[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 
2017-06-27525.00530.00521.00526.008130042836200
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
2016-12-08433.00439.00428.00438.009520041259800
2016-12-07435.00437.00426.00429.008200035346900
2016-12-06444.00444.00432.00435.007260031710100
2016-12-05440.00441.00436.00440.005050022179400
2016-12-02447.00448.00440.00444.0010490046483900
2016-12-01447.00454.00442.00445.008940040009200
2016-11-30449.00451.00444.00447.003080013746700
2016-11-29446.00451.00443.00451.004130018491500
2016-11-28441.00447.00441.00447.004590020391200
2016-11-25448.00448.00437.00444.0014620064895500
2016-11-24450.00450.00443.00448.007010031332100
2016-11-22450.00450.00447.00449.005180023243400
2016-11-21451.00453.00445.00450.004320019409900
2016-11-18455.00456.00446.00450.004920022203100
2016-11-17441.00452.00440.00451.006520029146500
2016-11-16437.00443.00436.00442.007190031611200
2016-11-15455.00455.00430.00438.009680042820000
2016-11-14450.00457.00440.00451.0014560065392500
2016-11-11435.00442.00425.00430.0010560045539800
2016-11-10419.00429.00415.00428.008580036236500
2016-11-09425.00426.00393.00403.0015060061167800
2016-11-08428.00428.00416.00419.005570023483400
2016-11-07427.00429.00421.00424.0017130073019100
2016-11-04427.00427.00407.00419.0013080054762700
2016-11-02433.00434.00427.00429.005960025609900
2016-11-01432.00436.00431.00432.004250018392200
2016-10-31436.00440.00431.00432.006290027266500
2016-10-28444.00444.00430.00439.0013460058753100
2016-10-27449.00450.00440.00443.004430019632600
2016-10-26443.00449.00440.00449.006370028318700
2016-10-25457.00457.00439.00444.0013700061475800
2016-10-24455.00455.00447.00454.008160036838000
2016-10-21466.00466.00452.00454.0010250046939700
2016-10-20455.00461.00452.00458.005800026521900
2016-10-19460.00467.00450.00455.008780040257500
2016-10-18449.00462.00447.00462.0011870054105800
2016-10-17445.00447.00433.00445.009010039795700
2016-10-14440.00450.00440.00445.005650025225900
2016-10-13435.00450.00435.00442.009640042653900
2016-10-12451.00451.00426.00433.00267000116287800
2016-10-11449.00464.00449.00452.00232600105865900
2016-10-07477.00484.00447.00449.00434500200021000
2016-10-06494.00496.00473.00477.0016650080409100
2016-10-05510.00510.00495.00497.0013560067747700
2016-10-04508.00511.00503.00510.0010690054283400
2016-10-03502.00510.00497.00508.0014690073883900
2016-09-30506.00511.00503.00506.007070035804600
2016-09-29509.00513.00502.00513.0017910090969400
2016-09-28504.00512.00500.00510.0017860090752100
2016-09-27500.00501.00469.00498.00265100129084700
2016-09-26509.00515.00504.00507.0017380088799900
2016-09-23498.00510.00494.00507.00355200178305500
2016-09-21485.00493.00478.00493.0010690052034500
2016-09-20479.00493.00473.00483.00250000120647900
2016-09-16451.00476.00451.00474.00259500121473500
2016-09-15448.00453.00438.00449.0010670047626400
2016-09-14456.00460.00446.00448.0013820062627000
2016-09-13440.00464.00440.00460.00256400116575000
2016-09-12443.00448.00432.00436.0012740055883800
2016-09-09440.00454.00437.00451.00250100111583600
2016-09-08439.00440.00432.00438.0011250049179300
2016-09-07422.00445.00417.00440.00302300130581300
2016-09-06408.00423.00408.00419.0015600065123000
2016-09-05408.00414.00408.00410.009060037217900
2016-09-02407.00414.00406.00412.0010730043960600
2016-09-01402.00410.00399.00406.0018900076824800
2016-08-31400.00407.00397.00400.008600034526500
2016-08-30394.00400.00392.00400.003460013723100
2016-08-29400.00401.00391.00393.005120020181800
2016-08-26398.00402.00390.00400.0015040059855800
2016-08-25394.00400.00390.00397.0012210048222300
2016-08-24389.00393.00386.00393.004200016365900
2016-08-23390.00390.00384.00384.003770014568600
2016-08-22389.00392.00382.00391.004720018309700
2016-08-19387.00389.00382.00388.004990019194500
2016-08-18398.00398.00390.00391.002870011275800
2016-08-17389.00398.00389.00390.005420021191600
2016-08-16401.00407.00395.00396.008690034852800
2016-08-15383.00425.00382.00402.00382500154438800
2016-08-12370.00376.00366.00375.004040014968500
2016-08-10366.00366.00362.00366.0094003430300
2016-08-09360.00368.00356.00366.00157005698800
2016-08-08370.00373.00357.00359.004820017497300
2016-08-05370.00370.00358.00363.00228008226000
2016-08-04360.00363.00357.00358.00244008760700
2016-08-03362.00364.00358.00359.005450019656300
2016-08-02375.00375.00365.00366.003860014240000
2016-08-01373.00373.00365.00369.00234008615200
2016-07-29366.00376.00366.00375.003180011770000
2016-07-28368.00373.00366.00372.00221008175400
2016-07-27381.00382.00368.00370.003540013194500
2016-07-26379.00379.00373.00374.00226008495800
2016-07-25388.00388.00378.00380.009420036280700
2016-07-22385.00390.00384.00390.005310020588700
2016-07-21381.00386.00379.00386.004820018418400
2016-07-20380.00380.00371.00377.00262009846500
2016-07-19378.00378.00368.00376.004740017748000
2016-07-15391.00391.00374.00376.006210023534700
2016-07-14388.00391.00382.00389.004500017458900
2016-07-13387.00389.00384.00388.004100015845400
2016-07-12389.00389.00378.00383.004160015937700
2016-07-11368.00382.00367.00377.006100022995700
2016-07-08377.00377.00366.00366.003370012456300
2016-07-07390.00390.00376.00376.005370020620300
2016-07-06377.00381.00370.00375.0011060041488600
2016-07-05390.00390.00379.00387.003680014210600
2016-07-04390.00390.00380.00384.003840014811100
2016-07-01375.00384.00375.00382.005720021696600
2016-06-30395.00395.00378.00379.0010980042262800
2016-06-29390.00390.00381.00388.006500025090300
2016-06-28387.00388.00377.00386.008750033573400
2016-06-27366.00388.00366.00384.0010560040273900
2016-06-24403.00403.00350.00365.00338300127918200
2016-06-23395.00403.00381.00403.0010290040546300
2016-06-22391.00403.00391.00395.009150036189200

   ※ 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