[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 
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
2016-03-164760.004860.004750.004830.005059002441524500
2016-03-154800.004860.004740.004760.007397003541000500
2016-03-144665.004780.004630.004765.007356003488007000
2016-03-114650.004650.004540.004580.009255004249102500
2016-03-104540.004720.004535.004700.0011936005576373000
2016-03-094485.004500.004410.004475.0010055004478436500
2016-03-084625.004670.004455.004555.009417004277296500
2016-03-074745.004745.004645.004655.005205002431626500
2016-03-044765.004770.004710.004745.005328002525898000
2016-03-034745.004785.004700.004765.006481003076163000
2016-03-024675.004780.004650.004775.007010003325822500
2016-03-014585.004595.004490.004565.009064004119544000
2016-02-294705.004790.004640.004640.009664004556708500
2016-02-264795.004800.004575.004625.0015806007363122500
2016-02-255110.005110.004795.004825.0016044007832979000
2016-02-245060.005170.005050.005110.003654001863372000
2016-02-235160.005220.005080.005140.004217002171999000
2016-02-224990.005140.004950.005130.005206002638021000
2016-02-195190.005200.004970.005040.008611004332991000
2016-02-185220.005330.005180.005250.004916002594070000
2016-02-175050.005200.005020.005090.006609003370517000
2016-02-164920.005180.004900.005090.008006004064204500
2016-02-154915.004980.004750.004940.009480004629559000
2016-02-124770.004930.004680.004790.0015830007615958000
2016-02-105110.005170.004855.004925.0011287005592382000
2016-02-095190.005200.005000.005050.0010419005273681000
2016-02-085290.005490.005210.005430.006394003435579000
2016-02-055350.005430.005290.005410.006891003692279000
2016-02-045490.005530.005390.005440.007420004051881000
2016-02-035480.005600.005460.005560.0010734005925273000
2016-02-025700.005780.005660.005710.007877004505647000
2016-02-015630.005770.005510.005720.0016755009500410000
2016-01-295490.005700.005460.005600.00349410019597290000
2016-01-284900.005030.004890.004995.0011335005647197000
2016-01-274900.004930.004820.004890.0010408005078642500
2016-01-264785.004815.004695.004710.009854004688064500
2016-01-254830.004915.004745.004785.0018341008846931500
2016-01-224405.004505.004350.004480.0012029005336517500
2016-01-214395.004505.004290.004290.0016694007361758000
2016-01-204325.004375.004265.004290.0012635005445118500
2016-01-194255.004315.004225.004305.008732003726421500
2016-01-184225.004305.004195.004290.007624003244455000
2016-01-154500.004530.004315.004365.0010546004625496500
2016-01-144445.004475.004290.004430.0012649005520980500
2016-01-134480.004585.004440.004580.006963003170745000
2016-01-124500.004500.004355.004400.008537003782944000
2016-01-084600.004610.004450.004500.0020998009480922500
2016-01-074790.004805.004690.004705.005072002398547000
2016-01-064880.004890.004730.004780.005584002682481500
2016-01-055050.005050.004900.004930.004677002323323000
2016-01-045020.005160.004985.005070.006940003524408500
2015-12-305050.005080.004990.005030.002043001027331500
2015-12-294975.005050.004915.005050.002283001142399000
2015-12-284960.004985.004910.004965.002246001111638000
2015-12-254900.004965.004865.004915.002482001218916000
2015-12-245050.005100.004910.004925.004908002447352000
2015-12-225150.005150.004955.004975.004525002273713000
2015-12-215050.005080.004940.005060.004305002153463500
2015-12-185190.005250.005100.005120.003841001982435000
2015-12-175210.005270.005190.005220.004262002230790000
2015-12-165130.005180.005030.005060.004098002077746000
2015-12-155130.005180.005060.005070.003678001879070000
2015-12-145100.005170.005060.005110.007627003898745000
2015-12-115130.005240.005130.005200.005382002792502000
2015-12-105280.005310.005170.005200.005086002657604000
2015-12-095350.005450.005330.005340.005868003159821000
2015-12-085350.005430.005310.005410.0011202006024115000
2015-12-075300.005420.005280.005370.007928004260698000
2015-12-045240.005290.005190.005220.005557002903530000
2015-12-035390.005390.005290.005360.006956003716330000

   ※ 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