[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 
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
2016-03-181205.001224.001150.001210.00121900143331900
2016-03-171290.001290.001188.001202.00163800201179800
2016-03-161250.001313.001221.001264.00168300212817700
2016-03-151349.001395.001233.001269.00626300833620100
2016-03-141235.001344.001144.001320.0010877001392167000
2016-03-111190.001220.001170.001180.00221300262772800
2016-03-101214.001319.001190.001230.00459700575773300
2016-03-091215.001239.001170.001204.00185700223918300
2016-03-081281.001285.001180.001240.00335800410822900
2016-03-071280.001357.001256.001284.008473001103666000
2016-03-041489.001550.001400.001400.0028394004210608400
2016-03-031395.001495.001266.001384.0026153003643744100
2016-03-021147.001380.001122.001335.0029002003705464800
2016-03-011113.001186.001022.001100.0016626001824504300
2016-02-29999.001110.00981.001110.0015947001727716500
2016-02-261040.001060.00934.00960.00379600374984700
2016-02-251069.001130.001010.001029.0010366001114013100
2016-02-241130.001165.00995.001013.0018536002008495800
2016-02-231315.001390.001105.001120.0060510007589509900
2016-02-22970.001105.00955.001105.00456700483400000
2016-02-19944.001033.00902.00955.0013478001312781700
2016-02-18925.001045.00853.00985.0031068002976403300
2016-02-17788.00895.00755.00895.00713700584248100
2016-02-16726.00844.00690.00745.00894200693609000
2016-02-15745.00829.00711.00741.00559200429061500
2016-02-12739.00765.00705.00705.00199000146456600
2016-02-10836.00848.00743.00795.00479300379682200
2016-02-09845.00871.00813.00821.00611200511051900
2016-02-08960.001009.00870.00875.0013718001278073500
2016-02-051150.001279.00955.00955.0023246002530398000
2016-02-041046.001287.00929.001255.0030565003327563800
2016-02-031180.001249.001051.001100.0016265001892396700
2016-02-021353.001455.001177.001270.0040216005344155400
2016-02-011053.001053.001053.001053.004460046963800
2016-01-29903.00903.00903.00903.002770025013100
2016-01-28753.00753.00753.00753.002130016038900
2016-01-27613.00653.00600.00653.00222500141835000
2016-01-26468.00555.00468.00553.0014130076189400
2016-01-25496.00499.00475.00475.0096004729400
2016-01-22456.00480.00450.00480.0064002965500
2016-01-21456.00470.00445.00445.00157007182400
2016-01-20475.00476.00454.00462.0057002648600
2016-01-19479.00479.00469.00476.0022001037900
2016-01-18468.00479.00466.00475.0054002543400
2016-01-15471.00484.00471.00476.00104004992200
2016-01-14484.00484.00474.00474.0030001433600
2016-01-13458.00492.00458.00492.00152007274800
2016-01-12483.00483.00455.00458.00118005525800
2016-01-08471.00475.00468.00475.002100991400
2016-01-07481.00484.00472.00477.0054002571300
2016-01-06493.00493.00481.00489.0031001505800
2016-01-05484.00486.00478.00486.0049002353300
2016-01-04492.00493.00483.00486.0044002146000
2015-12-30494.00494.00485.00488.0042002060900
2015-12-29485.00493.00484.00493.0031001513600
2015-12-28473.00494.00473.00481.0052002527500
2015-12-25467.00472.00460.00465.00169007885300
2015-12-24482.00483.00473.00480.00169008109100
2015-12-22474.00481.00473.00478.0026001236800
2015-12-21476.00482.00472.00473.0072003434200
2015-12-18486.00486.00472.00476.0047002235800
2015-12-17482.00491.00473.00478.0083003985600
2015-12-16478.00489.00477.00477.00131006291500
2015-12-15492.00492.00485.00486.0057002787700
2015-12-14492.00496.00487.00491.0083004074800
2015-12-11506.00512.00500.00505.0065003281200
2015-12-10500.00505.00497.00505.0054002700900
2015-12-09504.00525.00502.00516.0081004123700
2015-12-08511.00511.00506.00511.002660013586000
2015-12-07518.00518.00509.00512.003390017528900
2015-12-04525.00525.00496.00508.00184009416600
2015-12-03512.00520.00512.00519.0036001858200

   ※ 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