[3852 東証1部] サイバーコム 日足 時系列データ

[3852 東証1部] サイバーコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171020.001034.001015.001022.003280033568800
2017-11-161014.001023.001011.001018.001810018406200
2017-11-151019.001023.00997.001016.005340053849800
2017-11-141030.001031.001012.001019.003110031703700
2017-11-131038.001043.001030.001033.001260013040800
2017-11-101025.001034.001024.001030.001150011813600
2017-11-091025.001041.001019.001034.004470045897200
2017-11-081030.001045.001026.001044.002660027580000
2017-11-071020.001033.001020.001033.0088009043000
2017-11-061027.001032.001020.001020.0081008297300
2017-11-021036.001036.001025.001033.00980010101100
2017-11-011031.001044.001025.001036.003570036953400
2017-10-311015.001033.001008.001031.003130032034100
2017-10-301020.001020.001009.001015.003350033988500
2017-10-271017.001025.001009.001018.002530025740200
2017-10-261004.001014.001004.001009.0065006557200
2017-10-251024.001024.001004.001008.001850018718600
2017-10-241018.001024.001018.001018.0070007141300
2017-10-231009.001020.001009.001017.002070021004800
2017-10-201007.001007.001001.001005.0052005227300
2017-10-191000.001005.001000.001001.0092009217800
2017-10-181008.001010.00996.00996.002830028375400
2017-10-171006.001018.001003.001006.001880018936700
2017-10-161010.001025.001003.001006.002180022059100
2017-10-131017.001017.001003.001010.001650016636500
2017-10-121018.001029.001011.001017.001160011790600
2017-10-111035.001035.001012.001017.001630016593800
2017-10-101035.001043.001025.001028.001090011232300
2017-10-061030.001047.001027.001034.001350014007900
2017-10-051035.001055.001021.001025.001630016839900
2017-10-041050.001050.001030.001032.001500015619200
2017-10-031032.001058.001031.001049.002700028191100
2017-10-021035.001035.001021.001028.001630016778400
2017-09-291039.001039.001010.001020.002720027769800
2017-09-281024.001045.001022.001039.003710038412100
2017-09-271021.001024.001009.001022.002200022352800
2017-09-261013.001016.001001.001004.001830018448100
2017-09-251016.001028.001010.001018.001900019321200
2017-09-221007.001009.00995.001007.002280022870200
2017-09-211020.001020.001009.001015.002790028266600
2017-09-201030.001032.001012.001015.001990020235700
2017-09-191018.001030.001015.001029.002530025921500
2017-09-151007.001013.00998.001007.001040010460100
2017-09-141016.001024.00997.001001.002060020709800
2017-09-131020.001022.001000.001021.001490015133300
2017-09-121018.001028.001014.001022.001170011923500
2017-09-111010.001024.001006.001008.0057005779100
2017-09-081003.001010.00991.001002.001460014620100
2017-09-071004.001013.00994.001003.001520015211500
2017-09-06986.001015.00980.001004.001400013954600
2017-09-051025.001027.00997.00999.002890029014200
2017-09-041043.001047.001010.001033.002630026988800
2017-09-011056.001060.001045.001056.0053005576800
2017-08-311067.001067.001041.001053.001610017007200
2017-08-301074.001074.001038.001050.001630017126600
2017-08-291046.001066.001045.001051.001760018493900
2017-08-281061.001077.001050.001068.003530037658800
2017-08-251038.001059.001031.001031.002590027032100
2017-08-241023.001040.001021.001023.001530015737400
2017-08-231033.001044.001023.001023.001320013639600
2017-08-221030.001062.001022.001031.001410014606100
2017-08-211030.001055.001030.001033.001090011303700
2017-08-181069.001070.001038.001056.0090009520900
2017-08-171030.001095.001030.001069.004370046344200
2017-08-161043.001043.001018.001036.001710017574200
2017-08-151019.001038.001003.001028.002250022993100
2017-08-141006.001022.001006.001013.001490015115400
2017-08-101070.001080.001020.001028.004980051707500
2017-08-091082.001095.001056.001078.005340057803500
2017-08-081050.001059.001022.001052.003500036548600
2017-08-071040.001047.001021.001021.002270023453100
2017-08-041028.001040.001021.001040.0080008246400
2017-08-031044.001044.001021.001027.001300013350500
2017-08-021061.001061.001000.001037.003360034541200
2017-08-011084.001084.001010.001032.003290034011900
2017-07-311079.001079.001051.001065.001600016976600
2017-07-281100.001100.001071.001079.001670018103600
2017-07-271108.001109.001089.001093.002090022932300
2017-07-261120.001122.001107.001107.001160012927900
2017-07-251130.001130.001105.001112.001860020728600
2017-07-241098.001127.001095.001123.002450027245100
