[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 
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
2016-04-18355.00355.00350.00350.00190006694700
2016-04-15355.00370.00354.00364.002960010704500
2016-04-14343.00379.00343.00357.008530031364700
2016-04-13343.00345.00336.00340.00152005199100
2016-04-12340.00359.00336.00340.005110017731000
2016-04-11343.00343.00320.00340.00273009014100
2016-04-08314.00335.00314.00335.00279008951700
2016-04-07321.00330.00314.00328.00211006772500
2016-04-06317.00321.00311.00320.00254008033800
2016-04-05339.00339.00324.00325.00237007832400
2016-04-04343.00351.00337.00340.00180006167200
2016-04-01366.00366.00344.00345.00262009260800
2016-03-31365.00370.00361.00361.00127004639600
2016-03-30363.00378.00363.00364.003040011138700
2016-03-29350.00364.00345.00364.00217007655600
2016-03-28366.00366.00342.00350.004080014491200
2016-03-25373.00375.00365.00366.00176006497500
2016-03-24372.00378.00369.00374.0081003027300
2016-03-23378.00379.00365.00374.00194007211100
2016-03-22371.00382.00371.00374.00132004975800
2016-03-18377.00380.00366.00369.003230011995900
2016-03-17389.00392.00375.00376.003280012549900
2016-03-16398.00400.00386.00389.005980023421100
2016-03-15420.00422.00382.00410.005870023718000
2016-03-14405.00420.00405.00412.004060016697100
2016-03-11397.00415.00397.00405.003380013695600
2016-03-10390.00405.00380.00399.002680010519900
2016-03-09393.00400.00380.00390.002940011429600
2016-03-08395.00413.00390.00401.00207008235900
2016-03-07431.00436.00394.00401.008140034124200
2016-03-04367.00440.00357.00399.0018060070332200
2016-03-03394.00394.00363.00365.008130030861800
2016-03-02380.00396.00375.00386.005030019328400
2016-03-01375.00390.00367.00383.002880010897700
2016-02-29368.00390.00360.00382.003050011340600
2016-02-26380.00385.00366.00366.003890014533300
2016-02-25367.00375.00360.00364.00125004564000
2016-02-24365.00365.00356.00360.00106003831500
2016-02-23379.00385.00363.00366.00226008454800
2016-02-22362.00379.00361.00378.00229008399300
2016-02-19360.00361.00348.00360.00169006025500
2016-02-18344.00360.00337.00352.004930017265600
2016-02-17327.00344.00313.00333.007270023657300
2016-02-16308.00342.00308.00322.004160013667300
2016-02-15310.00315.00300.00311.004470013749500
2016-02-12311.00312.00291.00295.007990024035000
2016-02-10353.00353.00319.00331.005760019256500
2016-02-09368.00372.00342.00345.006140021867200
2016-02-08370.00393.00369.00384.002770010410400
2016-02-05388.00389.00379.00379.007950030401000
2016-02-04410.00414.00395.00396.004640018822100
2016-02-03410.00417.00405.00414.006580027049500
2016-02-02424.00424.00404.00415.007070029183900
2016-02-01439.00445.00418.00424.0014240061266500
2016-01-29487.00536.00437.00463.001031000508975000
2016-01-28376.00456.00375.00456.00416100184208200
2016-01-27377.00383.00374.00376.00215008161400
2016-01-26380.00380.00370.00371.00179006713400
2016-01-25367.00381.00367.00381.00251009315000
2016-01-22356.00362.00343.00359.00261009281000
2016-01-21352.00362.00333.00340.004640015953700
2016-01-20376.00376.00351.00351.003350012151000
2016-01-19375.00378.00367.00373.00162006016300
2016-01-18359.00378.00357.00369.004370015908200
2016-01-15405.00406.00369.00383.0011280043024700
2016-01-14403.00409.00395.00402.005030020102800
2016-01-13417.00418.00388.00411.0010340041831700
2016-01-12416.00424.00415.00416.003210013395300
2016-01-08430.00436.00419.00429.00228009753600
2016-01-07430.00434.00425.00425.00206008841100
2016-01-06438.00444.00426.00433.00204008855400
2016-01-05449.00456.00431.00440.002780012305000
2016-01-04442.00464.00442.00445.002710012213600
2015-12-30443.00455.00440.00450.002630011731600
2015-12-29432.00456.00432.00451.003050013585500
2015-12-28412.00447.00412.00430.003960017187800
2015-12-25415.00430.00410.00410.006640027771500
2015-12-24453.00465.00416.00417.0010690046869100
2015-12-22512.00512.00445.00446.0011880056278600
2015-12-21484.00535.00483.00495.0018200092662300
2015-12-18473.00508.00473.00476.008410041026600
2015-12-17463.00510.00461.00469.0010250048994600
2015-12-16470.00477.00459.00460.003890018092500
2015-12-15481.00498.00460.00462.005280025027300
2015-12-14480.00499.00476.00489.007610036929500
2015-12-11534.00538.00501.00506.009560049556800
2015-12-10522.00544.00512.00543.004580024254600
2015-12-09536.00550.00520.00520.007010037190600
2015-12-08558.00568.00550.00552.004110022890000
2015-12-07573.00583.00556.00566.005690032188500
2015-12-04549.00605.00540.00575.009630054731100
2015-12-03585.00610.00550.00552.0011190064622100
2015-12-02569.00583.00566.00583.006220035621300
2015-12-01586.00596.00558.00566.0010950062485700
2015-11-30582.00604.00572.00594.007550044280700
2015-11-27620.00630.00581.00590.0013250079764500
2015-11-26650.00680.00599.00610.00200000126626000

   ※ 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