[7779 東証マザーズ] CYBERDYNE 日足 時系列データ

[7779 東証マザーズ] CYBERDYNE (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-241503.001515.001496.001508.00455600685268000
2017-07-211499.001504.001494.001499.00398800597212500
2017-07-201507.001512.001495.001495.00628500942861500
2017-07-191505.001540.001502.001502.00461400696921900
2017-07-181520.001520.001502.001510.00390400589444800
2017-07-141504.001511.001498.001504.00388900585292500
2017-07-131523.001528.001503.001506.00473700716820600
2017-07-121505.001526.001505.001514.00420200637243500
2017-07-111500.001524.001499.001514.00580300878105100
2017-07-101488.001506.001481.001500.006880001027962200
2017-07-071485.001491.001475.001483.00497200736707900
2017-07-061482.001499.001482.001494.00432900645732800
2017-07-051481.001499.001472.001494.00546000809933800
2017-07-041501.001505.001482.001489.00578900863379700
2017-07-031499.001506.001486.001501.00512100766767800
2017-06-301484.001499.001475.001495.00615200915495500
2017-06-291496.001508.001486.001492.00630500943215700
2017-06-281510.001513.001482.001482.0012525001870307000
2017-06-271540.001565.001518.001520.007096001089273200
2017-06-261554.001558.001516.001539.0010183001561872900
2017-06-231598.001606.001544.001558.0013722002161614600
2017-06-221590.001630.001542.001568.0021977003494324600
2017-06-211481.001602.001479.001582.0047100007326943900
2017-06-201470.001475.001462.001467.00614400902439800
2017-06-191456.001472.001456.001461.00490500718653300
2017-06-161465.001470.001451.001456.007351001071644100
2017-06-151480.001483.001460.001470.00573600842423300
2017-06-141480.001515.001469.001478.0011350001691364800
2017-06-131470.001475.001460.001464.007442001091150200
2017-06-121480.001496.001475.001476.006950001029813300
2017-06-091515.001519.001482.001487.008308001240177400
2017-06-081513.001513.001492.001495.007004001050778300
2017-06-071505.001514.001501.001509.00369500556083200
2017-06-061524.001530.001510.001510.00427300647663800
2017-06-051517.001545.001516.001533.00623900956540200
2017-06-021535.001538.001515.001518.00454900693098700
2017-06-011515.001542.001514.001528.00590300902682700
2017-05-311520.001530.001505.001528.0012224001859423400
2017-05-301503.001512.001497.001511.00484800728361600
2017-05-291524.001532.001505.001505.006810001029610900
2017-05-261513.001544.001513.001535.006613001011945300
2017-05-251515.001521.001510.001516.00354100536645900
2017-05-241520.001526.001511.001520.00508400771557800
2017-05-231519.001537.001515.001520.00342700521371900
2017-05-221536.001536.001511.001524.00266100404304300
2017-05-191514.001520.001498.001510.00483500728569900
2017-05-181500.001526.001495.001514.007619001150743400
2017-05-171550.001557.001521.001521.007680001175668000
2017-05-161521.001592.001520.001556.0011850001855516000
2017-05-151559.001561.001519.001534.008473001303679400
2017-05-121570.001577.001545.001561.008041001253389300
2017-05-111592.001593.001572.001587.00555800878745100
2017-05-101587.001606.001586.001587.007704001227670300
2017-05-091590.001605.001573.001577.00619200980637600
2017-05-081615.001619.001576.001590.008100001290712600
2017-05-021590.001593.001565.001571.00521500822412400
2017-05-011570.001586.001568.001582.00375500592405000
2017-04-281580.001598.001570.001575.00608000962906300
2017-04-271546.001580.001540.001578.006518001022890600
2017-04-261548.001548.001525.001545.00457700703648800
2017-04-251497.001525.001496.001521.00475500718693900
2017-04-241505.001519.001487.001497.00591900887850500
