[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 
2017-08-18712.00713.00702.00702.00307800217352700
2017-08-17723.00731.00717.00722.00352500255895000
2017-08-16722.00728.00715.00722.00176500127678000
2017-08-15709.00724.00708.00722.00204800146874700
2017-08-14701.00711.00699.00710.00160600113230400
2017-08-10715.00727.00710.00713.00228800164335900
2017-08-09702.00716.00698.00715.00289500204583300
2017-08-08710.00727.00697.00715.00565700403275700
2017-08-07709.00710.00703.00707.0010410073508500
2017-08-04702.00707.00698.00704.0013830097217500
2017-08-03712.00713.00700.00706.0013770097146600
2017-08-02703.00716.00701.00712.0011790083678500
2017-08-01711.00712.00695.00700.00189200132863000
2017-07-31722.00722.00706.00711.00201100143321700
2017-07-28736.00739.00723.00725.00186100135730900
2017-07-27724.00739.00724.00735.00250700183692300
2017-07-26731.00732.00723.00728.007130051827300
2017-07-25728.00733.00725.00730.008860064573300
2017-07-24723.00732.00716.00732.0013450097464300
2017-07-21719.00729.00719.00727.00148900108144000
2017-07-20720.00722.00715.00722.007800056058600
2017-07-19715.00721.00712.00720.009510068161500
2017-07-18721.00721.00710.00717.0011440081851100
2017-07-14734.00734.00721.00724.0012300089366200
2017-07-13730.00735.00725.00731.00227000165750400
2017-07-12723.00732.00723.00729.0012910093899800
2017-07-11726.00728.00720.00728.0012380089552100
2017-07-10723.00728.00716.00727.00165900120177000
2017-07-07707.00721.00705.00720.00180400129071200
2017-07-06717.00719.00707.00711.00141500100657700
2017-07-05708.00714.00700.00714.00287500202883800
2017-07-04713.00724.00706.00710.00274800196757400
2017-07-03708.00712.00706.00709.00189600134476700
2017-06-30715.00715.00698.00711.00439200309728600
2017-06-29736.00736.00716.00724.00295700214824100
2017-06-28745.00747.00726.00727.00343300252240300
2017-06-27748.00750.00736.00749.00311100232116300
2017-06-26729.00748.00729.00743.00263700195257700
2017-06-23733.00737.00716.00729.00232300168451700
2017-06-22732.00738.00729.00729.00164700120564200
2017-06-21750.00752.00734.00737.00336300249680300
2017-06-20725.00738.00725.00733.00280700205433300
2017-06-19718.00724.00715.00723.00147200105887500
2017-06-16720.00725.00708.00714.00217300155317000
2017-06-15714.00716.00708.00715.00186800132990000
2017-06-14731.00735.00711.00712.00245400176451000
2017-06-13710.00729.00710.00724.00235200169374400
2017-06-12720.00725.00708.00717.00173700124528800
2017-06-09725.00732.00719.00724.00151600110094800
2017-06-08743.00743.00725.00725.00163300119518600
2017-06-07740.00743.00722.00740.00223300163849500
2017-06-06757.00757.00732.00733.00272200201352500
2017-06-05742.00762.00741.00755.00342000257609400
2017-06-02752.00755.00738.00738.00388700289173000
2017-06-01743.00758.00743.00745.00357400268251500
2017-05-31744.00763.00743.00743.00923300696367600
2017-05-30724.00740.00721.00739.00483500354456700
2017-05-29712.00724.00711.00717.00324800233513200
2017-05-26707.00712.00702.00710.00179700127223300
2017-05-25716.00721.00705.00707.00261700186264800
2017-05-24692.00712.00692.00711.00356200251041500
2017-05-23695.00700.00688.00692.00187200129711200
2017-05-22699.00700.00688.00695.00233000161854200
2017-05-19689.00689.00679.00685.00162100110826500
2017-05-18668.00679.00665.00679.00195300131178700
2017-05-17676.00684.00676.00677.0013410091081900
2017-05-16690.00691.00675.00679.00233900159275400
2017-05-15685.00691.00671.00681.00349100236903600
2017-05-12688.00698.00676.00688.00630900433329900
2017-05-11740.00767.00658.00685.0024358001711833700
2017-05-10732.00748.00732.00738.00255200188732500
2017-05-09736.00739.00732.00738.00198100145834300
2017-05-08730.00742.00730.00736.00291200214496800
2017-05-02728.00732.00721.00724.00188600136980400
2017-05-01726.00732.00721.00728.00276400200806600
2017-04-28730.00733.00716.00721.00198500143731600
2017-04-27707.00729.00707.00728.00322000232077700
2017-04-26704.00712.00701.00711.00252400178528900
2017-04-25689.00698.00687.00697.00179600124433500
2017-04-24712.00713.00689.00690.00197400137357500
2017-04-21712.00712.00696.00702.00232000162755800
2017-04-20710.00723.00700.00701.00362800257883300
2017-04-19684.00718.00684.00705.00586800412962400
2017-04-18698.00706.00681.00690.00288000199541900
2017-04-17652.00691.00652.00688.00308100208849300
2017-04-14666.00669.00656.00658.00187200123979100
2017-04-13647.00672.00642.00671.00226200148645900
2017-04-12667.00674.00656.00657.00342400226863900
2017-04-11691.00691.00676.00681.00275400188016500
2017-04-10696.00701.00692.00694.00194700135565800
2017-04-07687.00703.00674.00693.00273900189218900
2017-04-06694.00699.00678.00690.00313500215186500
2017-04-05704.00713.00692.00702.00390200273358600
2017-04-04713.00723.00694.00704.00392000276808800
2017-04-03726.00726.00708.00715.00242300173591600
2017-03-31738.00745.00727.00728.00311800229704700
2017-03-30748.00752.00722.00728.00405500299851200
2017-03-29729.00746.00727.00740.00489900361941400
2017-03-28710.00724.00708.00723.00202100145011400
2017-03-27717.00721.00701.00702.00208500147378100
2017-03-24714.00727.00714.00721.00177500128030100
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

   ※ 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