3810 サイバーステップ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	109,446	110,450	107,438	107,438	106	932.39
2007-12-27	113,462	125,511	109,446	113,462	631	984.67
2007-12-26	107,438	114,466	105,430	113,462	143	984.67
2007-12-25	112,459	115,470	104,425	107,438	148	932.39
2007-12-21	105,430	112,459	101,413	112,459	184	975.97
2007-12-20	107,438	109,446	102,418	103,421	104	897.53
2007-12-19	112,459	114,466	108,441	108,441	152	941.10
2007-12-18	110,450	117,479	110,450	114,466	159	993.38
2007-12-17	116,475	117,479	111,454	111,454	126	967.25
2007-12-14	127,520	128,523	119,487	120,491	126	1,045.67
2007-12-13	130,532	131,536	123,504	127,520	70	1,106.67
2007-12-12	128,523	132,540	127,520	131,536	107	1,141.53
2007-12-11	132,540	133,545	128,523	131,536	134	1,141.53
2007-12-10	139,568	139,568	131,536	133,545	176	1,158.96
2007-12-07	143,586	143,586	130,532	135,552	543	1,176.38
2007-12-06	129,528	144,589	125,511	143,586	678	1,246.10
2007-12-05	127,520	128,523	123,504	125,511	82	1,089.24
2007-12-04	133,545	134,548	128,523	128,523	114	1,115.38
2007-12-03	132,540	132,540	128,523	132,540	102	1,150.24
2007-11-30	129,528	132,540	125,511	126,516	215	1,097.96
2007-11-29	136,557	136,557	125,511	126,516	193	1,097.96
2007-11-28	125,511	130,532	119,487	129,528	131	1,124.10
2007-11-27	115,470	122,499	115,470	122,499	91	1,063.10
2007-11-26	121,495	123,504	118,482	121,495	113	1,054.39
2007-11-22	114,466	120,491	113,462	119,487	106	1,036.96
2007-11-21	122,499	126,516	115,470	118,482	87	1,028.24
2007-11-20	117,479	124,507	115,470	124,507	187	1,080.52
2007-11-19	133,545	133,545	125,511	125,511	152	1,089.24
2007-11-16	130,532	133,545	129,528	133,545	84	1,158.96
2007-11-15	139,568	141,577	134,548	135,552	212	1,176.38
2007-11-14	135,552	138,564	132,540	138,564	193	1,202.52
2007-11-13	127,520	138,564	127,520	130,532	146	1,132.81
2007-11-12	125,511	131,536	122,499	129,528	216	1,124.10
2007-11-09	138,564	138,564	132,540	135,552	167	1,176.38
2007-11-08	130,532	140,573	126,516	139,568	275	1,211.23
2007-11-07	141,577	149,609	130,532	130,532	331	1,132.81
2007-11-06	147,602	151,618	133,545	135,552	356	1,176.38
2007-11-05	156,638	157,643	146,597	146,597	330	1,272.23
2007-11-02	148,605	155,634	146,597	154,630	554	1,341.94
2007-11-01	156,638	159,650	147,602	147,602	451	1,280.95
2007-10-31	163,666	165,675	153,627	155,634	667	1,350.66
2007-10-30	174,712	175,716	160,655	162,663	1,375	1,411.66
2007-10-29	155,634	176,720	153,627	168,688	2,809	1,463.95
2007-10-26	145,593	154,630	140,573	152,622	329	1,324.52
2007-10-25	157,643	163,666	142,581	143,586	730	1,246.10
2007-10-24	158,647	166,679	152,622	156,638	1,204	1,359.37
2007-10-23	159,650	165,675	149,609	153,627	1,387	1,333.24
2007-10-22	140,573	147,602	135,552	146,597	420	1,272.23
2007-10-19	153,627	158,647	145,593	149,609	544	1,298.37
2007-10-18	142,581	152,622	138,564	152,622	778	1,324.52
2007-10-17	136,557	136,557	129,528	132,540	356	1,150.24
