[3810 東証マザーズ] サイバーステップ 日足 時系列データ

[3810 東証マザーズ] サイバーステップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222258.002318.002156.002162.00435900961424400
2017-09-212256.002353.002205.002215.006277001422475200
2017-09-202381.002410.002272.002283.004653001088944300
2017-09-192290.002514.002248.002401.008715002078051000
2017-09-152138.002248.002111.002248.00268600588173300
2017-09-142259.002279.002134.002152.00345700756621000
2017-09-132290.002360.002260.002260.00372400858468200
2017-09-122262.002394.002250.002340.005900001372346800
2017-09-112239.002257.002166.002212.00438100965812900
2017-09-082191.002245.002131.002174.006427001397655600
2017-09-072303.002411.002145.002177.0011810002667855100
2017-09-062240.002328.002156.002253.0021199004767492000
2017-09-052903.002923.002440.002440.0019306004992453400
2017-09-042970.003035.002902.002940.00281600832712900
2017-09-013060.003085.002949.003040.004614001389635100
2017-08-313280.003290.003000.003050.008914002818368000
2017-08-303100.003295.003030.003160.0013868004374520000
2017-08-293065.003165.002992.003030.008300002548276100
2017-08-283000.003160.002987.003135.0011397003511894500
2017-08-252955.003030.002888.002898.006000001766421100
2017-08-242893.003035.002838.002968.0010661003146095300
2017-08-232948.003010.002820.002843.009296002693281700
2017-08-223000.003055.002847.002867.0010069002969351500
2017-08-213200.003315.003010.003045.0011104003503697500
2017-08-183300.003445.003120.003160.0019139006294169000
2017-08-173225.003660.003175.003385.00425410014589550500
2017-08-162842.003295.002815.003295.0023679007358518300
2017-08-152900.002966.002761.002792.009433002689001600
2017-08-142717.003125.002681.002877.0018138005292562400
2017-08-102815.002939.002706.002767.0015369004347420700
2017-08-092974.002975.002730.002732.0016581004687068000
2017-08-083075.003180.002843.003035.0032731009762065500
2017-08-073800.003825.003110.003110.0028514009513697000
2017-08-043840.003905.003750.003810.006024002300478500
2017-08-034025.004075.003800.003875.009948003900802000
2017-08-023845.003960.003750.003850.004946001901147000
2017-08-014100.004110.003715.003875.009561003718155500
2017-07-314100.004160.003930.004040.006667002702600500
2017-07-283975.004150.003840.003925.008715003489077000
2017-07-274100.004180.003955.004025.008997003631179500
2017-07-263925.004300.003880.004110.00289840011931329000
2017-07-253690.004285.003680.003900.00435870017427689000
2017-07-243710.003770.003585.003590.0011612004246228000
2017-07-213940.004020.003655.003710.0022506008529310000
2017-07-204110.004560.003835.004080.00388460016316722500
2017-07-194390.004390.004390.004390.0033400146626000
2017-07-185390.005390.005390.005390.0023100124509000
2017-07-146300.006540.006110.006390.004177002650250000
2017-07-136810.006810.006270.006390.005223003390298000
2017-07-126990.007120.006830.006910.002285001589699000
2017-07-117100.007280.006810.006910.003408002383572000
2017-07-106670.007200.006650.007050.004258002982288000
2017-07-076130.006800.005980.006730.006003003870940000
2017-07-066590.006730.006160.006370.005914003780775000
2017-07-057250.007500.006860.006930.006336004521232000
2017-07-047550.007600.006800.007450.007726005593042000
2017-07-037260.007350.006880.007350.008736006331895000
2017-06-306090.006400.005960.006350.005003003098334000
2017-06-296010.006620.005560.006390.00196130012008425000
2017-06-286640.007100.005740.006070.00168100010746594000
2017-06-277450.007980.006770.007240.00252220018588284000
2017-06-266200.007000.006090.007000.0013215008772835000
2017-06-236000.006180.005200.006000.00206960012025605000
2017-06-225120.005650.005120.005650.0010731005821095000
2017-06-214710.005230.004685.004945.0010498005254429000
2017-06-204695.004790.004520.004700.008311003850500500
2017-06-194145.004775.004135.004735.0016516007420831500
2017-06-164010.004145.003925.004075.006465002610569000
2017-06-153910.004230.003805.004050.0011361004623414500
2017-06-143855.004055.003630.003910.009274003536145000
2017-06-134010.004105.003900.003925.007495002986895500
2017-06-123900.004450.003730.004115.0022380009117013000
2017-06-093990.004310.003895.004310.0018448007578382000
2017-06-083720.003890.003555.003610.0019072007080293000
2017-06-073100.003320.003100.003230.007811002518242000
2017-06-063280.003330.002972.003120.0011455003631124300
2017-06-053160.003470.003120.003420.0020721006918548000
2017-06-022750.003110.002686.002970.0027529008088305700
