[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 
2017-03-28981.00994.00981.00993.002120020963800
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
2016-11-14804.00822.00800.00808.003720030133000
2016-11-11825.00825.00794.00808.003880031365900
2016-11-10819.00821.00796.00816.004440036113400
2016-11-09812.00824.00720.00748.009260070929600
2016-11-08833.00838.00811.00812.001790014653000
2016-11-07817.00828.00812.00827.002650021729200
2016-11-04810.00818.00801.00802.003540028568300
2016-11-02860.00860.00820.00824.005030042172300
2016-11-01881.00881.00850.00865.003820033075700
2016-10-31885.00907.00879.00881.002960026253200
2016-10-28890.00894.00883.00886.004840042916600
2016-10-27908.00908.00886.00894.002650023679700
2016-10-26903.00911.00893.00909.001570014134300
2016-10-25919.00919.00887.00894.004410039649100
2016-10-24925.00925.00906.00912.002860026111400
2016-10-21936.00939.00905.00910.006780062158100
2016-10-20950.00984.00938.00942.00225800216059000
2016-10-19882.00948.00878.00923.00178500164174300
2016-10-18861.00896.00860.00882.004220036966000
2016-10-17875.00880.00860.00867.003380029367000
2016-10-14870.00877.00866.00874.002300020043300
2016-10-13891.00897.00867.00873.005250046103600
2016-10-12910.00940.00866.00884.00218300198809000
2016-10-11903.00903.00865.00869.005790050667800
2016-10-07910.00915.00877.00894.005040045006000
2016-10-06912.00920.00895.00901.008510077085500
2016-10-05945.00974.00905.00933.00138000129437800
2016-10-04957.00961.00919.00943.00131500123404200
2016-10-03887.001015.00870.00972.00553800530785400
2016-09-30865.00890.00863.00865.004060035245500
2016-09-29882.00891.00874.00875.003680032418900
2016-09-28868.00914.00868.00875.0010490092948900
2016-09-27845.00863.00841.00857.005740048684700
2016-09-26879.00880.00850.00855.008300071782800
2016-09-23873.00917.00865.00900.00147000131068900
2016-09-21877.00890.00842.00882.0010540091286300
2016-09-20871.00899.00858.00892.00159300140449300
2016-09-16911.00916.00851.00872.00230500202345600
2016-09-15931.00950.00856.00896.00443900399892500
2016-09-141047.001047.00993.00999.00404000409315400
2016-09-131099.001189.001026.001077.0018202002008510800
2016-09-12989.001069.00933.001069.0021031002159600400
2016-09-09949.00949.00886.00919.0013469001255789200
2016-09-08703.00799.00696.00799.00257200198358800
2016-09-07694.00702.00687.00699.001570010909100
2016-09-06697.00700.00677.00699.001750012110500
2016-09-05678.00701.00678.00697.002240015519000
2016-09-02674.00685.00673.00678.002250015244400
2016-09-01660.00695.00658.00694.004900033182700
2016-08-31670.00671.00655.00666.00146009677200
2016-08-30675.00675.00656.00672.001860012382400
2016-08-29685.00686.00660.00675.001640011036900
2016-08-26690.00690.00670.00680.00142009629500
2016-08-25702.00715.00692.00699.001920013488800
2016-08-24700.00704.00693.00700.00118008235900
2016-08-23682.00698.00680.00695.001550010668600
2016-08-22689.00689.00675.00687.0095006483700
2016-08-19678.00685.00676.00680.001760011967000
2016-08-18685.00689.00679.00679.002110014388100
2016-08-17710.00710.00687.00690.00140009698800
2016-08-16701.00718.00691.00710.002130014957300
2016-08-15701.00704.00685.00695.002860019779100
2016-08-12703.00715.00699.00709.001740012263900
2016-08-10710.00725.00700.00703.001490010516600
2016-08-09743.00743.00700.00721.002750019898800
2016-08-08748.00755.00746.00753.0088006607700
2016-08-05760.00770.00740.00740.00131009845800
2016-08-04797.00797.00750.00769.001630012604000
2016-08-03805.00805.00763.00768.001850014374200
2016-08-02799.00804.00795.00796.00114009113400
2016-08-01808.00808.00788.00791.001270010120600
2016-07-29802.00802.00750.00794.002640020580700
2016-07-28823.00824.00793.00810.003080024715400
2016-07-27784.00828.00784.00811.002350018956100
2016-07-26790.00810.00777.00799.002210017534500
2016-07-25775.00812.00775.00788.002690021377800
2016-07-22785.00792.00767.00785.001460011439900
2016-07-21796.00801.00762.00787.002990023565400
2016-07-20791.00805.00775.00795.00121009606400
2016-07-19786.00821.00785.00804.001950015616400
2016-07-15825.00832.00793.00797.002520020289500
