2016-11-10908.00910.00894.00907.0044003980500
2016-11-09907.00909.00880.00883.0093008298900
2016-11-08900.00908.00893.00907.0048004328900
2016-11-07897.00905.00897.00903.0036003248200
2016-11-04903.00904.00898.00902.001490013426800
2016-11-02905.00913.00905.00908.0079007188100
2016-11-01914.00917.00910.00911.0058005292800
2016-10-31923.00938.00916.00919.0056005164200
2016-10-28924.00938.00914.00938.0060005568900
2016-10-27922.00922.00911.00914.001140010403000
2016-10-26918.00918.00910.00915.0065005931100
2016-10-25917.00921.00917.00918.0028002572500
2016-10-24915.00917.00910.00917.0092008403100
2016-10-21913.00917.00912.00915.0017001554100
2016-10-20922.00922.00910.00914.001110010142900
2016-10-19910.00915.00903.00912.0086007840000
2016-10-18898.00918.00898.00918.0040003610900
2016-10-17920.00920.00909.00913.0050004565400
2016-10-14902.00914.00902.00914.001980017948500
2016-10-13905.00917.00899.00917.0058005274000
2016-10-12910.00910.00903.00907.001300011779500
2016-10-11918.00918.00900.00910.0064005795600
2016-10-07933.00933.00909.00911.0013001194400
2016-10-06905.00910.00901.00905.0077006959900
2016-10-05917.00928.00903.00905.0069006295200
2016-10-04904.00928.00904.00918.0048004400200
2016-10-03908.00909.00890.00904.001320011896100
2016-09-30901.00917.00896.00910.0067006039100
2016-09-29921.00921.00905.00905.0037003388600
2016-09-28890.00924.00880.00924.001580014110700
2016-09-27890.00890.00870.00889.002130018775800
2016-09-26897.00897.00882.00890.0022001952200
2016-09-23898.00898.00880.00897.0053004713700
2016-09-21868.00888.00867.00888.001320011526300
2016-09-20892.00892.00879.00879.0035003107800
2016-09-16875.00875.00868.00873.0016001393500
2016-09-15875.00875.00867.00871.001000871300
2016-09-14875.00875.00870.00871.001100958900
2016-09-13879.00879.00873.00875.0021001842400
2016-09-12883.00883.00872.00878.0015001316400
2016-09-09876.00877.00855.00877.0029002530900
2016-09-08876.00876.00854.00869.0090007769500
2016-09-07880.00880.00873.00876.0013001141600
2016-09-06887.00888.00881.00881.001000885600
2016-09-05859.00867.00859.00866.00900776000
2016-09-02856.00864.00856.00859.0035003014400
2016-09-01854.00869.00854.00862.0025002155300
2016-08-31858.00869.00857.00859.0017001462600
2016-08-30859.00859.00858.00858.0014001201400
2016-08-29885.00885.00852.00861.0019001645000
2016-08-26862.00862.00859.00859.0020001721100
2016-08-25850.00880.00849.00862.0045003845500
2016-08-24848.00848.00845.00848.0021001778000
2016-08-23851.00857.00848.00848.0036003064400
2016-08-22855.00864.00851.00859.0046003934000
2016-08-19893.00893.00851.00867.0059005173200
2016-08-18881.00889.00860.00867.0048004184300
2016-08-17906.00906.00876.00896.0035003139400
2016-08-16912.00912.00905.00906.0023002086800
2016-08-15918.00948.00907.00918.0046004211800
2016-08-12926.00933.00922.00929.0047004353000
2016-08-10926.00948.00926.00948.0030002800400
2016-08-09948.00985.00948.00971.0011001072400
2016-08-08942.00942.00927.00941.0033003101500
2016-08-05986.00986.00967.00969.0014001358900
2016-08-04971.00988.00961.00986.0033003213600
2016-08-03994.00996.00985.00989.0019001879600
2016-08-02999.00999.00985.00990.0020001981200
2016-08-01985.00992.00985.00992.00700693000
2016-07-291010.001010.00985.00992.0012001191200
2016-07-28992.001005.00980.001005.0044004380200
2016-07-271011.001011.00989.00992.0013001298700
2016-07-26991.00997.00979.00988.0034003349900
2016-07-25979.001010.00977.00991.0023002267800
2016-07-221000.001014.00981.001009.0029002904400
2016-07-211036.001036.001004.001009.0016001619900
2016-07-201034.001034.001012.001024.0029002980900
2016-07-19975.001009.00975.001009.0026002586000
2016-07-15990.001001.00985.00989.0021002080700
2016-07-14999.001050.00999.001014.0064006553200
2016-07-13993.00994.00982.00985.0036003547600
2016-07-121003.001014.00981.00993.0058005798900