2017-06-012523.002867.002495.002750.0030892008383375500
2017-05-312497.002560.002442.002476.004692001171672200
2017-05-302453.002524.002401.002451.006353001560669500
2017-05-292630.002635.002453.002470.009876002481541000
2017-05-262645.002734.002600.002636.0011168002971465400
2017-05-252640.002805.002577.002745.0014816003982567100
2017-05-242600.002670.002514.002614.0010007002605465100
2017-05-232665.002689.002554.002599.0017801004653631500
2017-05-222450.002788.002388.002720.00383600010013552100
2017-05-192428.002482.002276.002300.0018869004486229400
2017-05-182105.002409.002105.002387.0022011005037411700
2017-05-172140.002194.002086.002175.007796001673707700
2017-05-162181.002271.002104.002110.0013251002881692000
2017-05-152050.002225.002001.002220.0025772005482497000
2017-05-121975.001993.001874.001980.008268001602766700
2017-05-111900.001960.001855.001951.009117001742536400
2017-05-101870.001931.001805.001835.007666001427724400
2017-05-092016.002066.001857.001870.0013173002575415500
2017-05-082043.002163.002022.002066.0021327004464802800
2017-05-021938.002058.001880.001933.0029447005829547400
2017-05-011740.001995.001723.001925.0039886007568804700
2017-04-281675.001731.001637.001700.009346001570209600
2017-04-271670.001770.001656.001698.0015080002583416700
2017-04-261655.001720.001624.001635.009588001600031000
2017-04-251600.001688.001546.001606.0011736001910541600
2017-04-241661.001742.001603.001610.0012773002138726500
2017-04-211744.001761.001602.001645.0012244002045645200
2017-04-201625.001819.001580.001730.0036677006259700200
2017-04-191651.001913.001568.001639.00600720010450719400
2017-04-181760.001793.001635.001640.0025923004448129900
2017-04-172037.002125.001752.001830.00690090013268171700
2017-04-142050.002197.001750.001799.001383330027786276700
2017-04-131463.001903.001441.001903.00981200016861369300
2017-04-121318.001566.001304.001503.00876270012853600300
2017-04-111367.001367.001337.001367.0018019002456729200
2017-04-101067.001067.001067.001067.003990042573300
2017-04-07900.00951.00889.00917.00407800375148300
2017-04-06935.00942.00890.00910.00484900442151300
2017-04-051013.001033.00939.00960.0015507001533852200
2017-04-04998.00999.00872.00908.00723200677470200
2017-04-03984.001030.00975.00998.00406400405430800
2017-03-31992.001028.00978.00997.00468800469628900
2017-03-301060.001084.001002.001004.00681500704385000
2017-03-291030.001120.00995.001081.0017693001905827600
2017-03-281020.001064.00966.001037.0014725001497676500
2017-03-271106.001106.00992.001001.0012756001307149400
2017-03-241119.001166.001069.001103.0020376002278140900
2017-03-231242.001305.001101.001101.0039089004666491000
2017-03-221347.001479.001214.001225.00862550011777034100
2017-03-211109.001394.001099.001393.0065136008345975600
2017-03-171119.001121.001064.001094.00509700556001500
2017-03-161056.001133.001037.001120.00723400788706000
2017-03-151105.001153.001036.001056.009681001063742900
2017-03-141130.001170.001030.001105.0011697001275239800
2017-03-131103.001185.001091.001150.0010525001209680200
2017-03-101118.001145.001080.001100.00310300343828000
2017-03-091106.001125.001057.001098.00636100690739800
2017-03-081140.001160.001101.001136.00547100615779300
2017-03-071165.001214.001140.001170.0011884001396625500
2017-03-061141.001238.001138.001193.0027052003220250600
2017-03-031179.001219.001107.001111.0017556002038181300
2017-03-021235.001270.001130.001192.0047769005760291400
2017-03-011050.001145.001041.001145.0034580003838219300
2017-02-281069.001228.00995.00995.0085422009652022900
2017-02-27868.001039.00850.001039.0032646003161931500
2017-02-24795.00959.00787.00889.0031921002937245900
2017-02-23812.00815.00792.00809.00215900173126800
2017-02-22831.00838.00810.00812.00300000245903700
2017-02-21820.00852.00807.00843.00545400451566900
2017-02-20842.00851.00823.00826.00460300384866600
2017-02-17898.00906.00861.00861.00813900718464000
2017-02-16987.001092.00925.00928.0032821003389080000
2017-02-15930.00980.00918.00980.00787900748637300
2017-02-14881.00925.00871.00915.00549800496123400
2017-02-13875.00894.00860.00870.00371800325602600
2017-02-10869.00918.00855.00881.001072400952717700
2017-02-09891.00920.00838.00845.00664900583594100
2017-02-08879.00965.00858.00905.0024470002226513300
2017-02-07816.00975.00805.00890.0037364003474591300
2017-02-06805.00840.00793.00825.00431800353161200
2017-02-03836.00853.00783.00812.00673000546405600
