[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 
2017-01-16459.00462.00436.00445.00232900103990100
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
2016-06-21395.00396.00391.00394.005300020837500
2016-06-20403.00407.00396.00397.006540026171000
2016-06-17394.00402.00393.00402.0013490053702900
2016-06-16389.00415.00381.00387.00383800152865000
2016-06-15370.00387.00369.00381.005910022408400
2016-06-14375.00383.00371.00373.0011750044155200
2016-06-13395.00395.00373.00382.0011980046083700
2016-06-10402.00403.00395.00397.008960035766900
2016-06-09390.00401.00389.00398.0021620085758600
2016-06-08385.00389.00381.00389.004170016097600
2016-06-07386.00387.00379.00384.004950018917300
2016-06-06381.00389.00376.00384.006280023989500
2016-06-03383.00390.00381.00388.006990026949800
2016-06-02394.00394.00372.00384.0024400094456700
2016-06-01362.00373.00362.00373.0010010036827400
2016-05-31360.00364.00358.00362.004410015936500
2016-05-30358.00362.00358.00359.00224008075900
2016-05-27362.00362.00359.00359.00160005771100
2016-05-26358.00363.00358.00361.004190015127800
2016-05-25362.00363.00356.00360.0012040043512900
2016-05-24354.00360.00354.00360.007750027689700
2016-05-23350.00355.00348.00354.006790023922500
2016-05-20349.00351.00345.00350.00227007915300
2016-05-19349.00350.00347.00347.0091003168600
2016-05-18352.00352.00344.00347.002950010250400
2016-05-17352.00352.00347.00350.00236008247300
2016-05-16357.00360.00349.00351.007100025095400
2016-05-13351.00353.00344.00349.003100010829300
2016-05-12349.00351.00345.00351.003060010676200
2016-05-11355.00357.00350.00352.006320022310000
2016-05-10341.00349.00341.00347.00249008629000
2016-05-09339.00342.00337.00340.00203006903100
2016-05-06345.00345.00337.00341.00279009507700
2016-05-02340.00344.00333.00337.004680015861000
2016-04-28346.00350.00341.00342.004360015001300
2016-04-27350.00351.00344.00344.004570015837700
2016-04-26348.00354.00343.00350.004300015037300
2016-04-25354.00364.00340.00352.0024540086822800
2016-04-22344.00350.00343.00350.008770030370600
2016-04-21344.00344.00339.00344.005270018058800
2016-04-20340.00342.00338.00339.00262008908500
2016-04-19340.00341.00336.00339.005170017540900
2016-04-18330.00335.00329.00335.00226007521200
2016-04-15333.00337.00326.00333.00199006645600
2016-04-14332.00335.00332.00334.00244008136500
2016-04-13325.00330.00325.00329.00155005087900
2016-04-12325.00333.00317.00323.006360020681200
2016-04-11327.00337.00327.00330.003200010560800
2016-04-08326.00335.00326.00331.00189006245300
2016-04-07326.00337.00326.00332.00175005828900
2016-04-06331.00333.00322.00331.00211006960300
2016-04-05338.00339.00331.00332.003220010792500
2016-04-04340.00343.00338.00341.004290014583300
2016-04-01342.00343.00333.00333.004740015988600
2016-03-31342.00347.00342.00342.003340011470700
2016-03-30344.00345.00341.00342.00253008697500
2016-03-29337.00346.00337.00344.00251008639200
2016-03-28345.00345.00328.00345.006390021698200
2016-03-25343.00344.00338.00344.008520029200600
2016-03-24340.00344.00338.00341.007490025485800
2016-03-23338.00340.00331.00336.006640022367800
2016-03-22335.00337.00331.00337.006350021237200
2016-03-18327.00332.00320.00332.005150016916900
2016-03-17326.00329.00322.00323.003610011779100
2016-03-16321.00326.00320.00323.00186006020900
2016-03-15322.00326.00318.00322.003630011690400
2016-03-14318.00323.00315.00323.004240013588200
2016-03-11321.00322.00314.00318.008320026601100
2016-03-10315.00323.00315.00321.005760018402100
2016-03-09312.00315.00312.00314.00210006572100
2016-03-08315.00318.00312.00312.00217006807600
2016-03-07320.00321.00312.00314.00250007914300
2016-03-04319.00319.00316.00318.00291009232900
2016-03-03311.00318.00311.00318.00166005236500
2016-03-02315.00320.00314.00316.005340016921900
2016-03-01310.00310.00305.00309.00302009256100
2016-02-29315.00315.00310.00310.00202006291000
2016-02-26314.00314.00310.00311.00116003616100
2016-02-25310.00315.00307.00313.0011100034509200
2016-02-24308.00309.00304.00309.005660017392700
2016-02-23306.00308.00301.00303.004800014637100
2016-02-22295.00305.00295.00303.005030015140200
2016-02-19296.00298.00291.00296.004100012120900
2016-02-18299.00299.00291.00294.004430013064600
2016-02-17294.00299.00289.00294.005070014906900
2016-02-16287.00300.00284.00295.006850020272800
2016-02-15276.00292.00270.00290.007980022462500
2016-02-12260.00270.00259.00260.0011240029431600
2016-02-10285.00287.00275.00275.006200017308200
2016-02-09283.00287.00279.00279.008890025100300
2016-02-08289.00294.00285.00289.004450012884900
2016-02-05294.00295.00289.00291.004930014346700
2016-02-04300.00301.00293.00297.005100015172800
2016-02-03301.00303.00298.00302.003500010535100
2016-02-02310.00310.00303.00304.003420010473600
2016-02-01304.00304.00301.00304.003830011592500
2016-01-29297.00312.00294.00302.006440019367500
2016-01-28293.00298.00292.00293.004500013232900
2016-01-27297.00298.00294.00296.00294008705800
2016-01-26299.00299.00291.00293.004360012875600
2016-01-25312.00336.00296.00302.00340800106325600
2016-01-22287.00296.00285.00296.008320024120800
2016-01-21289.00295.00281.00281.008560024638300
2016-01-20297.00303.00290.00291.0010780031877700
2016-01-19306.00306.00295.00297.004390013100400
2016-01-18292.00302.00288.00298.007620022474900
2016-01-15299.00305.00299.00299.004270012813800
2016-01-14301.00302.00292.00299.005930017619700
2016-01-13296.00304.00296.00301.004060012221500
2016-01-12303.00304.00296.00297.006410019231300
2016-01-08300.00308.00300.00303.006820020657500
2016-01-07309.00312.00301.00302.0010210031167000

   ※ 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