[4751 東証1部] サイバーエージェント 日足 時系列データ

[4751 東証1部] サイバーエージェント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-243300.003315.003275.003310.008751002884737500
2017-03-233295.003350.003270.003325.006373002117348500
2017-03-223355.003390.003290.003300.0019338006450119500
2017-03-213360.003475.003355.003465.0019612006723782500
2017-03-173340.003350.003290.003330.008147002704601000
2017-03-163275.003330.003260.003320.0010461003457381000
2017-03-153350.003375.003315.003320.008703002906228000
2017-03-143400.003405.003365.003375.008925003018805000
2017-03-133395.003445.003375.003380.008493002890288000
2017-03-103395.003425.003350.003415.0020821007076891000
2017-03-093250.003350.003235.003340.0015513005144370500
2017-03-083270.003300.003215.003235.0011219003645925000
2017-03-073175.003245.003170.003225.009282002983671500
2017-03-063140.003160.003105.003155.005296001664462000
2017-03-033120.003165.003110.003140.007184002254049000
2017-03-023190.003195.003120.003135.0011309003557153500
2017-03-013105.003165.003075.003160.008202002563217000
2017-02-283145.003175.003125.003125.007048002215557500
2017-02-273175.003180.003110.003165.0011710003691676000
2017-02-243175.003235.003155.003220.0011628003734971000
2017-02-233135.003245.003120.003190.0027956008920657500
2017-02-223060.003080.003025.003030.005785001761231500
2017-02-213020.003060.003010.003060.004984001515992000
2017-02-202994.003040.002976.003010.005197001562550900
2017-02-172960.003010.002939.002995.0013912004148206900
2017-02-163070.003080.003015.003030.005726001738609000
2017-02-153050.003080.003015.003070.006270001916298500
2017-02-143070.003100.003010.003025.0012069003674638000
2017-02-133075.003110.003060.003070.0014014004324953000
2017-02-102991.003060.002984.003055.0011847003595646700
2017-02-092948.002975.002934.002965.005972001770086600
2017-02-082922.002973.002914.002962.008159002406734700
2017-02-072913.002934.002882.002922.007330002139227600
2017-02-062894.002922.002872.002922.006229001811108300
2017-02-032920.002943.002882.002910.009046002630714600
2017-02-022899.002928.002881.002905.0013973004061785200
2017-02-012806.002910.002803.002889.0017790005101812300
2017-01-312799.002815.002792.002799.0015226004265077900
2017-01-302850.002859.002793.002799.0022310006270723100
2017-01-272850.002905.002807.002850.00412980011798729900
2017-01-263050.003055.002998.003050.009325002828931100
2017-01-253090.003090.003015.003035.0011095003375629500
2017-01-243020.003070.003020.003050.0010619003238167000
2017-01-232990.003040.002990.003015.0010705003230979700
2017-01-202932.002986.002920.002976.006714001987053000
2017-01-192960.002963.002911.002933.007324002149378700
2017-01-182942.002961.002919.002945.004132001214544300
2017-01-172985.002986.002940.002950.006186001831771000
2017-01-162958.002977.002946.002966.005730001696545800
2017-01-132883.002969.002883.002968.009277002731524800
2017-01-122951.002952.002861.002876.0014673004236659800
2017-01-113010.003025.002963.002969.006598001966611700
2017-01-103020.003050.003005.003010.009973003015419000
2017-01-062956.003030.002954.003010.0010804003242302700
2017-01-052930.002967.002898.002965.009970002926239900
2017-01-042910.002986.002880.002930.0015703004609883900
2016-12-302800.002920.002799.002888.0014849004272491000
2016-12-292810.002821.002785.002794.005053001414320800
2016-12-282769.002820.002761.002809.004738001327981300
2016-12-272752.002785.002743.002765.005496001520864400
2016-12-262751.002772.002726.002753.004629001274736900
2016-12-222770.002805.002752.002762.006447001787975700
2016-12-212825.002839.002778.002791.008600002411344500
2016-12-202720.002820.002720.002809.0013174003677777300
2016-12-192678.002718.002674.002713.008816002383490200
2016-12-162660.002709.002660.002689.0011164003004515200
2016-12-152676.002694.002654.002675.006631001774276400
2016-12-142649.002701.002634.002676.0013239003530578800
2016-12-132653.002675.002618.002640.0015045003972843800
2016-12-122680.002718.002641.002698.0010533002835069500
2016-12-092727.002741.002644.002653.0024600006588882300
2016-12-082687.002720.002647.002720.0016868004550006300
2016-12-072648.002673.002620.002669.009997002654277300
2016-12-062593.002607.002564.002599.0011838003071934300
2016-12-052624.002638.002554.002593.0016070004160475300
2016-12-022732.002737.002658.002670.0016449004413564600
2016-12-012775.002785.002748.002760.0014501004013807800
2016-11-302773.002796.002760.002781.007704002142012300
2016-11-292800.002820.002775.002786.008042002248087300
2016-11-282757.002799.002752.002794.007990002223912000
2016-11-252750.002760.002734.002751.009858002709526500
2016-11-242740.002745.002680.002737.0011288003078723100
