[4788 東証マザーズ] サイバーCOM 日足 時系列データ

[4788 東証マザーズ] サイバーCOM (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-2444400.0045200.0044000.0044300.00106347574000
2009-07-2343900.0045000.0043700.0044800.0053423599750
2009-07-2244350.0045750.0044350.0044500.0073733174900
2009-07-2143200.0045000.0043200.0044650.0068029939050
2009-07-1742450.0043800.0042400.0042550.001255372200
2009-07-1643900.0044250.0042400.0042400.0038216573250
2009-07-1542550.0044250.0042550.0043050.0027812088900
2009-07-1442100.0043500.0042100.0042450.0026011146600
2009-07-1342650.0043800.0041900.0041900.0037416025600
2009-07-1043200.0043850.0042600.0043050.0037216085750
2009-07-0944100.0044200.0042650.0043600.002149371400
2009-07-0844700.0045000.0044100.0044500.00934131950
2009-07-0746300.0046350.0045100.0045100.00894080550
2009-07-0646500.0046700.0046400.0046700.00411907000
2009-07-0346350.0047400.0045700.0047250.001687760650
2009-07-0247600.0047600.0046450.0046650.001738152450
2009-07-0147050.0048100.0046800.0047250.001466948850
2009-06-3046650.0048500.0046600.0048050.0044121045700
2009-06-2945350.0046800.0045350.0046350.0025911969400
2009-06-2645850.0046450.0045400.0045750.00693150800
2009-06-2546450.0047200.0045300.0046100.00833817000
2009-06-2445000.0047200.0045000.0046200.001095097650
2009-06-2346300.0046300.0044900.0045400.001115049000
2009-06-2246050.0047900.0046050.0047500.0023511121350
2009-06-1945600.0046500.0045150.0046450.001768076850
2009-06-1846200.0046300.0045400.0046000.0030113786250
2009-06-1746100.0047900.0046000.0046200.001597467450
2009-06-1649800.0049800.0046450.0046700.001698021800
2009-06-1548550.0049900.0047900.0049900.0023811584050
2009-06-1246500.0048500.0046250.0048450.0032515381800
2009-06-1145000.0047000.0044900.0046900.0043920281450
2009-06-1042500.0045200.0042500.0045200.0031814103300
2009-06-0943250.0043600.0042900.0042900.001345798100
2009-06-0843150.0043950.0043150.0043650.00733181200
2009-06-0544700.0044700.0043000.0043550.002008692650
2009-06-0444600.0045300.0044000.0044300.00914043600
2009-06-0344500.0045900.0044500.0045800.001948819650
2009-06-0244700.0045000.0043600.0044850.0067129866550
2009-06-0142900.0044350.0042700.0044300.0047020459150
2009-05-2942450.0042500.0041900.0042100.002219311400
2009-05-2843300.0043400.0042800.0042850.0058825325600
2009-05-2742300.0043800.0042300.0043300.0095340996950
2009-05-2642050.0042500.0041500.0042000.0029812490350
2009-05-2540700.0042750.0040700.0042450.00152264223600
2009-05-2240750.0041800.0040200.0041050.00136856296550
2009-05-2140900.0040900.0039800.0040400.002329383150
2009-05-2040500.0040900.0040150.0040550.001496047400
2009-05-1940150.0040700.0040050.0040250.0025310194850
2009-05-1840000.0040750.0040000.0040300.0026510666450
2009-05-1540400.0041250.0040050.0041250.0041216779400
2009-05-1440000.0040500.0039750.0040400.0036214519050
2009-05-1340250.0040400.0039850.0040150.002188749500
2009-05-1240250.0041000.0039500.0040000.0027410999600
2009-05-1139750.0040800.0039400.0040000.001074261150
2009-05-0840000.0040400.0038700.0040000.0030912188200
2009-05-0741450.0041800.0040000.0040300.002319478300
2009-05-0140400.0041850.0040300.0041500.0045918977700
2009-04-3040550.0041300.0040550.0040800.001757189350
2009-04-2839450.0041000.0039450.0040900.0068427802000
2009-04-2739200.0040500.0039200.0039600.001345355550
2009-04-2439150.0040250.0039050.0039600.0038515304350
2009-04-2339000.0039950.0038700.0039450.001505940400
2009-04-2239200.0039450.0038300.0039400.00431673600
