[4312 東証1部] サイバネットシステム 日足 時系列データ

[4312 東証1部] サイバネットシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23709.00719.00705.00715.00203400144811300
2017-03-22717.00726.00712.00714.00289100207614500
2017-03-21720.00740.00711.00732.00366200266661100
2017-03-17723.00724.00709.00714.00222000158833300
2017-03-16702.00717.00701.00715.00306700218000500
2017-03-15727.00727.00702.00704.00346000246049500
2017-03-14714.00730.00711.00725.00270000194609600
2017-03-13739.00741.00718.00719.00358500261589600
2017-03-10748.00749.00735.00735.00373700276482200
2017-03-09735.00747.00734.00740.00272200201673800
2017-03-08748.00751.00737.00739.00292700217148500
2017-03-07739.00756.00734.00746.00587500437128900
2017-03-06736.00742.00726.00739.00563600415039200
2017-03-03749.00752.00733.00741.00742400551681200
2017-03-02765.00770.00752.00756.00531100403572200
2017-03-01753.00766.00740.00761.00851000641378800
2017-02-28773.00775.00751.00752.00690900526185000
2017-02-27783.00792.00767.00774.00611400474930700
2017-02-24809.00809.00781.00787.001138400899630400
2017-02-23825.00827.00808.00815.00685700559697000
2017-02-22817.00840.00812.00823.00888700735104000
2017-02-21825.00847.00815.00818.0015342001278826900
2017-02-20795.00827.00793.00823.0014766001207143500
2017-02-17800.00803.00786.00789.00564300447523200
2017-02-16790.00806.00775.00802.00885800703822700
2017-02-15797.00797.00767.00789.0013322001046326000
2017-02-14773.00813.00772.00790.0023356001859621400
2017-02-13748.00782.00741.00770.0022067001693196300
2017-02-10750.00759.00721.00733.0035411002630567400
2017-02-09695.00765.00677.00765.0056493004113150000
2017-02-08683.00693.00653.00665.00882600591851400
2017-02-07652.00655.00645.00653.009840063947700
2017-02-06648.00664.00646.00655.00170700111679200
2017-02-03660.00666.00644.00645.00214100139843900
2017-02-02662.00673.00659.00662.00237100158000900
2017-02-01665.00671.00660.00669.00213300141880800
2017-01-31670.00674.00663.00669.00191200127917900
2017-01-30668.00677.00660.00675.00200600134597700
2017-01-27679.00680.00663.00668.00258100172731500
2017-01-26669.00695.00659.00675.001098800745985100
2017-01-25651.00663.00646.00660.00291800191150800
2017-01-24633.00654.00631.00644.00257800166269600
2017-01-23631.00639.00627.00636.0012320077921700
2017-01-20634.00638.00629.00634.0015130095727700
2017-01-19643.00645.00634.00634.00166400106247000
2017-01-18640.00647.00626.00635.00258800163730500
2017-01-17657.00660.00642.00644.00210100136277200
2017-01-16676.00676.00653.00661.00203300134882800
2017-01-13659.00673.00656.00668.00206000137315800
2017-01-12675.00680.00658.00667.00315300210595300
2017-01-11686.00689.00671.00674.00325700221149000
2017-01-10697.00709.00677.00683.00535300371108200
2017-01-06690.00698.00687.00694.00419700290718500
2017-01-05662.00690.00661.00687.00570500385616900
2017-01-04644.00664.00644.00660.00374900246673900
2016-12-30637.00649.00634.00644.0015180097875800
2016-12-29655.00656.00635.00640.00247300158768800
2016-12-28640.00662.00638.00660.00370100242079000
2016-12-27658.00658.00642.00645.00244900158796200
2016-12-26640.00658.00639.00656.00345600225723700
2016-12-22640.00646.00637.00645.00199300127969500
2016-12-21645.00647.00634.00638.00243800156012200
2016-12-20628.00646.00626.00644.00289300183970100
2016-12-19620.00628.00620.00625.0014570090873500
2016-12-16635.00635.00618.00622.00220400137673400
2016-12-15636.00645.00622.00629.00303300192308100
2016-12-14649.00653.00641.00641.00334600216960800
2016-12-13620.00647.00620.00646.00390300248902700
2016-12-12620.00627.00616.00627.00292400181876100
2016-12-09605.00618.00604.00616.00221800135601700
2016-12-08613.00618.00606.00608.00182600111384300
2016-12-07609.00612.00604.00612.00175600106772900
2016-12-06615.00619.00608.00610.00190900116823200
2016-12-05610.00618.00608.00615.0014050086084200
2016-12-02622.00627.00613.00618.00260200160991700
2016-12-01633.00639.00627.00629.00239600151894200
2016-11-30630.00637.00629.00632.0015390097390100
2016-11-29630.00644.00627.00633.00310200197258000
2016-11-28627.00636.00622.00635.00263900166216700
2016-11-25630.00632.00616.00626.00239600149681900
2016-11-24637.00639.00629.00632.00271300171779300
2016-11-22631.00637.00628.00635.00205900130424300
2016-11-21630.00637.00627.00634.00195500123678800