2016-11-222680.002732.002661.002729.0012308003326353900
2016-11-212769.002773.002686.002706.0018738005076001400
2016-11-182800.002810.002764.002769.0010737002984924300
2016-11-172789.002820.002770.002800.007992002236109300
2016-11-162745.002806.002745.002801.0011152003107222200
2016-11-152693.002714.002655.002710.009232002483950800
2016-11-142665.002721.002616.002720.0019764005313208100
2016-11-112830.002835.002642.002651.0023825006418211100
2016-11-102879.002890.002810.002832.0012350003504013100
2016-11-092865.002907.002723.002763.0016099004502869900
2016-11-082859.002867.002846.002851.005727001635031400
2016-11-072880.002887.002828.002847.007708002195397700
2016-11-042877.002900.002844.002869.0010541003017923800
2016-11-022983.002990.002871.002896.0015686004575847800
2016-11-013040.003070.003010.003025.009659002932617500
2016-10-313000.003090.002980.003055.0013001003960713900
2016-10-283080.003195.003000.003050.00465730014283092500
2016-10-273120.003140.003100.003115.009895003086881500
2016-10-263055.003110.003045.003110.009397002897016500
2016-10-252978.003065.002946.003060.0011127003362767400
2016-10-242985.003005.002958.002971.008530002535825800
2016-10-213015.003015.002987.003005.007269002179460200
2016-10-203020.003050.003000.003025.008416002545409000
2016-10-193020.003020.002984.003010.004940001485300300
2016-10-183030.003055.003025.003045.005071001542553000
2016-10-173005.003035.002968.003030.007389002218491800
2016-10-142988.003060.002985.003045.008215002490707700
2016-10-132995.002995.002927.002983.009215002725659700
2016-10-123000.003025.002998.003010.003743001126568200
2016-10-113025.003040.003005.003030.005769001745836500
2016-10-073005.003035.002976.003035.006496001958828300
2016-10-063070.003070.003020.003030.006698002034578500
2016-10-053065.003075.003020.003045.009939003026179000
2016-10-043020.003075.003010.003050.008396002560277000
2016-10-033000.003015.002952.003010.006180001852267300
2016-09-302961.003040.002954.002992.009573002877584700
2016-09-292990.003020.002945.002981.0014700004386070200
2016-09-282995.003035.002921.002960.0019080005694287100
2016-09-275800.005820.005700.005810.004431002558856000
2016-09-265750.005820.005720.005780.004775002760196000
2016-09-235670.005730.005620.005710.003628002065098000
2016-09-215560.005660.005510.005660.005084002837483000
2016-09-205580.005630.005520.005540.003873002156546000
2016-09-165660.005660.005500.005610.005485003056443000
2016-09-155600.005670.005590.005620.003362001889531000
2016-09-145760.005820.005660.005680.003781002165684000
2016-09-135760.005760.005680.005710.004064002318984000
2016-09-125730.005850.005720.005750.003303001908373000
2016-09-095770.005860.005720.005830.003827002218538000
2016-09-085900.005900.005750.005800.006106003538040000
2016-09-075870.006130.005850.005970.008915005351831000
2016-09-065560.005860.005560.005850.006556003773751000
2016-09-055640.005640.005530.005560.004674002599686000
2016-09-025590.005650.005550.005610.005189002907181000
2016-09-015610.005620.005540.005610.002903001619587000
2016-08-315550.005640.005550.005610.003792002125374000
2016-08-305670.005670.005550.005570.004871002719881000
2016-08-295710.005730.005670.005700.002563001459845000
2016-08-265720.005760.005630.005630.002535001437374000
2016-08-255740.005830.005740.005780.006382003694162000
2016-08-245670.005720.005570.005700.005017002836835000
2016-08-235620.005690.005590.005650.003782002138351000
2016-08-225520.005640.005520.005620.004382002449873000
2016-08-195520.005560.005390.005510.009065004967432000
2016-08-185650.005670.005480.005490.007667004251436000
2016-08-175790.005790.005710.005750.003406001956179000
2016-08-165790.005830.005700.005790.003691002136383000
2016-08-155850.005900.005790.005790.002489001450417000
2016-08-125820.005920.005760.005920.004632002722318000
2016-08-105700.005810.005680.005800.004335002496750000
2016-08-095610.005720.005520.005710.004218002377183000
2016-08-085610.005660.005500.005600.008083004506954000
2016-08-055700.005750.005560.005600.004424002485805000
2016-08-045720.005720.005600.005680.006851003867734000
2016-08-035770.005810.005670.005690.004712002703841000
2016-08-025880.005970.005850.005900.006438003805306000
2016-08-015710.005930.005670.005810.008280004837782000
2016-07-295730.005860.005650.005810.0010812006210406000
2016-07-285790.005830.005640.005660.0011762006703632000
2016-07-275920.005990.005810.005830.0011991007037826000
2016-07-266090.006190.005900.005940.0012947007837929000
2016-07-255930.006110.005890.005950.009853005891415000
2016-07-226600.006600.005770.005860.00307530018717147000
2016-07-216540.006580.006460.006520.006433004194075000
2016-07-206240.006480.006230.006450.009547006123652000
