3810 サイバーステップ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	281,145	281,145	261,064	266,084	386	2,309.19
2006-12-28	296,207	297,211	277,129	280,141	327	2,431.18
2006-12-27	306,248	307,252	293,195	293,195	408	2,544.47
2006-12-26	279,138	298,215	277,129	298,215	554	2,588.04
2006-12-25	286,166	288,175	272,109	283,154	498	2,457.33
2006-12-22	306,248	309,261	286,166	287,170	1,070	2,492.18
2006-12-21	290,182	311,268	289,179	303,236	1,682	2,631.61
2006-12-20	282,150	294,199	278,134	294,199	993	2,553.18
2006-12-19	308,256	323,318	272,109	274,117	1,925	2,378.90
2006-12-18	294,199	306,248	284,158	295,203	508	2,561.90
2006-12-15	312,272	316,289	294,199	296,207	623	2,570.61
2006-12-14	336,370	340,387	296,207	309,261	874	2,683.90
2006-12-13	332,354	353,440	323,318	341,391	874	2,962.74
2006-12-12	364,486	379,547	329,342	333,359	2,709	2,893.03
2006-12-11	314,281	354,445	312,272	354,445	2,327	3,076.02
2006-12-08	306,248	318,297	296,207	304,240	817	2,640.32
2006-12-07	308,256	334,363	292,191	308,256	3,457	2,675.18
2006-12-06	275,121	299,220	269,097	299,220	1,879	2,596.76
2006-12-05	247,007	259,056	236,966	259,056	612	2,248.20
2006-12-04	232,950	241,986	229,937	238,974	138	2,073.92
2006-12-01	233,954	241,986	229,937	232,950	250	2,021.64
2006-11-30	243,995	244,998	237,970	237,970	122	2,065.20
2006-11-29	246,002	250,018	234,957	240,982	172	2,091.34
2006-11-28	229,937	247,007	226,925	241,986	216	2,100.06
2006-11-27	223,913	238,974	221,904	237,970	146	2,065.20
2006-11-24	225,920	228,933	210,859	226,925	280	1,969.35
2006-11-22	204,834	230,941	204,834	229,937	253	1,995.49
2006-11-21	213,872	215,880	199,814	206,843	148	1,795.07
2006-11-20	218,891	218,891	204,834	206,843	180	1,795.07
2006-11-17	228,933	232,950	220,900	222,909	217	1,934.50
2006-11-16	238,974	246,002	227,929	227,929	213	1,978.06
2006-11-15	252,027	255,039	238,974	239,978	164	2,082.63
2006-11-14	231,945	256,043	230,941	251,023	386	2,178.48
2006-11-13	230,941	231,945	221,904	225,920	164	1,960.63
2006-11-10	244,998	246,002	233,954	235,961	186	2,047.77
2006-11-09	236,966	249,015	226,925	249,015	127	2,161.06
2006-11-08	252,027	252,027	226,925	233,954	235	2,030.35
2006-11-07	267,088	267,088	246,002	252,027	139	2,187.20
2006-11-06	262,068	264,077	252,027	259,056	155	2,248.20
2006-11-02	278,134	279,138	266,084	266,084	179	2,309.19
2006-11-01	283,154	286,166	277,129	282,150	139	2,448.62
2006-10-31	284,158	286,166	274,117	280,141	223	2,431.18
2006-10-30	291,186	295,203	281,145	286,166	490	2,483.47
2006-10-27	312,272	314,281	299,220	304,240	706	2,640.32
2006-10-26	311,268	320,305	307,252	320,305	1,359	2,779.74
2006-10-25	299,220	303,236	286,166	294,199	463	2,553.18
2006-10-24	296,207	308,256	289,179	289,179	1,151	2,509.62
2006-10-23	267,088	297,211	255,039	293,195	1,204	2,544.47
2006-10-20	273,113	273,113	257,047	263,072	179	2,283.05
2006-10-19	277,129	279,138	266,084	272,109	566	2,361.48
2006-10-18	243,995	271,105	238,974	271,105	476	2,352.76
2006-10-17	254,036	255,039	239,978	243,995	385	2,117.49
2006-10-16	259,056	263,072	247,007	251,023	788	2,178.48
2006-10-13	239,978	257,047	235,961	251,023	434	2,178.48
2006-10-12	215,880	235,961	215,880	229,937	339	1,995.49
2006-10-11	233,954	240,982	215,880	219,896	561	1,908.35
2006-10-10	235,961	242,990	218,891	221,904	604	1,925.78
2006-10-06	259,056	260,059	243,995	248,011	461	2,152.34
2006-10-05	270,100	271,105	259,056	263,072	272	2,283.05
2006-10-04	276,125	280,141	262,068	267,088	296	2,317.90
2006-10-03	281,145	281,145	272,109	276,125	217	2,396.33