2009-04-2139050.0039950.0038650.0039200.00371451200
2009-04-2038550.0039950.0038550.0039400.00118847301150
2009-04-1739250.0039250.0039200.0039200.0010392150
2009-04-1640100.0040100.0039200.0039300.00813186800
2009-04-1539750.0040300.0039350.0040100.001325283100
2009-04-1439500.0040500.0039500.0040150.0043317364450
2009-04-1339000.0039500.0038200.0039500.001445626450
2009-04-1038800.0039550.0038500.0039500.0051120133900
2009-04-0938050.0039750.0038050.0038600.0035713936600
2009-04-0837500.0039000.0037000.0038000.0036313800550
2009-04-0736850.0037700.0036850.0037700.001395174050
2009-04-0637000.0037900.0037000.0037150.00933475750
2009-04-0336050.0037000.0036050.0036800.0048217650700
2009-04-0236300.0037000.0036000.0036000.001364935850
2009-04-0136000.0036400.0036000.0036250.0034112336200
2009-03-3137350.0037350.0036000.0036400.001505469450
2009-03-3038950.0040000.0035750.0035750.00106539450700
2009-03-2737850.0040400.0037500.0039750.002539967700
2009-03-2636600.0039100.0036600.0039050.001957459200
2009-03-2537000.0039500.0037000.0038200.0058021974050
2009-03-2435300.0036000.0035200.0035800.001404963750
2009-03-2335600.0035600.0035250.0035300.0029010272050
2009-03-1936700.0037000.0036000.0036000.0081929807400
2009-03-1837550.0037550.0036850.0037100.0056020805350
2009-03-1737500.0037800.0036500.0037150.002248358200
2009-03-1638050.0039000.0037350.0037450.00103039551000
2009-03-1337650.0039000.0037100.0038850.00106040291650
2009-03-1237650.0039000.0037250.0038050.00160860868600
2009-03-1142200.0042200.0040100.0041250.00176073914850
2009-03-1042250.0042300.0042250.0042250.005681240170400
2009-03-0942250.0042300.0042250.0042300.004991210871850
2009-03-0642250.0042300.0042250.0042250.00232598232450
2009-03-0542300.0042300.0042250.0042250.00191080749900
2009-03-0442250.0042300.0042250.0042300.002443103262050
2009-03-0342250.0042300.0042250.0042250.00174773812500
2009-03-0242250.0042300.0042200.0042250.004230178664500
2009-02-2742200.0042300.0042200.0042200.002781117459700
2009-02-2642200.0042300.0042200.0042200.003162133536950
2009-02-2542200.0042300.0042200.0042200.003106131193450
2009-02-2442200.0042250.0042200.0042250.004836204126300
2009-02-2342200.0042250.0042200.0042200.003682155415300
2009-02-2042200.0042300.0042200.0042250.005050213271150
2009-02-1942250.0042250.0042200.0042200.003023127587100
2009-02-1842500.0042500.0042200.0042200.008866376008750
2009-02-1742150.0042200.0042150.0042150.003970167366200
2009-02-1642050.0042200.0042050.0042200.008910374997000
2009-02-1342100.0042100.0042050.0042050.0013350561511150
2009-02-1242050.0042250.0042050.0042050.00519332185760650
2009-02-1040450.0040450.0040450.0040450.00229592832750
2009-02-0936450.0036450.0036450.0036450.002549258300
2009-02-0600
2009-02-0500
2009-02-0426420.0026420.0026420.0026420.001423751640
2009-02-0300
2009-02-0220420.0020420.0020420.0020420.004018188420
2009-01-3016540.0017820.0016330.0017820.00352259298740
2009-01-2917200.0017280.0016500.0016820.00336156419050
2009-01-2816990.0017280.0016550.0016800.00342457929180
2009-01-2715800.0016970.0015660.0016880.00585095163880
2009-01-2617310.0017570.0015820.0016000.006709110959650
2009-01-2317610.0017970.0017440.0017510.00335859367650
2009-01-2217860.0018070.0017500.0017690.00273648479910
2009-01-2117800.0018400.0017650.0017650.00257145945260
2009-01-2019100.0019200.0018010.0018140.00299055420100
2009-01-1919500.0019700.0019050.0019300.00353068259400