2016-07-11983.001013.00983.001003.0018001796900
2016-07-081013.001014.00981.00982.0030002994000
2016-07-07995.001020.00961.001013.0037003690800
2016-07-06983.001011.00983.001007.0037003698000
2016-07-05975.001013.00975.001013.0048004773100
2016-07-041033.001033.001000.001004.0060006052900
2016-07-011034.001034.001024.001030.0021002164200
2016-06-301006.001034.00993.001020.0061006172300
2016-06-291023.001025.001010.001014.0044004477400
2016-06-28926.001034.00926.001023.0038003738800
2016-06-27960.00995.00960.00971.0044004276700
2016-06-241021.001047.00860.00975.001220011881300
2016-06-231040.001048.001015.001023.0019001948400
2016-06-221057.001057.001036.001040.0028002928600
2016-06-211072.001080.001023.001057.0034003604600
2016-06-201043.001074.001043.001063.0050005292300
2016-06-171011.001039.001011.001013.0061006198700
2016-06-161102.001102.001017.001017.0064006669700
2016-06-151063.001099.001051.001099.0059006356800
2016-06-141085.001085.001010.001033.001010010481000
2016-06-131072.001124.001061.001102.001610017496000
2016-06-101142.001142.001114.001132.0056006370400
2016-06-091110.001141.001110.001134.0055006235000
2016-06-081120.001134.001100.001134.0045005020700
2016-06-071127.001129.001099.001129.0044004882500
2016-06-061103.001129.001080.001127.0032003552600
2016-06-031082.001129.001080.001129.001150012556600
2016-06-021110.001141.001068.001126.0046005146000
2016-06-011148.001148.001108.001138.00970010979100
2016-05-311135.001147.001123.001147.0082009303500
2016-05-301108.001136.001106.001136.0085009540800
2016-05-271076.001109.001076.001106.001550016989100
2016-05-261052.001080.001039.001070.0086009096100
2016-05-251044.001050.001040.001043.0036003756300
2016-05-241017.001042.001017.001038.0049005062100
2016-05-231025.001042.001007.001039.0052005333700
2016-05-201028.001032.00999.001025.0097009887300
2016-05-191027.001027.00970.001006.0055005546600
2016-05-181015.001018.00978.001006.001240012405500
2016-05-17993.001040.00993.001033.001420014512500
2016-05-161045.001100.00990.00991.001680017567400
2016-05-131097.001113.001056.001103.00990010888100
2016-05-121092.001104.001086.001098.0077008445100
2016-05-111104.001106.001054.001104.001250013619800
2016-05-101110.001110.001065.001088.001060011494100
2016-05-091100.001119.001100.001110.00950010561000
2016-05-061065.001120.001065.001100.002560027993900
2016-05-02991.001150.00991.001067.004290044760400
2016-04-281040.001109.001000.001029.004100043630200
2016-04-271022.001040.001008.001029.003180032649000
2016-04-261021.001031.00981.001017.001970019870100
2016-04-251050.001051.001016.001025.0082008476000
2016-04-221050.001060.001033.001042.001270013260800
2016-04-211015.001087.001001.001057.004920052584000
2016-04-201040.001041.00988.001020.001460014959600
2016-04-191016.001025.00992.001010.001250012672200
2016-04-181031.001031.00968.00989.001470014636800
2016-04-151049.001049.00988.00998.001110011278400
2016-04-141020.001058.001020.001045.001530015855600
2016-04-131026.001045.001006.001043.001730017770500
2016-04-12960.001013.00960.001000.001990019713500
2016-04-11955.00970.00927.00966.00100009504400
2016-04-08960.00964.00934.00960.001530014529100
2016-04-07917.00980.00917.00935.001760016587200
2016-04-06932.00942.00910.00917.001640015142300
2016-04-051010.001010.00950.00951.002160020952700
2016-04-04998.001019.00989.00997.002890028910700
2016-04-011096.001096.00990.001008.006320065077900
2016-03-311129.001130.001062.001102.005780062986500
2016-03-301150.001151.001100.001110.00133900150181800
2016-03-291109.001267.001106.001160.00553700649737200
2016-03-28930.001062.00930.001059.00171100172896900
2016-03-25900.00916.00888.00915.001120010145600
2016-03-24886.00908.00884.00906.0068006097100
2016-03-23887.00899.00881.00898.0093008304500
2016-03-22874.00900.00867.00899.001170010359600
2016-03-18903.00903.00871.00876.00100008856700