2017-02-02860.00904.00850.00851.00487200424358100
2017-02-01874.00928.00838.00880.0015262001345277000
2017-01-31906.00923.00848.00883.001061800936236500
2017-01-30965.00982.00913.00923.0021617002044273900
2017-01-271211.001334.001001.001029.00898280010319831700
2017-01-261081.001140.001028.001140.0026939002977467400
2017-01-25945.001017.00867.00990.0052794004935583400
2017-01-241190.001244.001035.001035.0057975006497167300
2017-01-231335.001335.001115.001335.0049401006295941300
2017-01-201035.001035.001035.001035.004190043366500
2017-01-19885.00885.00885.00885.003310029293500
2017-01-18680.00735.00675.00735.0023038001629528200
2017-01-17635.00635.00635.00635.005420034417000
2017-01-16535.00535.00535.00535.003800020330000
2017-01-13378.00455.00374.00455.00727700320955800
2017-01-12384.00386.00375.00375.00143005436900
2017-01-11391.00402.00381.00384.00224008869300
2017-01-10397.00408.00373.00393.004970019568400
2017-01-06400.00406.00395.00398.003120012459800
2017-01-05410.00410.00394.00403.00230009291400
2017-01-04401.00415.00382.00400.007580030458100
2016-12-30373.00411.00363.00389.0010700042249500
2016-12-29384.00384.00370.00375.00124004676100
2016-12-28378.00385.00368.00378.002860010776100
2016-12-27369.00377.00368.00372.002990011118600
2016-12-26369.00369.00361.00364.00205007469500
2016-12-22362.00367.00356.00365.00224008065500
2016-12-21359.00385.00357.00359.007190026406900
2016-12-20350.00357.00350.00351.002930010307300
2016-12-19380.00380.00350.00356.004560016509200
2016-12-16400.00401.00372.00375.005320020377800
2016-12-15375.00415.00367.00393.0024450095876600
2016-12-14357.00373.00356.00367.002940010813600
2016-12-13360.00383.00348.00359.008240029731000
2016-12-12350.00365.00337.00361.008670030349600
2016-12-09348.00355.00343.00344.005950020635000
2016-12-08374.00377.00356.00356.0011890043450200
2016-12-07402.00428.00377.00390.00476900194328900
2016-12-06383.00385.00352.00354.0022700084651400
2016-12-05320.00399.00320.00399.00333700126989100
2016-12-02321.00323.00319.00319.00157005035800
2016-12-01321.00322.00319.00319.00130004167800
2016-11-30321.00323.00318.00321.00171005478900
2016-11-29320.00322.00319.00320.0080002560400
2016-11-28319.00322.00318.00322.00109003478900
2016-11-25324.00324.00318.00319.00258008269800
2016-11-24323.00324.00321.00321.00198006377400
2016-11-22324.00325.00320.00324.00251008111300
2016-11-21324.00324.00319.00319.00104003344500
2016-11-18319.00321.00316.00321.00154004897400
2016-11-17315.00319.00315.00316.00121003829900
2016-11-16315.00317.00310.00313.00219006852600
2016-11-15319.00319.00307.00314.00222006958300
2016-11-14322.00322.00314.00315.00135004284900
2016-11-11313.00317.00312.00317.00140004391800
2016-11-10314.00316.00309.00313.00178005581000
2016-11-09323.00323.00304.00309.00283008785700
2016-11-08320.00321.00314.00320.00180005677600
2016-11-07316.00319.00316.00319.0032001016000
2016-11-04321.00321.00317.00318.00187005976100
2016-11-02321.00323.00317.00320.00163005207400
2016-11-01323.00330.00319.00321.00225007288900
2016-10-31325.00325.00319.00319.00143004591100
2016-10-28322.00322.00319.00321.0087002797600
2016-10-27321.00322.00317.00319.00110003519800
2016-10-26318.00319.00316.00319.0077002441300
2016-10-25328.00328.00316.00316.003780012186000
2016-10-24322.00322.00321.00321.0057001830700
2016-10-21319.00321.00319.00320.00133004250600
2016-10-20322.00322.00319.00319.00119003817200
2016-10-19322.00323.00320.00322.0089002861200
2016-10-18323.00323.00319.00321.0095003044400
2016-10-17319.00323.00319.00323.0055001764500
2016-10-14320.00324.00318.00320.0061001952500
2016-10-13322.00322.00320.00320.00111003565000
2016-10-12323.00323.00320.00320.0071002286600
2016-10-11320.00325.00317.00324.00276008858500
2016-10-07318.00323.00317.00323.00250007968000
2016-10-06316.00319.00315.00318.0059001871400
2016-10-05318.00319.00314.00315.0064002023300
2016-10-04321.00323.00318.00320.00151004834800
2016-10-03323.00324.00319.00323.0052001671100
2016-09-30321.00323.00317.00323.0069002211500
2016-09-29320.00322.00317.00321.00129004121100
2016-09-28318.00319.00316.00317.0044001395100
2016-09-27315.00318.00312.00315.0050001575700
2016-09-26319.00320.00314.00314.00143004556400
2016-09-23312.00325.00312.00314.003610011405000
2016-09-21312.00312.00309.00310.00120003727400
2016-09-20308.00312.00308.00308.0052001610300
2016-09-16308.00313.00308.00310.0037001149200

   ※ 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