2009-01-1618800.0019350.0018400.0019300.00344264966480
2009-01-1517960.0019210.0017630.0018600.006802125974820
2009-01-1418030.0018850.0017850.0018360.00321458988790
2009-01-1318400.0018680.0018000.0018000.00274550148020
2009-01-0920150.0020350.0018810.0019100.005647109485400
2009-01-0820000.0020450.0019550.0019960.006860137414170
2009-01-0720560.0021350.0019530.0020200.0013209269747480
2009-01-0618400.0020180.0018400.0020180.007787150132900
2009-01-0518200.0018400.0018070.0018180.00167930517660
2008-12-3017930.0018000.0017590.0017650.00143225571850
2008-12-2917520.0017850.0017500.0017800.00182832305620
2008-12-2617480.0017630.0017280.0017500.00177730960110
2008-12-2517360.0017880.0017000.0017880.00316254652750
2008-12-2418200.0018440.0017500.0017500.00336260368200
2008-12-2218410.0018700.0018220.0018220.00246945520800
2008-12-1918130.0018500.0017920.0017950.00368366938570
2008-12-1817600.0018700.0017310.0018310.007050128256790
2008-12-1718970.0019400.0017260.0017400.008507155484710
2008-12-1617400.0018630.0017200.0018570.006675120141850
2008-12-1516830.0017380.0016830.0017330.00351660295220
2008-12-1217610.0017980.0016800.0016800.00428274139520
2008-12-1118040.0018390.0017700.0017730.00404372496360
2008-12-1018350.0018890.0017920.0018440.007107130823280
2008-12-0918780.0019060.0017800.0018180.009241170592280
2008-12-0816580.0018380.0016100.0018380.0012823226199940
2008-12-0516420.0016550.0015850.0016380.00423468748310
2008-12-0416780.0017390.0016110.0016310.00397266150850
2008-12-0316850.0017780.0016550.0016570.007407127166210
2008-12-0217090.0017800.0016630.0016630.007331125735260
2008-12-0117920.0018700.0017500.0017690.006660119980730
2008-11-2816200.0018260.0015950.0017720.009869169547570
2008-11-2717010.0017180.0016120.0016400.00463677098500
2008-11-2616450.0017220.0016050.0016510.00442873491860
2008-11-2517430.0017500.0016410.0016850.006739114727750
2008-11-2114800.0016430.0013850.0016430.0010140152260200
2008-11-2015710.0016310.0015310.0015310.009051141306000
2008-11-1919440.0019550.0017240.0017310.007519137165790
2008-11-1819580.0020210.0019000.0019040.006157119510190
2008-11-1719250.0020490.0019100.0019780.007698151445930
2008-11-1419510.0020120.0018820.0019240.007791151642470
2008-11-1319500.0019990.0018610.0018800.006480124193570
2008-11-1220000.0021200.0020000.0020070.009086186195820
2008-11-1121480.0022490.0021000.0021190.0011374247228030
2008-11-1020990.0021780.0020530.0021200.008727184697790
2008-11-0719540.0021300.0018720.0020200.0016242321208920
2008-11-0621000.0021730.0020110.0020540.0014805310494660
2008-11-0520780.0021780.0020210.0021780.008914188997150
2008-11-0419180.0019780.0018000.0019780.0013094249319230
2008-10-3116060.0017780.0015820.0017780.0015269252699320
2008-10-3015700.0016900.0015300.0015780.0018347293123100
2008-10-2918500.0018990.0015500.0015500.0018971328705640
2008-10-2817100.0017100.0017100.0017100.0089015219000
2008-10-2720100.0020100.0020100.0020100.0084617004600
2008-10-2424100.0024900.0023000.0023100.008314198206170
2008-10-2324940.0025300.0023550.0025000.009158224023560
2008-10-2227350.0027880.0025800.0026440.0013010349890500
2008-10-2128860.0028860.0026860.0027080.0013080366194030
2008-10-2026690.0027750.0026340.0027060.0015505419929130
2008-10-1725000.0025910.0024200.0025190.0011422287411840
2008-10-1624550.0025000.0023500.0023500.009793235884270
2008-10-1524800.0026500.0024020.0026060.0013330340590310
2008-10-1424700.0024700.0024700.0024700.002847014800