2016-03-17905.00916.00890.00895.001700015318700
2016-03-16909.00924.00901.00915.001100010040200
2016-03-15926.00940.00915.00919.001230011362100
2016-03-14924.00952.00908.00921.002400022444500
2016-03-11901.00925.00890.00921.002850026030400
2016-03-10900.00905.00845.00892.003650031816500
2016-03-09917.00927.00894.00898.006980063492500
2016-03-08844.00961.00844.00909.00196400180662900
2016-03-07830.00835.00817.00835.001660013733900
2016-03-04803.00836.00800.00811.002020016497500
2016-03-03775.00824.00772.00811.004020032519500
2016-03-02767.00780.00760.00773.001680012938000
2016-03-01766.00766.00720.00749.002050015171400
2016-02-29760.00778.00760.00772.001780013714900
2016-02-26749.00757.00748.00754.00100007526400
2016-02-25747.00758.00737.00748.002170016188500
2016-02-24753.00769.00746.00747.00130009809500
2016-02-23762.00801.00752.00769.001860014311900
2016-02-22762.00767.00736.00759.001950014698600
2016-02-19775.00775.00756.00767.001600012298800
2016-02-18798.00801.00757.00774.003130024496200
2016-02-17781.00790.00757.00782.005520042639600
2016-02-16739.00759.00730.00742.005970044325800
2016-02-15720.00776.00703.00724.0011680084445000
2016-02-12825.00867.00824.00846.002320019426400
2016-02-10902.00919.00847.00874.002510022280800
2016-02-09981.00981.00910.00910.002300021487900
2016-02-08990.001015.00970.001008.0080007917500
2016-02-051010.001013.00994.00998.001980019833200
2016-02-041079.001079.001021.001035.001750018189800
2016-02-031039.001099.001024.001099.001680017569900
2016-02-021056.001085.001047.001047.001410014993200
2016-02-011100.001130.001079.001084.003120034317200
2016-01-291020.001057.001016.001041.001140011747600
2016-01-281018.001033.001018.001023.0093009537300
2016-01-271025.001029.001000.001029.001820018447300
2016-01-261025.001025.00990.001015.001360013719700
2016-01-251028.001030.001002.001025.001330013593600
2016-01-221007.001009.00964.001009.002670026550900
2016-01-211010.001031.00950.00950.002490024803400
2016-01-201058.001100.001005.001010.002500026081000
2016-01-191049.001049.00999.001028.003350033942100
2016-01-181003.001064.001003.001049.002370024407700
2016-01-151125.001139.001071.001077.001350014958500
2016-01-141111.001119.001079.001112.002370026044000
2016-01-131179.001179.001138.001159.002090024233900
2016-01-121180.001189.001130.001131.002410027836400
2016-01-081220.001225.001190.001207.001470017823600
2016-01-071259.001276.001224.001238.002770034463100
2016-01-061298.001324.001264.001275.002230028720700
2016-01-051295.001305.001279.001285.001310016927600
2016-01-041340.001340.001290.001295.002600034079300
2015-12-301362.001362.001343.001348.001060014344800
2015-12-291331.001355.001331.001355.001570021148900
2015-12-281300.001334.001253.001334.004890063680800
2015-12-251369.001385.001295.001322.006200082520300
2015-12-241405.001420.001377.001390.004610064568200
2015-12-221414.001455.001405.001408.002710038322300
2015-12-211430.001430.001395.001420.003700052433000
2015-12-181460.001473.001446.001446.002580037523500
2015-12-171481.001489.001464.001474.001270018680800
2015-12-161496.001496.001470.001487.00790011727800
2015-12-151477.001485.001452.001461.001550022776100
2015-12-141497.001497.001443.001464.003370049291600
2015-12-111501.001523.001501.001503.00930014028000
2015-12-101522.001535.001506.001511.00900013666600
2015-12-091540.001547.001520.001529.001440022007300
2015-12-081542.001561.001533.001547.001730026719400
2015-12-071575.001575.001557.001561.00740011567600
2015-12-041533.001579.001533.001579.001270019722900
2015-12-031591.001591.001561.001572.001170018410400
2015-12-021553.001593.001553.001591.002150034065400
2015-12-011535.001579.001535.001569.001540023980600
2015-11-301607.001607.001545.001550.005710090055000
2015-11-271520.001614.001519.001614.0087200134694000

   ※ 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