2017-07-211120.001120.001093.001115.002930032467000
2017-07-201150.001155.001073.001092.00163500183457300
2017-07-191050.001064.001050.001057.001060011205800
2017-07-181052.001067.001042.001065.002500026328500
2017-07-141067.001073.001056.001061.001720018288700
2017-07-131081.001081.001068.001070.00970010416300
2017-07-121094.001098.001074.001081.002600028242400
2017-07-111081.001091.001076.001079.002300024874300
2017-07-101095.001095.001080.001084.002710029550500
2017-07-071094.001095.001069.001085.002950031987200
2017-07-061098.001112.001086.001093.007130078184800
2017-07-051055.001138.001042.001138.006910075133100
2017-07-041100.001101.001040.001051.004450047455500
2017-07-031120.001124.001075.001087.003910042872600
2017-06-301103.001103.001062.001100.004990054082900
2017-06-291100.001130.001100.001109.003210035778400
2017-06-281116.001120.001079.001087.003980043650100
2017-06-271136.001136.001110.001121.003270036668800
2017-06-261085.001140.001085.001134.005870065984700
2017-06-231142.001142.001070.001097.007260080364000
2017-06-221147.001161.001124.001140.0090900103960300
2017-06-211102.001150.001096.001129.00110900125486600
2017-06-201100.001146.001090.001115.00158900178033000
2017-06-191050.001102.001038.001093.0095300102506300
2017-06-161055.001060.001013.001039.003520036617600
2017-06-151013.001055.001013.001031.004610047730300
2017-06-141068.001083.001002.001016.007780081196800
2017-06-131071.001078.001051.001062.004070043289400
2017-06-121092.001140.001079.001086.007580083270100
2017-06-091145.001150.001080.001093.00189600209821400
2017-06-081105.001176.001081.001130.009224001037309700
2017-06-071052.001137.001035.001137.00447000492460600
2017-06-061008.001008.00980.00987.003140031072200
2017-06-051011.001013.00995.001002.002510025239300
2017-06-021007.001009.00990.00994.002930029195700
2017-06-01999.001005.00994.00999.001960019577900
2017-05-311021.001021.00995.001002.002770027938900
2017-05-30995.001016.00985.001015.005900058960000
2017-05-29994.00994.00981.00986.001630016077900
2017-05-26994.00999.00983.00987.002240022150300
2017-05-251008.001015.00990.00998.004730047419700
2017-05-241002.001012.00995.001006.002690026991700
2017-05-23991.001016.00990.001001.004960049798900
2017-05-22987.00989.00966.00989.003540034669500
2017-05-19959.00980.00953.00973.002200021264500
2017-05-18956.00963.00943.00954.003760035781900
2017-05-17976.00984.00969.00975.002950028753300
2017-05-16965.001015.00956.00976.00104000101996000
2017-05-15979.00979.00955.00970.002530024416100
2017-05-12968.00979.00956.00979.005970057826200
2017-05-111020.001043.00977.001002.00219800224112400
2017-05-10991.00998.00984.00993.002560025395600
2017-05-09998.00998.00980.00991.002200021783100
2017-05-08962.001005.00961.00984.004390043171500
2017-05-02963.00967.00954.00957.001840017659800
2017-05-01954.00972.00954.00963.001230011852800
2017-04-28984.00989.00955.00958.004270041254000
2017-04-27973.00995.00942.00964.008090078390500
2017-04-26977.00977.00952.00969.004550043890000
2017-04-25917.00953.00912.00947.005250049170900
2017-04-24918.00918.00904.00905.002160019640200
2017-04-21930.00930.00908.00914.001570014338600
2017-04-20911.00920.00903.00910.001810016443400
2017-04-19915.00939.00900.00909.004050037159000
2017-04-18917.00920.00891.00900.002190019816000
2017-04-17880.00907.00880.00893.001420012686400
2017-04-14882.00910.00876.00880.002370021102600
2017-04-13871.00905.00870.00897.003700032766600
2017-04-12893.00893.00856.00870.004600040174700
2017-04-11909.00917.00893.00901.002050018493300
2017-04-10918.00927.00910.00912.002000018335900
2017-04-07921.00936.00889.00918.005460049937300
2017-04-06955.00955.00885.00915.006760061840000
2017-04-05977.00983.00954.00960.002810027217400
2017-04-041005.001006.00956.00981.006690065811300
2017-04-031040.001040.001014.001016.003880039590700
2017-03-311011.001049.001011.001025.007310075617200
2017-03-301021.001024.001001.001011.002920029564900
2017-03-29999.001035.00997.001035.004690047631200
2017-03-28981.00994.00981.00993.002120020963800
2017-03-27993.001000.00966.00981.006340062198500
2017-03-241005.001018.00982.00994.00104400103881800
2017-03-23980.001104.00971.00998.00464700484740100
2017-03-22970.00970.00954.00954.002550024434500