2016-07-195980.006360.005940.006320.009712006029855000
2016-07-156000.006030.005910.005990.0010895006491290000
2016-07-146300.006370.005920.005960.00171370010398047000
2016-07-136530.006530.006240.006270.0010011006332622000
2016-07-126590.006620.006350.006400.0010552006798757000
2016-07-116310.006480.006300.006420.007008004496802000
2016-07-086470.006510.006150.006200.0012244007698632000
2016-07-076500.006630.006340.006570.0012013007805081000
2016-07-066340.006480.006300.006450.007603004863037000
2016-07-056320.006480.006230.006420.008087005173520000
2016-07-046280.006330.006250.006310.005941003741556000
2016-07-016200.006280.006130.006210.007313004547523000
2016-06-306270.006280.006070.006170.0013847008547327000
2016-06-296310.006360.006200.006270.0010800006774529000
2016-06-286070.006440.006070.006380.0012498007868128000
2016-06-275850.006120.005850.006120.0011370006845002000
2016-06-245990.006100.005550.005760.0013449007804130000
2016-06-235880.005940.005800.005910.007606004473607000
2016-06-225880.006010.005730.005830.0010730006284073000
2016-06-215710.005890.005640.005880.0011887006895389000
2016-06-205550.005740.005530.005640.008355004695790000
2016-06-175430.005450.005330.005410.005603003020828000
2016-06-165580.005590.005360.005380.005538003014925000
2016-06-155460.005610.005460.005580.004405002453341000
2016-06-145550.005590.005390.005490.008148004479202000
2016-06-135620.005670.005570.005620.004931002771823000
2016-06-105650.005740.005640.005720.008243004695353000
2016-06-095650.005720.005620.005690.007662004353828000
2016-06-085510.005630.005500.005620.006142003433998000
2016-06-075330.005590.005290.005570.009463005193831000
2016-06-065190.005350.005180.005310.004469002368989000
2016-06-035180.005240.005180.005230.002038001061859000
2016-06-025250.005250.005130.005140.003098001602340000
2016-06-015330.005380.005260.005290.004152002211977000
2016-05-315210.005300.005170.005290.004262002238367000
2016-05-305120.005200.005120.005200.002565001325507000
2016-05-275130.005140.005080.005100.00173900888724000
2016-05-265170.005190.005080.005100.002502001283039000
2016-05-255060.005130.005040.005110.003406001734967000
2016-05-245000.005010.004935.004980.003826001903749000
2016-05-235050.005080.004965.005000.007021003513015000
2016-05-205060.005150.005060.005100.004764002431633000
2016-05-195150.005190.005100.005140.003442001769963000
2016-05-185220.005280.005140.005160.004390002281405000
2016-05-175100.005200.005090.005180.003124001610596000
2016-05-165110.005180.005080.005100.004296002201038000
2016-05-135150.005160.005060.005100.003099001581288000
2016-05-125110.005140.005070.005140.003058001563454000
2016-05-115210.005240.004990.005150.007611003913354000
2016-05-105120.005220.005050.005180.008466004374102000
2016-05-095060.005150.005040.005080.004260002170846000
2016-05-065100.005110.004955.004990.007601003794419500
2016-05-025110.005170.005030.005100.0010201005190077000
2016-04-285260.005390.005200.005200.0011417006020522000
2016-04-275220.005350.005160.005250.0015999008444496000
2016-04-265370.005400.005210.005320.0011981006350090000
2016-04-255580.005590.005410.005420.008508004665313000
2016-04-225660.005720.005530.005680.00280120015774722000
2016-04-215480.005500.005340.005390.0012119006574611000
2016-04-205550.005560.005350.005390.009759005298351000
2016-04-195400.005560.005400.005520.005755003167779000
2016-04-185280.005320.005270.005310.004109002176882000
2016-04-155350.005440.005340.005390.003172001711502000
2016-04-145400.005440.005380.005420.004966002689999000
2016-04-135290.005350.005240.005340.003835002037906000
2016-04-125150.005260.005120.005240.005154002685515000
2016-04-115080.005190.005010.005160.005631002874598000
2016-04-084930.005130.004920.005080.006248003144510000
2016-04-075060.005180.004965.005030.005293002668131500
2016-04-064960.005090.004920.005070.006728003370658500
2016-04-055070.005150.004930.004940.006120003058658500
2016-04-045100.005200.005080.005150.004201002162626000
2016-04-015200.005290.005100.005130.007775004006186000
2016-03-315340.005380.005220.005230.0011888006270921000
2016-03-305200.005420.005190.005370.009465005072901000
2016-03-295030.005200.005020.005190.008362004301793000
2016-03-284985.005050.004945.005050.0010513005270728500
2016-03-254835.004900.004725.004885.008210003965941000
2016-03-245070.005070.004890.004905.009112004501338500
2016-03-235020.005100.005020.005080.007089003592981000
2016-03-225000.005050.004950.005020.007980003984723500
2016-03-184825.004890.004815.004875.008112003940667500
2016-03-174865.004925.004805.004845.007450003625095000

   ※ 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