[4776 東証1部] サイボウズ 日足 時系列データ

[4776 東証1部] サイボウズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13496.00497.00493.00495.003700018303000
2017-12-12495.00499.00494.00496.002800013887500
2017-12-11497.00499.00485.00496.007880039012200
2017-12-08495.00501.00495.00497.006290031247600
2017-12-07495.00502.00495.00498.002150010733900
2017-12-06502.00502.00495.00495.003390016853000
2017-12-05499.00502.00497.00499.003700018451500
2017-12-04506.00507.00500.00500.003920019724700
2017-12-01501.00505.00498.00503.004660023373500
2017-11-30501.00504.00497.00502.005320026637200
2017-11-29505.00506.00501.00504.002540012787100
2017-11-28503.00511.00498.00505.007630038619600
2017-11-27495.00503.00495.00503.005840029161500
2017-11-24500.00500.00492.00494.0011730058284800
2017-11-22505.00505.00497.00500.005050025281300
2017-11-21502.00505.00498.00501.003620018156500
2017-11-20493.00502.00493.00499.003290016401400
2017-11-17502.00502.00495.00498.004880024343500
2017-11-16488.00501.00488.00497.005760028537100
2017-11-15507.00507.00486.00490.0014850073688700
2017-11-14523.00523.00507.00508.0010350053492700
2017-11-13507.00510.00503.00504.005150026138700
2017-11-10508.00512.00508.00509.003970020239300
2017-11-09520.00521.00507.00512.0011530059405200
2017-11-08512.00518.00511.00517.002870014787700
2017-11-07512.00516.00508.00514.004450022812500
2017-11-06517.00519.00514.00514.003040015690100
2017-11-02520.00520.00513.00519.003650018919600
2017-11-01521.00522.00515.00519.003990020686400
2017-10-31514.00522.00514.00520.004460023112300
2017-10-30512.00517.00511.00513.005120026273900
2017-10-27512.00515.00510.00513.003370017284100
2017-10-26518.00518.00511.00512.002730014020300
2017-10-25525.00525.00516.00517.008200042842200
2017-10-24518.00523.00515.00523.0010140052729600
2017-10-23516.00518.00510.00514.004700024190900
2017-10-20509.00513.00507.00512.003990020340100
2017-10-19515.00515.00507.00509.004240021635200
2017-10-18515.00517.00510.00513.003940020223500
2017-10-17512.00514.00507.00512.004270021815400
2017-10-16512.00517.00512.00513.003180016353000
2017-10-13514.00517.00511.00514.002270011657400
2017-10-12513.00517.00512.00515.002820014524600
2017-10-11511.00512.00509.00511.002020010313000
2017-10-10508.00513.00508.00511.003330017008800
2017-10-06509.00513.00508.00510.00177009019600
2017-10-05511.00514.00508.00509.00195009954200
2017-10-04513.00518.00507.00511.004110021128100
2017-10-03520.00520.00510.00514.004380022563300
2017-10-02513.00520.00509.00517.005520028430700
2017-09-29510.00513.00507.00509.002210011262400
2017-09-28515.00518.00507.00513.005230026821600
2017-09-27503.00509.00499.00509.004800024200400
2017-09-26498.00503.00494.00503.005280026312100
2017-09-25502.00502.00493.00495.008800043913100
2017-09-22508.00508.00490.00494.007890039182800
2017-09-21506.00509.00499.00501.007510037761400
2017-09-20510.00510.00499.00502.006350032017900
2017-09-19508.00513.00506.00513.006610033687600
2017-09-15500.00505.00495.00503.004880024384200
2017-09-14506.00507.00489.00492.005560027696200
2017-09-13485.00505.00484.00503.0011700058471800
2017-09-12487.00493.00480.00480.004950023964600
2017-09-11483.00493.00481.00483.004330021107600
2017-09-08474.00484.00474.00475.004740022595300
2017-09-07479.00480.00469.00473.003420016236200
2017-09-06470.00485.00459.00471.007770036631700
2017-09-05489.00489.00473.00475.005720027410500
2017-09-04501.00501.00482.00485.005450026720000
2017-09-01496.00497.00491.00497.002690013297200
2017-08-31502.00502.00493.00496.003310016454300
2017-08-30501.00501.00492.00498.003500017374900
2017-08-29490.00503.00486.00501.007340036505500
2017-08-28483.00496.00483.00496.004700023046100
2017-08-25490.00490.00480.00484.0010210049612500
2017-08-24485.00486.00481.00485.003920018986700
2017-08-23484.00484.00478.00481.005170024831300
2017-08-22481.00482.00476.00478.003280015736200
2017-08-21475.00478.00473.00476.002690012786400
2017-08-18473.00482.00472.00474.0011310053965800
2017-08-17477.00484.00477.00479.005630027032500
2017-08-16476.00493.00476.00481.006510031452600
2017-08-15471.00490.00471.00480.0011880057168300
