[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 
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
2016-03-15839.00854.00791.00800.0015902001297834400
2016-03-14815.00877.00815.00824.0027514002316685900
2016-03-11792.00830.00784.00807.0014284001157300000
2016-03-10809.00848.00800.00811.0032318002658348100
2016-03-09789.00841.00774.00787.0026555002130694600
2016-03-08860.00868.00793.00804.0030056002479014400
2016-03-07902.00933.00854.00872.0092598008325896400
2016-03-04780.00889.00771.00872.00109383009161003800
2016-03-03740.00785.00731.00739.0032360002449602700
2016-03-02752.00766.00728.00733.0026425001972685000
2016-03-01700.00767.00695.00743.0058462004311316000
2016-02-29691.00757.00678.00691.0037630002700736300
2016-02-26720.00739.00670.00685.0020914001452299800
2016-02-25727.00774.00707.00723.0051377003802811600
2016-02-24759.00773.00711.00719.0039880002948944300
2016-02-23972.001015.00763.00786.001461410012708765300
2016-02-22777.00912.00770.00912.001164010010034443000
2016-02-19730.00762.00666.00762.00119960008705200600
2016-02-18609.00662.00572.00662.0044308002724896300
2016-02-17579.00619.00546.00562.0034774002035658300
2016-02-16578.00597.00528.00549.0028860001607675900
2016-02-15562.00618.00540.00598.0025169001475339600
2016-02-12559.00575.00532.00532.001254400691150700
2016-02-10648.00649.00582.00595.0018601001124345200
2016-02-09648.00657.00604.00622.0020106001267874700
2016-02-08662.00741.00651.00698.0056209003920303500
2016-02-05702.00712.00639.00678.0040610002745963900
2016-02-04837.00849.00673.00697.0054995004150105600
2016-02-03879.00907.00815.00823.0042130003606077200
2016-02-02930.00989.00836.00849.0082780007401991900
2016-02-01960.001102.00885.00885.001116000011078956100
2016-01-291155.001230.00951.001001.002322960025116325300
2016-01-28930.001035.00923.001035.001326350013192717000
2016-01-27809.00885.00790.00885.004156290035110799700
2016-01-26704.00735.00675.00735.0064439004542845700
2016-01-25635.00635.00635.00635.00333400211709000
2016-01-22471.00535.00462.00535.0071908003676086100
2016-01-21520.00540.00440.00455.0074178003608636600
2016-01-20540.00540.00540.00540.001262200681588000
2016-01-19394.00460.00388.00460.001175000524424600
2016-01-18373.00383.00367.00380.006180023144300
2016-01-15398.00402.00388.00389.003800014931100
2016-01-14396.00396.00384.00390.006480025290000
2016-01-13395.00406.00395.00399.005460021892700
2016-01-12404.00408.00392.00394.007970031758900
2016-01-08413.00414.00406.00410.005870024123800
2016-01-07421.00424.00414.00415.007150029930600
2016-01-06431.00433.00417.00420.005430023100000
2016-01-05425.00434.00420.00423.004170017746600
2016-01-04431.00431.00422.00423.003000012790300
2015-12-30423.00431.00423.00430.002500010723100
2015-12-29421.00426.00419.00424.00191008098800
2015-12-28415.00422.00415.00420.005430022696300
2015-12-25429.00430.00423.00424.008690037007700
2015-12-24432.00444.00431.00431.005040021845700
2015-12-22430.00443.00430.00433.007010030565800
2015-12-21439.00441.00432.00434.004320018782000
2015-12-18440.00444.00437.00439.003630015998700
2015-12-17433.00449.00433.00436.008430037099300
2015-12-16430.00438.00426.00433.004820020815500
2015-12-15435.00439.00430.00430.00212009202800
2015-12-14434.00439.00430.00435.005440023628000
2015-12-11435.00446.00435.00441.004160018221000
2015-12-10437.00445.00436.00437.004350019115100
2015-12-09445.00446.00443.00443.003290014612600
2015-12-08451.00454.00448.00450.006650029952000
2015-12-07449.00456.00448.00451.0010770048596300
2015-12-04436.00449.00436.00444.006750029924900
2015-12-03438.00448.00436.00443.0011200049589200
2015-12-02439.00441.00434.00440.007240031716300
2015-12-01433.00439.00433.00438.004620020159700
2015-11-30429.00436.00429.00435.005860025365800
2015-11-27427.00430.00423.00425.004170017808400
2015-11-26434.00437.00430.00431.005610024292600

   ※ 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