2016-11-18631.00638.00625.00626.00237300149418700
2016-11-17625.00635.00623.00634.00169600106631200
2016-11-16634.00634.00619.00632.00321800202203800
2016-11-15610.00611.00591.00610.00223000134542700
2016-11-14601.00617.00601.00604.00311500188876700
2016-11-11625.00627.00598.00600.00317700193434500
2016-11-10626.00627.00609.00622.00304800189049800
2016-11-09640.00642.00562.00586.00871600522164700
2016-11-08660.00660.00638.00640.00269900174963500
2016-11-07651.00666.00651.00661.00294500193797700
2016-11-04643.00665.00642.00652.00448900292167800
2016-11-02709.00714.00663.00673.00734300508956800
2016-11-01715.00717.00706.00709.00249000176774600
2016-10-31708.00714.00707.00711.00162400115375400
2016-10-28707.00715.00705.00708.00170100120557100
2016-10-27712.00713.00706.00711.00234700166493200
2016-10-26706.00715.00704.00712.00347300246539400
2016-10-25708.00713.00697.00702.00414700291283000
2016-10-24714.00722.00708.00710.00388000276933400
2016-10-21721.00723.00710.00714.00459900329385600
2016-10-20735.00737.00722.00725.00408800297438000
2016-10-19744.00746.00733.00737.00242300179009300
2016-10-18731.00749.00730.00744.00413700306455800
2016-10-17728.00730.00718.00730.00414400300905200
2016-10-14743.00743.00719.00723.00443000321857000
2016-10-13745.00758.00718.00727.00526300385885200
2016-10-12750.00750.00729.00730.00408900301388900
2016-10-11760.00762.00749.00753.00222600168052800
2016-10-07760.00760.00746.00754.00254700191159200
2016-10-06780.00780.00755.00759.00374600287277400
2016-10-05775.00788.00765.00771.00651900506677800
2016-10-04753.00765.00749.00765.00302700229153600
2016-10-03755.00756.00745.00750.00226000169659100
2016-09-30748.00761.00744.00748.00260800195546700
2016-09-29775.00775.00757.00759.00375400287171600
2016-09-28735.00761.00733.00760.00424800319453200
2016-09-27731.00745.00724.00740.00301900221767900
2016-09-26745.00749.00738.00740.00254600189169600
2016-09-23751.00759.00742.00744.00366300274604100
2016-09-21736.00749.00731.00747.00318900236475500
2016-09-20740.00752.00732.00740.00240200178095200
2016-09-16742.00752.00739.00744.00269300200669400
2016-09-15760.00762.00736.00744.00503600377466900
2016-09-14733.00758.00731.00738.00523200390401300
2016-09-13735.00743.00727.00740.00273400201666700
2016-09-12720.00741.00718.00736.00318800232801400
2016-09-09735.00739.00725.00733.00277900203555200
2016-09-08743.00743.00719.00728.00338800247095700
2016-09-07731.00745.00725.00739.00296300218247900
2016-09-06754.00757.00738.00743.00385700288179600
2016-09-05727.00755.00718.00739.00774700570319800
2016-09-02731.00746.00715.00719.00896100651653000
2016-09-01706.00819.00698.00756.0056310004348287700
2016-08-31720.00724.00701.00708.00239900170526300
2016-08-30700.00705.00696.00705.00153100107344200
2016-08-29705.00706.00695.00706.00161800113486100
2016-08-26702.00702.00689.00695.00315200218683800
2016-08-25720.00722.00707.00708.00205300146201000
2016-08-24725.00731.00715.00718.00198900143234700
2016-08-23722.00738.00717.00723.00190600138549100
2016-08-22712.00734.00710.00731.00277300201637600
2016-08-19715.00721.00709.00717.00255900182987400
2016-08-18740.00740.00710.00718.00395900285103800
2016-08-17761.00763.00736.00742.00300300224110600
2016-08-16770.00772.00752.00763.00300200228795600
2016-08-15750.00783.00744.00773.00557300427010500
2016-08-12752.00752.00730.00739.00217300160419300
2016-08-10741.00755.00732.00740.00431800320569700
2016-08-09726.00743.00720.00739.00275100201517100
2016-08-08739.00742.00717.00728.00369200268990500
2016-08-05745.00759.00717.00725.00490400360134400
2016-08-04757.00816.00729.00734.001155700884600400
2016-08-03772.00775.00752.00757.00498900380786500
2016-08-02793.00800.00779.00784.00384400302987600
2016-08-01786.00811.00785.00789.00518400412416800
2016-07-29825.00836.00767.00814.0014367001160855600
2016-07-28796.00798.00761.00767.00360700279014900
2016-07-27799.00811.00788.00797.00270700216162600
2016-07-26811.00820.00786.00800.00485000388212700
2016-07-25865.00876.00821.00825.00881000745176800
2016-07-22811.00860.00796.00843.001066000892174700
2016-07-21829.00836.00808.00819.00613400504288000
2016-07-20814.00818.00800.00808.00336700271855400
2016-07-19840.00848.00795.00829.00912600748559700
2016-07-15826.00866.00805.00818.0017519001460126500