2017-04-211513.001518.001493.001503.00549600826864800
2017-04-201540.001540.001510.001510.00502400763270400
2017-04-191524.001569.001523.001540.00390800605150300
2017-04-181545.001555.001520.001533.00417500641484500
2017-04-171465.001526.001463.001520.007333001100030700
2017-04-141521.001531.001493.001494.006729001012981600
2017-04-131500.001548.001492.001541.007209001098066100
2017-04-121550.001557.001513.001514.009561001460171800
2017-04-111570.001591.001565.001567.00423500665991700
2017-04-101580.001615.001580.001589.006855001094808600
2017-04-071589.001607.001535.001574.0011564001817917800
2017-04-061593.001596.001545.001549.008002001248087400
2017-04-051615.001629.001557.001600.0014123002261741100
2017-04-041593.001600.001541.001556.0010346001619783500
2017-04-031601.001616.001572.001593.009235001469513900
2017-03-311606.001628.001598.001598.00540200868216900
2017-03-301641.001658.001608.001609.00492200801150600
2017-03-291629.001671.001620.001641.006472001066714800
2017-03-281607.001627.001600.001613.00335900541176900
2017-03-271627.001631.001595.001603.00420100676240600
2017-03-241597.001628.001594.001627.00389500630202700
2017-03-231591.001613.001583.001600.00457200730120100
2017-03-221600.001614.001588.001588.006693001068332000
2017-03-211616.001631.001605.001622.00402000650903200
2017-03-171645.001652.001617.001621.006374001037605000
2017-03-161630.001647.001615.001647.006826001115390100
2017-03-151665.001668.001620.001626.0016028002618994800
2017-03-141714.001718.001665.001668.0012330002070366400
2017-03-131731.001734.001700.001703.008784001507686100
2017-03-101719.001729.001682.001692.009515001621367500
2017-03-091670.001691.001660.001690.00585400981970200
2017-03-081662.001692.001651.001665.007708001285752300
2017-03-071698.001698.001674.001675.00586600986365300
2017-03-061716.001718.001675.001697.008035001359944000
2017-03-031712.001736.001704.001712.007196001237788900
2017-03-021742.001745.001706.001712.009385001609039200
2017-03-011736.001740.001704.001727.0012708002191383100
2017-02-281768.001772.001724.001760.0013102002288832500
2017-02-271760.001785.001743.001749.009174001611814100
2017-02-241804.001829.001775.001781.0019064003430516800
2017-02-231747.001824.001725.001814.0034567006184870700
2017-02-221735.001757.001720.001742.0019450003390672600
2017-02-211700.001730.001692.001720.0016707002866053000
2017-02-201703.001707.001644.001675.008842001479968700
2017-02-171688.001721.001675.001696.0014398002454762900
2017-02-161655.001707.001655.001688.0017424002938331800
2017-02-151611.001668.001611.001659.0017089002788470000
2017-02-141634.001689.001622.001673.0016894002807904300
2017-02-131605.001639.001602.001617.008299001345275100
2017-02-101584.001599.001569.001593.006380001013802000
2017-02-091568.001579.001563.001567.00278900437812200
2017-02-081561.001581.001561.001579.00317700499085400
2017-02-071568.001575.001556.001566.00454000709566600
2017-02-061581.001584.001564.001572.00411800646737900
2017-02-031582.001590.001569.001571.006869001081342300
2017-02-021577.001611.001575.001581.009073001444327700
2017-02-011570.001590.001563.001580.007977001254593100
2017-01-311608.001612.001590.001591.008501001359321000
2017-01-301613.001640.001611.001626.008577001392928200
2017-01-271617.001620.001595.001607.007465001197269000
2017-01-261614.001617.001595.001611.008358001343527500
2017-01-251589.001597.001577.001595.00530600842349200
2017-01-241589.001589.001558.001577.006746001060898800