2017-08-14492.00493.00465.00470.00329200156184800
2017-08-10517.00522.00517.00522.003560018494400
2017-08-09526.00526.00510.00519.006040031344500
2017-08-08508.00527.00508.00526.0012670065721100
2017-08-07513.00517.00511.00513.002770014248300
2017-08-04505.00512.00504.00509.003030015427700
2017-08-03505.00508.00501.00506.002960014933400
2017-08-02506.00509.00504.00508.003880019651500
2017-08-01506.00508.00499.00503.008280041650800
2017-07-31512.00512.00504.00504.004220021403500
2017-07-28518.00518.00504.00512.006830034866200
2017-07-27517.00524.00513.00518.003130016218500
2017-07-26528.00528.00512.00517.002900015011000
2017-07-25534.00534.00519.00522.007390039121600
2017-07-24520.00525.00511.00524.005130026671100
2017-07-21524.00524.00518.00520.002760014373400
2017-07-20515.00522.00512.00519.005650029293500
2017-07-19511.00517.00508.00512.003420017532300
2017-07-18504.00512.00499.00507.007780039249100
2017-07-14520.00521.00504.00507.006540033411900
2017-07-13517.00523.00512.00515.006450033405800
2017-07-12515.00521.00512.00514.005180026719900
2017-07-11510.00517.00504.00515.005750029469400
2017-07-10498.00511.00498.00508.004630023479300
2017-07-07494.00502.00494.00498.004280021338100
2017-07-06500.00505.00500.00501.005130025735500
2017-07-05494.00508.00491.00505.008310041518800
2017-07-04514.00515.00497.00498.0010280051779200
2017-07-03510.00527.00507.00510.0012330063296500
2017-06-30507.00511.00500.00506.006850034656000
2017-06-29512.00522.00510.00516.007360037925400
2017-06-28522.00523.00506.00507.0012240063090300
2017-06-27525.00530.00521.00526.008130042836200
2017-06-26527.00535.00520.00526.0010700056506500
2017-06-23543.00544.00525.00532.0017240092332200
2017-06-22526.00549.00524.00543.00201900108860500
2017-06-21530.00537.00518.00521.0014900078403500
2017-06-20564.00569.00526.00528.00331300179313800
2017-06-19541.00562.00535.00559.00557200306241900
2017-06-16504.00533.00504.00525.00288100150732600
2017-06-15506.00511.00501.00508.004730023966200
2017-06-14505.00516.00503.00506.0010750054721200
2017-06-13511.00514.00507.00508.005680028972000
2017-06-12519.00520.00506.00516.009070046691800
2017-06-09525.00525.00512.00518.009460049081000
2017-06-08504.00525.00497.00520.00257400132833200
2017-06-07489.00508.00488.00504.00214700107163100
2017-06-06492.00492.00482.00489.005460026680600
2017-06-05487.00493.00486.00491.005680027842000
2017-06-02492.00492.00486.00492.009180045034100
2017-06-01482.00490.00479.00490.0017920087037200
2017-05-31471.00482.00468.00481.0014880070841900
2017-05-30467.00471.00464.00471.005330024944300
2017-05-29460.00466.00457.00466.002970013722000
2017-05-26469.00469.00459.00459.004030018580300
2017-05-25475.00475.00463.00464.0011430053920700
2017-05-24465.00475.00465.00475.0013340062739200
2017-05-23462.00463.00451.00463.007470034411700
2017-05-22460.00461.00455.00458.008120037219000
2017-05-19458.00460.00455.00457.004790021875000
2017-05-18451.00458.00450.00456.004630020977800
2017-05-17464.00464.00457.00458.005010023068500
2017-05-16466.00468.00460.00462.007070032698100
2017-05-15470.00479.00462.00468.00260000122592100
2017-05-12456.00459.00453.00456.003260014851300
2017-05-11455.00460.00454.00460.002670012226800
2017-05-10458.00460.00455.00458.004890022390700
2017-05-09450.00458.00450.00458.007980036255800
2017-05-08453.00456.00449.00456.008630039128100
2017-05-02455.00456.00451.00452.008020036416900
2017-05-01450.00453.00448.00452.002890013032900
2017-04-28454.00454.00447.00451.003950017780500
2017-04-27443.00455.00443.00454.006870031030700
2017-04-26449.00450.00444.00448.004140018554600
2017-04-25452.00452.00442.00448.0015840071174300
2017-04-24438.00439.00431.00437.008600037416900
2017-04-21435.00435.00430.00432.003260014090200
2017-04-20433.00433.00427.00429.005290022716900
2017-04-19425.00435.00425.00429.005640024307000
2017-04-18425.00430.00423.00429.004560019474100
2017-04-17416.00420.00412.00419.005820024245500
2017-04-14401.00410.00399.00405.004840019572500
2017-04-13397.00405.00396.00404.009730038904800
2017-04-12416.00416.00403.00405.0011180045540100
