[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 
2017-04-261041.001041.001011.001027.0030003088400
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
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

   ※ 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