2017-01-231595.001601.001565.001570.007288001148404000
2017-01-201600.001607.001580.001588.007466001187611100
2017-01-191605.001620.001584.001584.007439001188943600
2017-01-181612.001621.001590.001599.0010818001734098400
2017-01-171656.001674.001631.001631.008666001424167300
2017-01-161698.001699.001663.001668.006169001032661000
2017-01-131653.001706.001652.001698.009743001646808600
2017-01-121700.001708.001653.001665.0011491001922861200
2017-01-111731.001739.001695.001701.0010582001808585800
2017-01-101738.001767.001721.001723.0017307003016199600
2017-01-061707.001738.001701.001719.0020576003543023400
2017-01-051663.001713.001659.001700.0023898004059654100
2017-01-041667.001669.001640.001652.0010439001725860600
2016-12-301634.001653.001618.001652.007478001226051700
2016-12-291645.001663.001617.001633.009397001533698000
2016-12-281655.001674.001642.001656.0011621001930280800
2016-12-271634.001675.001627.001637.0014650002415533200
2016-12-261642.001653.001621.001631.0010900001783257600
2016-12-221600.001636.001594.001633.0010811001752730200
2016-12-211646.001655.001600.001607.0011568001887359800
2016-12-201571.001646.001570.001623.0013018002106915000
2016-12-191609.001610.001562.001574.008903001407788500
2016-12-161615.001635.001601.001608.0012478002012630400
2016-12-151660.001661.001603.001614.0017128002791410400
2016-12-141725.001743.001600.001632.00598090010103448100
2016-12-131552.001671.001550.001670.0050292008144519500
2016-12-121483.001564.001471.001535.0028062004270742700
2016-12-091400.001450.001399.001423.0011067001575626500
2016-12-081420.001430.001400.001408.00679300959606300
2016-12-071414.001443.001398.001420.008494001204599200
2016-12-061466.001474.001428.001428.008110001173508100
2016-12-051455.001476.001447.001466.007497001097834200
2016-12-021490.001490.001457.001473.00644600949678900
2016-12-011495.001511.001485.001490.007603001135725800
2016-11-301496.001504.001483.001495.0011531001723319700
2016-11-291472.001509.001472.001490.00643100959912100
2016-11-281500.001504.001460.001487.009877001461538800
2016-11-251536.001536.001486.001507.0010643001603186200
2016-11-241558.001559.001520.001538.009512001461604200
2016-11-221550.001559.001517.001553.0027069004171394900
2016-11-211516.001522.001477.001493.0011437001714009000
2016-11-181535.001549.001488.001500.0013654002064705400
2016-11-171510.001540.001487.001524.0012564001903926400
2016-11-161490.001554.001477.001521.0020331003086662800
2016-11-151330.001487.001326.001475.0025977003649340100
2016-11-141360.001404.001356.001402.008643001200144900
2016-11-111386.001395.001348.001352.008406001149871900
2016-11-101390.001398.001368.001383.008176001133421300
2016-11-091395.001418.001281.001325.0018415002471719300
2016-11-081406.001427.001381.001390.008028001123568300
2016-11-071420.001437.001394.001397.0018576002623962400
2016-11-041487.001488.001390.001396.0023087003272074900
2016-11-021530.001532.001484.001493.0015780002369104600
2016-11-011577.001577.001550.001550.007162001113531000
2016-10-311565.001580.001560.001577.00609000956812100
2016-10-281570.001575.001552.001569.007073001103537800
2016-10-271590.001590.001561.001569.008138001278583900
2016-10-261590.001610.001585.001590.006601001050982100
2016-10-251588.001602.001578.001588.00629000997442200
2016-10-241600.001620.001591.001604.00420100673588200
2016-10-211621.001630.001590.001593.0010197001635058200
2016-10-201646.001671.001627.001629.007875001295302700
2016-10-191650.001657.001641.001655.007082001168355100