2017-03-21963.00982.00960.00979.001150011188100
2017-03-17974.00981.00963.00972.001890018366800
2017-03-16954.00987.00954.00981.003660035629800
2017-03-15999.001004.00963.00969.008260080949000
2017-03-141000.001013.00993.001006.003030030334200
2017-03-131021.001041.001001.001003.005600056987900
2017-03-101050.001050.001026.001037.003800039473100
2017-03-091055.001066.001042.001046.003140033074800
2017-03-081051.001060.001033.001050.005950062281800
2017-03-071073.001073.001049.001054.004580048460600
2017-03-061030.001066.001024.001060.006390067226400
2017-03-031025.001041.001013.001022.003290033684300
2017-03-021043.001062.001021.001029.006440067149400
2017-03-011035.001036.00998.001013.009670098329100
2017-02-281078.001091.001010.001030.00139000146544700
2017-02-271099.001099.001078.001084.006310068712000
2017-02-241068.001100.001060.001089.00129600140443000
2017-02-231093.001093.001061.001080.006820073376700
2017-02-221095.001098.001052.001086.00109500118298700
2017-02-211029.001104.001029.001073.00358600385676400
2017-02-20988.001031.00976.001028.006200062233800
2017-02-17986.00992.00973.00983.003010029640300
2017-02-16980.00981.00966.00971.002280022170300
2017-02-15991.00994.00972.00975.002090020498300
2017-02-141015.001020.00968.00984.007570074849000
2017-02-131004.001017.00997.001015.003090031235300
2017-02-101020.001039.00992.001007.004150042030900
2017-02-09991.001017.00991.001010.007730077678700
2017-02-08983.00987.00962.00976.003170030839700
2017-02-07990.00990.00976.00977.002010019705900
2017-02-06990.001000.00980.00990.002670026385400
2017-02-03993.001000.00971.00977.003170031097600
2017-02-021009.001012.00990.00992.003180031747300
2017-02-01996.001050.00996.001012.007420075423500
2017-01-311002.001005.00990.00994.003040030304800
2017-01-30991.001004.00980.001004.003350033198500
2017-01-27987.001001.00987.00993.003000029799700
2017-01-26995.001006.00985.00991.004900048789700
2017-01-25994.00999.00980.00992.002710026846000
2017-01-24981.00990.00976.00979.002270022286900
2017-01-23961.00996.00960.00987.003170031078000
2017-01-20983.00992.00954.00972.009920096550300
2017-01-19998.001019.00985.00985.006720067319100
2017-01-18999.001000.00963.00988.005330052162200
2017-01-171010.001010.00987.00988.004960049287700
2017-01-161004.001016.00990.001005.007470074836000
2017-01-13967.001019.00966.001004.00157200156794500
2017-01-12999.001015.00963.00982.00216400214549100
2017-01-111021.001036.00960.00969.00336800333874300
2017-01-101132.001140.001036.001058.0010363001131400500
2017-01-061030.001042.00966.001042.00765300782823900
2017-01-05861.00895.00861.00892.003360029603200
2017-01-04853.00872.00853.00868.002830024504900
2016-12-30831.00868.00831.00851.004190035832400
2016-12-29844.00844.00825.00836.002040017017500
2016-12-28832.00849.00832.00844.001860015654300
2016-12-27844.00845.00832.00832.002900024319100
2016-12-26835.00848.00828.00844.003590030001200
2016-12-22859.00859.00822.00830.004120034424300
2016-12-21869.00869.00844.00844.001870015942600
2016-12-20859.00875.00854.00866.001650014256900
2016-12-19847.00863.00847.00856.002880024571100
2016-12-16869.00878.00846.00847.003980034157000
2016-12-15903.00904.00840.00864.0010820093764800
2016-12-14890.00897.00880.00888.002500022225300
2016-12-13885.00896.00879.00890.002840025195600
2016-12-12890.00903.00885.00891.003130027927500
2016-12-09890.00896.00881.00885.002670023691400
2016-12-08897.00901.00880.00889.002910025832600
2016-12-07879.00899.00875.00895.003480030886100
2016-12-06880.00885.00865.00874.002470021598800
2016-12-05869.00885.00866.00878.002380020761900
2016-12-02907.00907.00875.00881.003890034466300
2016-12-01910.00916.00889.00889.003110028067400
2016-11-30903.00914.00895.00902.001680015185300
2016-11-29911.00914.00895.00909.002250020377800
2016-11-28904.00933.00904.00916.004800044010400
2016-11-25902.00914.00885.00897.005180046523500
2016-11-24925.00927.00905.00909.004040036936400
2016-11-22900.00959.00889.00923.00125600116488700
2016-11-21900.00912.00880.00898.004490040260700
2016-11-18911.00940.00895.00903.00161500148002000
2016-11-17840.00923.00825.00889.00198400175680700
2016-11-16840.00840.00824.00835.003710030881500
2016-11-15803.00844.00799.00827.005650046464200

   ※ 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。 

Twitter