[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 
2017-04-251600.001688.001546.001606.0011736001910541600
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
2016-09-15315.00316.00301.00307.00202006227800
2016-09-14323.00325.00314.00317.00229007360400
2016-09-13323.00325.00320.00323.00128004136400
2016-09-12317.00323.00317.00320.00196006279800
2016-09-09318.00322.00315.00317.00176005612700
2016-09-08316.00320.00314.00315.0097003070800
2016-09-07315.00320.00315.00319.0042001334100
2016-09-06316.00320.00316.00320.0054001721600
2016-09-05324.00324.00316.00316.0048001536000
2016-09-02319.00319.00316.00316.001800570500
2016-09-01314.00323.00313.00318.0081002577900
2016-08-31313.00322.00313.00322.00139004408700
2016-08-30317.00321.00309.00313.00217006889700
2016-08-29307.00325.00307.00315.00119003765500
2016-08-26305.00308.00303.00307.0059001802400
2016-08-25308.00312.00303.00308.0079002427300
2016-08-24310.00313.00306.00308.0034001054100
2016-08-23309.00311.00304.00310.0056001727500
2016-08-22315.00315.00305.00309.0095002927500
2016-08-19312.00320.00302.00307.003240010132400
2016-08-18308.00314.00307.00312.0058001797400
2016-08-17308.00316.00308.00310.00106003320400
2016-08-16307.00316.00307.00308.0051001590900
2016-08-15306.00311.00300.00308.0057001732500
2016-08-12305.00309.00305.00306.0071002171600
2016-08-10305.00310.00302.00306.0078002382400
2016-08-09305.00308.00305.00306.0083002536400
2016-08-08320.00320.00309.00309.00163005136400
2016-08-05305.00308.00305.00308.0041001258200
2016-08-04304.00307.00304.00304.0070002129600
2016-08-03310.00310.00303.00304.0059001806300
2016-08-02300.00309.00300.00305.00102003119900
2016-08-01298.00310.00293.00300.00221006565900
2016-07-29300.00303.00300.00301.00125003755500
2016-07-28302.00305.00300.00300.00128003856800
2016-07-27302.00304.00301.00301.00167005032000
2016-07-26304.00307.00300.00301.00248007494700
2016-07-25315.00315.00305.00306.00171005272000
2016-07-22314.00318.00311.00314.0081002546200
2016-07-21312.00323.00310.00322.00172005428000
2016-07-20308.00311.00305.00311.00215006614100
2016-07-19320.00320.00307.00307.00199006218900
2016-07-15320.00323.00308.00311.00209006574400
2016-07-14320.00329.00316.00319.00209006682400
2016-07-13323.00330.00312.00317.004630014917100
2016-07-12334.00336.00329.00331.003270010862400
2016-07-11326.00329.00323.00326.00106003451100
2016-07-08326.00328.00323.00325.00247008033500
2016-07-07339.00351.00329.00331.009440031575400
2016-07-06350.00379.00333.00355.007590026807100
2016-07-05364.00365.00348.00358.00141004990800
2016-07-04349.00363.00344.00363.00241008534900
2016-07-01335.00365.00330.00350.009310032265800
2016-06-30328.00348.00328.00332.00221007386400
2016-06-29314.00335.00312.00320.00269008688000
2016-06-28313.00317.00300.00310.00176005383800
2016-06-27306.00315.00306.00311.00150004657100
2016-06-24341.00341.00302.00304.005290016509500
2016-06-23330.00336.00326.00333.0062002056300
2016-06-22336.00338.00331.00333.00174005821900
2016-06-21344.00344.00334.00339.00147004999100
2016-06-20327.00339.00327.00336.00156005211600
2016-06-17330.00339.00326.00326.00294009708200
2016-06-16344.00345.00328.00332.003310011132700
2016-06-15353.00359.00337.00344.005420018746900
2016-06-14376.00377.00355.00359.005210018940500
2016-06-13384.00390.00377.00377.004060015547600
2016-06-10383.00398.00380.00392.003370013149500
2016-06-09383.00392.00381.00383.00211008138200
2016-06-08392.00392.00380.00383.002970011452100
2016-06-07388.00394.00385.00385.002580010025300
2016-06-06398.00399.00378.00388.007280028382600
2016-06-03397.00417.00397.00406.003550014425300
2016-06-02399.00432.00394.00399.007650031313200
2016-06-01393.00450.00388.00404.00323800137047900
2016-05-31401.00401.00386.00394.002820011071300
2016-05-30394.00420.00390.00402.0016500067128700
2016-05-27372.00382.00371.00380.00242009065700
2016-05-26365.00383.00365.00369.00257009529400
2016-05-25369.00371.00365.00367.00235008622100
2016-05-24372.00372.00366.00366.00185006825500
2016-05-23369.00371.00364.00366.00239008768600
2016-05-20367.00374.00363.00365.00123004515200
2016-05-19363.00367.00363.00363.0084003059100
2016-05-18383.00385.00354.00369.0010520038699000
2016-05-17375.00392.00375.00387.00155005952700
2016-05-16384.00397.00375.00378.00179006815600
2016-05-13404.00404.00386.00386.00117004569000
2016-05-12398.00406.00396.00396.00156006221800
2016-05-11374.00418.00373.00400.0012520049949800
2016-05-10374.00379.00372.00372.00126004716000
2016-05-09362.00375.00360.00370.00239008793600
2016-05-06357.00361.00352.00356.00149005317600
2016-05-02366.00367.00356.00356.00208007532600
2016-04-28389.00393.00372.00373.00229008675800
2016-04-27371.00386.00371.00385.00244009207300
2016-04-26400.00401.00375.00375.003820014663900
2016-04-25400.00409.00393.00400.003620014563200
2016-04-22403.00412.00401.00402.005660022910500
2016-04-21398.00470.00398.00419.00623000274249600
2016-04-20359.00390.00359.00390.004580017069900
2016-04-19350.00365.00350.00357.00213007584400

   ※ 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