2008-10-1020500.0022300.0020220.0021700.0010383217696870
2008-10-0921690.0024970.0020800.0023200.0017014389416180
2008-10-0823790.0024490.0021990.0021990.0010252232315070
2008-10-0723550.0027000.0023250.0024990.0017632434814550
2008-10-0628950.0029000.0026250.0026250.009006244158220
2008-10-0330800.0030800.0028510.0029250.008036236296230
2008-10-0233100.0033250.0030000.0030400.008600269680650
2008-10-0133500.0033950.0031900.0032300.007489244948300
2008-09-3031900.0033400.0031750.0032800.009124297238700
2008-09-2934900.0035950.0033450.0033950.0012789445094050
2008-09-2637650.0038750.0034600.0034650.0014387519952100
2008-09-2538150.0040200.0037250.0038000.0016608644580800
2008-09-2438100.0039800.0037150.0038550.0016344631550500
2008-09-2239050.0039800.0036900.0037400.0014186545656050
2008-09-1936100.0038500.0035150.0037850.0019504719840400
2008-09-1832450.0035450.0031950.0034550.0012002402220200
2008-09-1732950.0034250.0032450.0033250.0010173338371850
2008-09-1631550.0034900.0030400.0032150.0016777549997800
2008-09-1233650.0034600.0033050.0034350.0011972405611800
2008-09-1136000.0037200.0032800.0032850.0016384564159850
2008-09-1035450.0038350.0035000.0036800.0010405383425300
2008-09-0938450.0038900.0036400.0036400.007802293374300
2008-09-0838150.0039750.0037700.0039250.0010545411387850
2008-09-0536500.0038300.0035750.0037000.007597280861550
2008-09-0438400.0038950.0036000.0037600.0011345425311400
2008-09-0343650.0044300.0039250.0039250.0010579434680350
2008-09-0245000.0046150.0043250.0043250.007376330809350
2008-09-0145650.0048550.0045200.0045200.0013557631714600
2008-08-2945800.0046200.0044750.0045250.006213282085250
2008-08-2848300.0049300.0044600.0045150.0012549591353400
2008-08-2745500.0047900.0045000.0047900.009207427620200
2008-08-2646600.0047250.0045550.0045900.004035186512400
2008-08-2547500.0048700.0046800.0047400.005289251957000
2008-08-2247250.0049000.0046650.0046700.006319302372000
2008-08-2146850.0049300.0046400.0048050.009386448884650
2008-08-2044350.0046500.0044300.0046450.005301240307450
2008-08-1944200.0045800.0043700.0044750.005714255398100
2008-08-1843050.0045450.0043050.0044600.003310147191750
2008-08-1545150.0045950.0043500.0044650.008276366328550
2008-08-1444300.0047400.0044100.0045500.008878402588100
2008-08-1350000.0050400.0045500.0045500.0010614498874750
2008-08-1251500.0053100.0050000.0050500.006715346803800
2008-08-1151100.0053500.0050800.0051400.008564446339300
2008-08-0850000.0051600.0048800.0050100.005349268981050
2008-08-0751600.0052600.0050400.0050800.005559285686500
2008-08-0651200.0054000.0050700.0052300.007776406556500
2008-08-0549900.0050800.0049200.0050000.006618330770350
2008-08-0453000.0053500.0049100.0049100.008152415871750
2008-08-0153500.0055300.0053500.0053500.006410345269300
2008-07-3159400.0059600.0057300.0058500.006806397446200
2008-07-3061900.0062500.0059000.0059200.008732528561700
2008-07-2961600.0062900.0061200.0061200.009591592704900
2008-07-2860100.0064000.0060000.0063100.00200171249477400
2008-07-2561100.0062500.0059200.0059600.0010997668681200
2008-07-2460000.0064700.0059400.0062100.00233161444854800
2008-07-2356100.0060300.0055800.0060300.0013733805298600
2008-07-2257300.0057300.0054200.0055300.007390409625300
2008-07-1855000.0056700.0054500.0056700.0011004612142500
2008-07-1753700.0055200.0053100.0054200.007942429155600
2008-07-1651000.0053900.0050800.0052500.007412387961100

   ※ 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