2016-07-14844.00846.00814.00824.002970024584500
2016-07-13837.00857.00831.00847.004400037331400
2016-07-12843.00848.00817.00831.001270010598100
2016-07-11836.00840.00810.00828.001470012200900
2016-07-08835.00835.00791.00791.003160025740000
2016-07-07828.00835.00800.00809.002260018362400
2016-07-06851.00852.00803.00828.003320027415300
2016-07-05895.00900.00852.00860.004010034828800
2016-07-04888.00926.00888.00900.006900062408000
2016-07-01825.00920.00821.00907.0010940096055200
2016-06-30883.00883.00820.00825.005080043236000
2016-06-29820.00839.00804.00814.003120025438600
2016-06-28766.00812.00753.00799.004530035557000
2016-06-27767.00791.00756.00775.005380041610800
2016-06-24859.00863.00677.00707.0011960088557800
2016-06-23806.00836.00788.00827.006240050321000
2016-06-22816.00835.00792.00806.003630029391400
2016-06-21829.00848.00815.00831.003220026903500
2016-06-20821.00844.00814.00829.009690080131700
2016-06-17799.00830.00784.00791.004960039654600
2016-06-16855.00868.00782.00784.007220058053800
2016-06-15840.00880.00840.00865.007210061872100
2016-06-14910.00916.00841.00851.007870068301600
2016-06-13997.00997.00912.00923.009310088093300
2016-06-101025.001029.00990.001002.006710067656900
2016-06-09986.001023.00985.00989.005740057350100
2016-06-081007.001013.00981.00996.008400083705000
2016-06-071040.001047.001011.001013.005210053036100
2016-06-061030.001037.001005.001029.006190063123700
2016-06-031031.001058.001030.001047.003200033329400
2016-06-021058.001085.001050.001055.004530048014200
2016-06-011100.001110.001081.001086.006000065769100
2016-05-311126.001138.001111.001120.007530084504800
2016-05-301100.001169.001095.001137.00301900343933500
2016-05-271050.001111.001046.001092.0095300103647600
2016-05-261100.001120.001061.001067.0095000103389200
2016-05-251087.001235.001068.001082.00628800723023400
2016-05-241040.001050.001002.001018.005840059761000
2016-05-231064.001087.001040.001050.005490057897600
2016-05-201035.001085.001035.001069.004450047492100
2016-05-191034.001093.001034.001048.006830072372200
2016-05-181095.001109.001038.001039.00147800157226100
2016-05-171110.001138.001096.001110.004920054853600
2016-05-161190.001190.001112.001117.00146400168144800
2016-05-131171.001221.001156.001206.00106900127471100
2016-05-121197.001197.001132.001187.00197300231664200
2016-05-111165.001288.001162.001261.00265200327668600
2016-05-101184.001220.001170.001177.0096300115012900
2016-05-091170.001195.001143.001184.00128800151444400
2016-05-061145.001145.001104.001134.005360060220000
2016-05-021050.001118.001021.001104.005640060719300
2016-04-281148.001148.001089.001091.00100700111707400
2016-04-271073.001151.001041.001148.00152200168621700
2016-04-261080.001089.001019.001053.008950094350100
2016-04-251120.001125.001059.001070.0096100105160000
2016-04-221111.001117.001079.001100.008360091260900
2016-04-211111.001135.001099.001130.007240081107700
2016-04-201124.001134.001080.001099.0090600100296900
2016-04-191079.001104.001076.001100.005200056781400
2016-04-181070.001125.001062.001074.008290089552500
2016-04-151121.001135.001090.001095.00106400117398600
2016-04-141165.001173.001131.001139.0093700107544800
2016-04-131188.001198.001150.001165.006490076246000
2016-04-121240.001241.001175.001183.00120500144945000
2016-04-111180.001229.001129.001227.00176200208278700
2016-04-081095.001191.001075.001177.00151000172066800
2016-04-071230.001230.001107.001150.00332500387980200
2016-04-061253.001274.001178.001216.0010983001351906100
2016-04-051180.001190.001000.001043.00227200245567000
2016-04-041197.001235.001180.001186.00123700147746900
2016-04-011309.001309.001160.001210.00279100343066600
2016-03-311322.001340.001283.001302.00132800173300400
2016-03-301330.001393.001282.001318.00415100560578800
2016-03-291247.001340.001247.001330.00283100370427600
2016-03-281291.001298.001230.001255.00206800261000700
2016-03-251350.001355.001287.001291.00663700877568300
2016-03-241331.001370.001315.001360.00338000454589700
2016-03-231276.001344.001257.001339.00251700329985500
2016-03-221225.001305.001191.001284.00231700291288100

   ※ 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