[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 
2017-02-171688.001721.001675.001696.0014398002454762900
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
2016-07-152153.002167.002075.002140.0019216004089711600
2016-07-142199.002213.002175.002201.0015294003357968600
2016-07-132270.002270.002222.002239.0014056003153314300
2016-07-122220.002278.002173.002212.0017745003916953000
2016-07-112199.002202.002135.002156.0012272002662132600
2016-07-082140.002152.002007.002115.0016563003444496100
2016-07-072201.002240.002125.002140.0011527002494031000
2016-07-062220.002255.002152.002207.0013905003050206200
2016-07-052298.002309.002246.002279.0010840002461766400
2016-07-042325.002343.002306.002309.009620002235526800
2016-07-012330.002335.002285.002315.0012260002831184400
2016-06-302310.002338.002278.002294.0016044003706540500
2016-06-292220.002296.002190.002253.0020543004613818900
2016-06-282115.002182.002105.002170.0016215003476361100
2016-06-272090.002255.002060.002167.0020256004382687700
2016-06-242350.002358.001837.002100.0032928007011195600
2016-06-232200.002260.002181.002259.0012456002767146400
2016-06-222283.002295.002209.002225.0015249003416798200
2016-06-212276.002303.002250.002299.0010275002347900400
2016-06-202277.002325.002220.002276.0012469002850949500
2016-06-172300.002317.002172.002195.0023162005166797200
2016-06-162417.002424.002222.002250.0025986005986491700
2016-06-152290.002425.002289.002404.0024749005823240000
2016-06-142450.002458.002290.002313.0035205008273933600
2016-06-132578.002580.002487.002489.0018508004662342600
2016-06-102564.002592.002556.002577.0015617004021209900
2016-06-092550.002569.002541.002550.0011772003008613300
2016-06-082550.002557.002511.002550.0015438003916038200
2016-06-072562.002580.002546.002549.0018383004700909400
2016-06-062530.002583.002506.002555.0013981003558703600
2016-06-032515.002568.002501.002554.0018684004730797600
2016-06-022548.002574.002495.002501.0024404006169377700
2016-06-012590.002629.002526.002526.00480490012404609300
2016-05-312527.002600.002502.002600.001306460033690735800
2016-05-302501.002529.002490.002529.0022251005586085400
2016-05-272420.002487.002413.002477.0019133004729110400
2016-05-262404.002454.002360.002430.0018782004525881900
2016-05-252460.002462.002423.002435.0012235002986835400
2016-05-242440.002462.002416.002451.0022186005423672100
2016-05-232444.002459.002392.002437.0020235004906002700
2016-05-202316.002437.002315.002425.0022301005359494100
2016-05-192403.002420.002314.002339.0030815007247119100
2016-05-182506.002526.002290.002400.00512820012375872800
2016-05-172495.002549.002463.002520.0024595006188870200
2016-05-162452.002562.002445.002508.00460460011586788000
2016-05-132510.002536.002455.002502.00400180010008074600
2016-05-122462.002507.002422.002462.0024495006057094700
2016-05-112420.002488.002406.002477.0024147005925710700
2016-05-102452.002456.002393.002402.0019460004705849000
2016-05-092430.002493.002405.002429.0028987007100864000
2016-05-062345.002410.002321.002410.0020728004907692900
2016-05-022280.002328.002239.002316.0020748004762499900
2016-04-282400.002401.002321.002353.0026228006201077700
2016-04-272450.002460.002361.002384.0027521006597595000
2016-04-262445.002497.002360.002427.0031820007732369500
2016-04-252534.002535.002445.002488.0027189006775527800
2016-04-222530.002599.002495.002544.0036291009226819000
2016-04-212521.002576.002472.002550.00400750010092975300
2016-04-202530.002621.002358.002441.00614900015379637500
2016-04-192360.002478.002341.002458.00675270016333809100
2016-04-182250.002318.002235.002295.0021489004880696900
2016-04-152233.002298.002230.002298.0018700004251226700
2016-04-142288.002292.002235.002255.0023512005329071900
2016-04-132242.002282.002222.002275.0031451007103466500
2016-04-122200.002244.002177.002230.0028585006340353800
2016-04-112200.002219.002173.002208.0018370004036330100
2016-04-082090.002200.002090.002200.0029637006417893700
2016-04-072135.002148.002093.002114.0013181002797562500
2016-04-062070.002155.002055.002118.0020336004293356600
2016-04-052200.002216.002084.002120.0032118006884314800
2016-04-042152.002241.002116.002219.0039947008796805300
2016-04-012187.002188.002111.002165.0037070007994857700
2016-03-312130.002185.002080.002150.0031156006686922100
2016-03-302100.002150.002090.002104.0037702008032328600
2016-03-292051.002107.002051.002095.0021402004471984800
2016-03-282025.002050.002018.002046.009062001842014100
2016-03-252080.002088.002030.002035.0013526002770769300
2016-03-242043.002092.002015.002089.0015608003223464800
2016-03-232030.002043.002003.002043.008706001762171800
2016-03-222048.002048.002005.002038.0011092002254090900
2016-03-181980.002024.001962.002007.0012709002533319300
2016-03-172050.002075.001987.002010.0018013003664836300
2016-03-162077.002077.002026.002060.0015038003081874600
2016-03-152067.002129.002047.002077.0034456007219138700
2016-03-142040.002073.002016.002056.0024187004953663700
2016-03-111988.002136.001966.002029.00936970019350270000
2016-03-101956.002007.001953.001985.0022928004561828800
2016-03-091922.001965.001921.001940.009009001749576300
2016-03-081988.001989.001915.001966.0019352003790464000
2016-03-071920.001980.001900.001978.0014890002907471800
2016-03-041895.001920.001870.001920.0012343002344587200
2016-03-031941.001968.001886.001919.0019181003708216100
2016-03-021945.001968.001931.001940.0016028003131029500
2016-03-011935.001944.001915.001926.0013789002659066600
2016-02-291945.001955.001920.001933.0014355002788203900
2016-02-261928.001950.001918.001930.0016013003095630800
2016-02-251880.001939.001880.001911.0016591003171233700
2016-02-241800.001899.001790.001888.0018921003531659500
2016-02-231890.001915.001836.001859.0019557003663320800
2016-02-221800.001881.001760.001880.0028725005308372500
2016-02-191726.001778.001708.001774.0013622002377355300
2016-02-181683.001777.001666.001750.0022780003931714100
2016-02-171674.001677.001597.001639.0018259002993484700
2016-02-161591.001669.001572.001619.0027120004414192000
2016-02-151600.001605.001514.001541.0034845005421855800
2016-02-121683.001691.001454.001504.0059801009386055700

   ※ 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