2006-10-02	285,162	291,186	279,138	282,150	306	2,448.62
2006-09-29	296,207	299,220	280,141	285,162	705	2,474.76
2006-09-28	288,175	299,220	282,150	294,199	565	2,553.18
2006-09-27	271,105	297,211	269,097	287,170	866	2,492.18
2006-09-26	290,182	292,191	268,093	269,097	568	2,335.34
2006-09-25	292,191	304,240	283,154	286,166	490	2,483.47
2006-09-22	293,195	303,236	289,179	293,195	649	2,544.47
2006-09-21	307,252	309,261	286,166	301,227	854	2,614.18
2006-09-20	315,284	319,302	293,195	298,215	826	2,588.04
2006-09-19	345,407	357,457	326,330	328,338	405	2,849.46
2006-09-15	334,363	339,383	324,322	335,366	223	2,910.45
2006-09-14	352,436	359,465	331,350	333,359	333	2,893.03
2006-09-13	384,567	384,567	351,432	354,445	308	3,076.02
2006-09-12	392,600	395,613	372,518	374,527	376	3,250.30
2006-09-11	416,698	416,698	393,604	396,616	572	3,442
2006-09-08	414,690	423,727	410,673	418,706	124	3,633.71
2006-09-07	421,718	423,727	413,686	418,706	166	3,633.71
2006-09-06	429,752	436,780	420,715	423,727	310	3,677.28
2006-09-05	417,702	431,759	411,677	424,731	320	3,686
2006-09-04	421,718	427,743	417,702	418,706	296	3,633.71
2006-09-01	424,731	427,743	403,645	406,657	320	3,529.14
2006-08-31	441,800	443,809	419,711	424,731	326	3,686
2006-08-30	450,838	463,890	441,800	443,809	290	3,851.56
2006-08-29	459,874	467,907	439,792	453,850	279	3,938.70
2006-08-28	478,952	479,956	452,845	454,854	347	3,947.42
2006-08-25	494,013	508,070	482,968	482,968	457	4,191.40
2006-08-24	508,070	522,127	491,001	492,005	1,261	4,269.83
2006-08-23	476,943	504,054	473,931	503,050	1,119	4,365.68
2006-08-22	472,927	476,943	468,911	472,927	155	4,104.26
2006-08-21	475,940	482,968	467,907	467,907	276	4,060.70
2006-08-18	477,947	488,993	462,886	471,923	399	4,095.55
2006-08-17	512,086	516,104	473,931	477,947	1,097	4,147.83
2006-08-16	514,095	528,152	498,029	504,054	1,534	4,374.39
2006-08-15	474,936	517,107	473,931	504,054	2,724	4,374.39
2006-08-14	457,866	470,918	453,850	466,902	439	4,051.97
2006-08-11	486,984	503,050	467,907	467,907	803	4,060.70
2006-08-10	514,095	516,104	483,972	485,981	978	4,217.55
2006-08-09	525,140	540,202	502,045	514,095	2,656	4,461.53
2006-08-08	529,156	550,242	492,005	525,140	2,601	4,557.39
2006-08-07	554,259	587,393	502,045	519,115	6,271	4,505.10
2006-08-04	483,972	514,095	479,956	514,095	4,006	4,461.53
2006-08-03	485,981	487,988	448,829	463,890	2,497	4,025.83
2006-08-02	431,759	476,943	427,743	475,940	2,923	4,130.41
2006-08-01	429,752	454,854	422,722	426,739	1,045	3,703.42
2006-07-31	446,820	457,866	432,763	432,763	2,114	3,755.70
2006-07-28	420,715	454,854	412,682	436,780	2,176	3,790.56
2006-07-27	423,727	445,816	411,677	415,693	878	3,607.56
2006-07-26	473,931	491,001	424,731	433,768	3,602	3,764.42
2006-07-25	436,780	471,923	428,747	458,870	5,882	3,982.27
2006-07-24	415,693	444,813	400,632	421,718	3,551	3,659.85
2006-07-21	464,895	470,918	434,772	435,775	3,760	3,781.84
2006-07-20	449,833	484,977	449,833	484,977	3,833	4,208.84
2006-07-19	480,959	488,993	434,772	434,772	3,351	3,773.14
2006-07-18	575,345	587,393	484,977	484,977	4,178	4,208.84
2006-07-14	533,172	605,467	531,165	585,386	8,628	5,080.23
2006-07-13	628,561	636,594	548,234	553,254	9,283	4,801.37
2006-07-12	682,783	683,786	602,455	648,643	11,459	5,629.20
2006-07-11	732,986	743,027	692,824	693,827	7,159	6,021.32
2006-07-07	1,003,090	1,024,170	893,642	893,642	14,861	7,755.40
2006-07-06	953,887	1,054,300	856,490	994,051	12,257	8,626.80

分割・併合履歴： [2015-05-20]1株→0.979株 [2015-02-10]1株→1.177株 [2013-11-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31