2016-07-14800.00847.00782.00819.0019790001616285400
2016-07-13750.00804.00731.00802.0019181001487826600
2016-07-12700.00748.00700.00738.00861800626672100
2016-07-11682.00693.00675.00684.00417400285941000
2016-07-08702.00708.00655.00662.00559200377769900
2016-07-07720.00731.00700.00704.00326800232660700
2016-07-06720.00732.00704.00720.00386900277110200
2016-07-05730.00746.00722.00738.00291000213212300
2016-07-04740.00754.00729.00739.00404600301177800
2016-07-01730.00744.00717.00729.00385800281758100
2016-06-30736.00748.00724.00726.00368100271196600
2016-06-29715.00739.00715.00726.00493000358404200
2016-06-28678.00728.00667.00709.00649900455830500
2016-06-27656.00686.00651.00682.00551200369782000
2016-06-24739.00747.00604.00639.001106700739219800
2016-06-23713.00728.00710.00724.00414400298739900
2016-06-22726.00745.00713.00727.00491800357486700
2016-06-21707.00745.00704.00727.00766100557268900
2016-06-20715.00731.00697.00711.00748700534974100
2016-06-17690.00696.00661.00673.00698000471906700
2016-06-16710.00724.00655.00661.001003400686762900
2016-06-15709.00747.00696.00732.00811200588300200
2016-06-14820.00820.00703.00709.0018622001387123700
2016-06-13837.00869.00825.00828.0013457001136703300
2016-06-10840.00855.00813.00850.001063400889214500
2016-06-09793.00832.00793.00827.00667600544323400
2016-06-08800.00815.00787.00793.00502800400652800
2016-06-07806.00820.00798.00801.00363300292145100
2016-06-06797.00816.00785.00799.00649900517906500
2016-06-03818.00836.00813.00825.00484300399090700
2016-06-02851.00867.00811.00822.00690300577800000
2016-06-01852.00876.00849.00855.00771900664212300
2016-05-31841.00876.00841.00872.00897500774209200
2016-05-30815.00847.00813.00841.00646600541115800
2016-05-27813.00829.00804.00809.00532000431886200
2016-05-26835.00840.00803.00814.00563100461686400
2016-05-25870.00872.00840.00842.00544400463877900
2016-05-24877.00882.00844.00855.00554900477850200
2016-05-23875.00894.00867.00884.00542000478105200
2016-05-20845.00883.00841.00878.00980700852719300
2016-05-19843.00857.00825.00850.00856100720913500
2016-05-18907.00926.00810.00833.0022877001979585700
2016-05-17864.00917.00858.00907.0015757001412872000
2016-05-16920.00952.00863.00871.0043435004004706000
2016-05-13895.00918.00853.00899.0033682003018978400
2016-05-12858.00887.00834.00885.0028647002483354800
2016-05-11815.00927.00787.00865.0072015006289225300
2016-05-10824.00829.00786.00804.001131600910699100
2016-05-09812.00839.00798.00820.0030169002472673500
2016-05-06735.00784.00729.00775.0016300001244587300
2016-05-02735.00740.00706.00724.00715700519038900
2016-04-28748.00764.00720.00747.0014547001084415900
2016-04-27724.00725.00706.00718.00670600479893800
2016-04-26764.00774.00698.00732.001219500896882500
2016-04-25786.00792.00752.00752.00646800495220900
2016-04-22805.00814.00775.00786.00983800783461700
2016-04-21786.00804.00772.00799.0015003001187896300
2016-04-20745.00795.00738.00777.0013994001076926400
2016-04-19744.00762.00736.00740.00615300457188400
2016-04-18741.00755.00731.00731.00587800436209800
2016-04-15781.00794.00757.00767.001066300824419500
2016-04-14809.00836.00790.00805.0023264001887345400
2016-04-13795.00807.00778.00791.0014190001125568500
2016-04-12776.00832.00756.00791.0030231002397065700
2016-04-11717.00802.00706.00779.0027979002129081200
2016-04-08701.00739.00693.00722.0017090001217596200
2016-04-07726.00764.00705.00728.0017214001262491200
2016-04-06738.00750.00718.00727.0014771001082174000
2016-04-05831.00832.00737.00738.0022245001704124900
2016-04-04844.00868.00821.00831.0015122001276396600
2016-04-01945.00948.00851.00863.0026257002313038400
2016-03-31937.00968.00936.00942.0014205001351665900
2016-03-30970.00988.00916.00944.0031695003044009600
2016-03-29930.00979.00907.00975.0038194003643876900
2016-03-28943.00956.00902.00923.0020817001934182300
2016-03-25918.00950.00895.00928.0032734003028895100
2016-03-24898.00971.00892.00918.0080408007537891400
2016-03-23865.00918.00853.00907.0035952003209591800
2016-03-22832.00865.00832.00850.0012404001050606400
2016-03-18857.00883.00810.00822.0017947001500742900
2016-03-17918.00927.00845.00857.0033693002982129900
2016-03-16833.00945.00830.00918.001347590012161404800

   ※ 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