2017-04-11422.00426.00418.00419.005450022895000
2017-04-10434.00434.00420.00422.009530040612500
2017-04-07447.00447.00425.00429.0011620050286800
2017-04-06449.00449.00432.00435.008060035505200
2017-04-05450.00458.00445.00451.007150032185600
2017-04-04459.00459.00450.00454.007500034148400
2017-04-03442.00456.00439.00453.008530038329500
2017-03-31456.00459.00442.00442.006450028918100
2017-03-30458.00459.00452.00453.004310019634400
2017-03-29444.00462.00444.00461.0019370088181300
2017-03-28443.00452.00442.00444.005830025897700
2017-03-27451.00451.00441.00441.005030022324200
2017-03-24450.00457.00450.00454.0015240068988900
2017-03-23443.00449.00440.00449.007970035448700
2017-03-22441.00443.00438.00438.006240027504600
2017-03-21439.00442.00438.00442.006010026451800
2017-03-17438.00440.00433.00438.003540015470100
2017-03-16436.00440.00434.00439.005030022003400
2017-03-15440.00440.00434.00436.006860029941600
2017-03-14437.00442.00435.00441.003860016968800
2017-03-13437.00442.00437.00438.003680016156600
2017-03-10433.00442.00432.00440.0010220044671900
2017-03-09436.00436.00432.00435.002560011120900
2017-03-08433.00435.00431.00435.004270018519300
2017-03-07432.00434.00431.00433.002520010908200
2017-03-06436.00436.00433.00434.002440010599600
2017-03-03438.00440.00434.00435.004650020324600
2017-03-02440.00442.00435.00439.006660029275600
2017-03-01431.00434.00428.00434.004570019692200
2017-02-28433.00436.00430.00431.004630020040400
2017-02-27432.00434.00428.00432.003760016205500
2017-02-24431.00439.00428.00435.009670041844100
2017-02-23438.00438.00427.00433.0016190069806400
2017-02-22443.00443.00432.00436.0010590046308600
2017-02-21443.00443.00438.00442.0015090066635800
2017-02-20444.00444.00440.00443.003780016705900
2017-02-17443.00447.00440.00443.005910026164000
2017-02-16443.00447.00441.00443.008930039603800
2017-02-15452.00453.00442.00445.0014160063476900
2017-02-14464.00465.00446.00448.00236200106846700
2017-02-13475.00483.00470.00480.0011440054678100
2017-02-10470.00482.00465.00479.00212400101020700
2017-02-09462.00469.00460.00468.004270019893300
2017-02-08465.00465.00459.00462.003760017397400
2017-02-07470.00475.00465.00466.008880041680700
2017-02-06456.00468.00454.00468.007640035393500
2017-02-03452.00460.00452.00453.003710016859900
2017-02-02465.00465.00449.00452.003430015631700
2017-02-01466.00466.00450.00459.006140028092700
2017-01-31451.00468.00443.00466.0014300065399600
2017-01-30449.00453.00448.00453.002900013072700
2017-01-27453.00453.00449.00450.002940013262100
2017-01-26450.00454.00447.00453.004130018594600
2017-01-25449.00450.00442.00448.0013330059703900
2017-01-24439.00444.00432.00444.005330023450300
2017-01-23449.00449.00437.00440.005170022784900
2017-01-20444.00447.00439.00446.004880021637600
2017-01-19445.00446.00440.00444.004100018141900
2017-01-18444.00446.00436.00441.007650033766300
2017-01-17446.00448.00441.00442.005960026486200
2017-01-16459.00462.00436.00445.00232900103990100
2017-01-13463.00467.00463.00467.003880018039500
2017-01-12470.00470.00463.00465.007460034754100
2017-01-11466.00474.00462.00469.0011710054884100
2017-01-10458.00466.00456.00463.009420043482700
2017-01-06454.00459.00453.00458.003960018037100
2017-01-05455.00457.00450.00456.007930036064300
2017-01-04445.00454.00443.00454.006990031485700
2016-12-30443.00448.00441.00446.004720020975700
2016-12-29451.00453.00441.00446.006520029072600
2016-12-28450.00456.00444.00456.008030036010900
2016-12-27452.00459.00451.00456.009090041311700
2016-12-26460.00460.00453.00455.008060036805300
2016-12-22465.00465.00457.00461.0010140046951500
2016-12-21465.00465.00455.00464.0010820049917800
2016-12-20459.00465.00456.00464.0010640048907300
2016-12-19462.00463.00453.00458.007010032032900
2016-12-16464.00471.00456.00460.0012030055508000
2016-12-15466.00473.00451.00455.0011160051418700
2016-12-14485.00486.00464.00470.0015350073015600
2016-12-13462.00481.00460.00480.00230000107788400
2016-12-12447.00459.00445.00458.0017320078441700
2016-12-09435.00445.00434.00445.009270040799100

   ※ 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。 

Twitter