2016-10-181630.001653.001629.001650.008008001318115600
2016-10-171630.001632.001602.001628.00437800707754900
2016-10-141660.001660.001622.001632.00438700716582500
2016-10-131650.001657.001627.001629.00607400996219400
2016-10-121610.001654.001608.001650.0011158001832098500
2016-10-111611.001622.001601.001619.00490000790967000
2016-10-071620.001627.001590.001594.0012143001947286400
2016-10-061649.001650.001602.001645.009059001482327200
2016-10-051614.001645.001608.001633.008141001328185300
2016-10-041588.001611.001581.001602.007172001145929500
2016-10-031552.001604.001550.001582.0014501002276699800
2016-09-301604.001611.001571.001575.0021316003387868200
2016-09-291645.001678.001639.001655.009645001599380400
2016-09-281610.001653.001606.001639.006369001041747600
2016-09-271592.001613.001575.001613.006425001024554600
2016-09-261651.001659.001611.001613.006827001110722400
2016-09-231598.001650.001598.001634.009003001468842600
2016-09-211565.001599.001555.001592.007629001201971700
2016-09-201596.001599.001561.001565.0012259001926591700
2016-09-161630.001648.001595.001606.008024001289579600
2016-09-151600.001627.001587.001625.007048001133209300
2016-09-141663.001668.001611.001623.009147001499654400
2016-09-131651.001688.001651.001674.006474001082022800
2016-09-121690.001706.001651.001667.008788001472096500
2016-09-091740.001740.001706.001719.007814001341512400
2016-09-081755.001780.001705.001740.0014104002438119600
2016-09-071774.001790.001747.001750.0012471002198805300
2016-09-061815.001830.001773.001803.0012926002331243300
2016-09-051762.001821.001761.001805.0019584003525751000
2016-09-021740.001811.001721.001762.0042482007544659900
2016-09-011650.001730.001621.001717.0032080005423869700
2016-08-311589.001644.001572.001629.0021721003497892500
2016-08-301580.001589.001530.001557.0015885002461032000
2016-08-291631.001659.001571.001580.0018560002977244900
2016-08-261654.001675.001588.001618.0033466005458093200
2016-08-251586.001660.001556.001644.0041518006701322000
2016-08-241582.001586.001503.001561.0024868003851130000
2016-08-231496.001592.001481.001558.0051355007933084200
2016-08-221710.001712.001571.001575.0039649006406701400
2016-08-191710.001775.001680.001681.0036110006196088500
2016-08-181810.001834.001640.001719.0051823008991983800
2016-08-171910.001965.001862.001887.0030501005808193200
2016-08-162080.002098.001852.001935.00780470014977250700
2016-08-152039.002090.002032.002077.007659001584262100
2016-08-122000.002059.001993.002055.0016621003365041700
2016-08-102050.002076.002022.002067.008685001783621500
2016-08-092008.002055.001995.002050.0010081002046817600
2016-08-082076.002086.001982.002008.0011415002293005900
2016-08-052130.002153.002051.002055.0015884003331329700
2016-08-042104.002133.002076.002104.0013853002914618200
2016-08-032057.002125.002048.002087.0019301004032581500
2016-08-022012.002060.002005.002048.0011121002267486100
2016-08-011980.002036.001977.002012.0011802002373425100
2016-07-291995.001999.001927.001993.0019684003861793700
2016-07-282077.002078.001989.001994.0012830002583553200
2016-07-272020.002104.002019.002053.0025101005178373300
2016-07-261950.001989.001917.001949.009400001831329800
2016-07-251929.002029.001924.001962.0012938002565890600
2016-07-221976.002000.001928.001950.0018715003655132600
2016-07-212070.002090.001989.002006.0021362004296879600
2016-07-202070.002095.002015.002060.0014112002909157200
2016-07-192070.002120.001975.002100.0027373005587773600

   ※ 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