2007-10-16	137,561	143,586	135,552	137,561	497	1,193.81
2007-10-15	154,630	154,630	146,597	150,614	366	1,307.09
2007-10-12	152,622	152,622	144,589	144,589	405	1,254.80
2007-10-11	147,602	158,647	147,602	153,627	630	1,333.24
2007-10-10	171,700	171,700	148,605	155,634	757	1,350.66
2007-10-09	172,704	180,736	165,675	168,688	1,948	1,463.95
2007-10-05	145,593	160,655	141,577	159,650	3,316	1,385.51
2007-10-04	126,516	145,593	126,516	141,577	1,739	1,228.67
2007-10-03	116,475	127,520	116,475	125,511	283	1,089.24
2007-10-02	118,482	119,487	114,466	116,475	107	1,010.82
2007-10-01	114,466	123,504	114,466	117,479	384	1,019.53
2007-09-28	109,446	113,462	104,425	108,441	115	941.10
2007-09-27	106,434	110,450	101,413	108,441	206	941.10
2007-09-26	93,380	105,430	93,380	104,425	114	906.24
2007-09-25	90,368	96,393	90,368	95,188	31	826.08
2007-09-21	90,368	90,368	87,857	90,368	51	784.25
2007-09-20	93,380	93,380	88,460	91,372	53	792.97
2007-09-19	92,979	93,782	87,857	92,879	123	806.04
2007-09-18	96,594	96,794	91,372	91,573	122	794.71
2007-09-14	99,204	100,208	95,489	98,602	117	855.71
2007-09-13	110,450	110,450	98,602	98,602	191	855.71
2007-09-12	108,441	115,470	106,434	110,450	184	958.53
2007-09-11	111,454	111,454	106,434	109,446	58	949.82
2007-09-10	110,450	111,454	108,441	110,450	29	958.53
2007-09-07	109,446	114,466	108,441	114,466	29	993.38
2007-09-06	111,454	111,454	106,434	109,446	48	949.82
2007-09-05	118,482	118,482	112,459	113,462	48	984.67
2007-09-04	119,487	120,491	115,470	117,479	79	1,019.53
2007-09-03	117,479	123,504	116,475	122,499	47	1,063.10
2007-08-31	113,462	118,482	113,462	116,475	23	1,010.82
2007-08-30	116,475	116,475	114,466	115,470	18	1,002.10
2007-08-29	114,466	116,475	112,459	116,475	34	1,010.82
2007-08-28	114,466	118,482	114,466	118,482	24	1,028.24
2007-08-27	119,487	119,487	116,475	116,475	27	1,010.82
2007-08-24	118,482	118,482	117,479	117,479	8	1,019.53
2007-08-23	118,482	121,495	116,475	119,487	62	1,036.96
2007-08-22	105,430	113,462	105,430	111,454	63	967.25
2007-08-21	105,430	113,462	105,430	109,446	37	949.82
2007-08-20	112,459	114,466	109,446	109,446	59	949.82
2007-08-17	112,459	113,462	104,425	104,425	127	906.24
2007-08-16	116,475	117,479	106,434	113,462	138	984.67
2007-08-15	119,487	120,491	117,479	118,482	34	1,028.24
2007-08-14	119,487	120,491	118,482	119,487	23	1,036.96
2007-08-13	118,482	122,499	117,479	121,495	60	1,054.39
2007-08-10	119,487	122,499	115,470	120,491	91	1,045.67
2007-08-09	122,499	124,507	119,487	121,495	56	1,054.39
2007-08-08	121,495	121,495	117,479	119,487	97	1,036.96
2007-08-07	130,532	130,532	123,504	123,504	56	1,071.82
2007-08-06	125,511	128,523	122,499	128,523	74	1,115.38
2007-08-03	131,536	132,540	125,511	128,523	184	1,115.38
2007-08-02	133,545	134,548	131,536	133,545	48	1,158.96
2007-08-01	137,561	137,561	132,540	135,552	85	1,176.38
2007-07-31	137,561	139,568	136,557	138,564	85	1,202.52
2007-07-30	131,536	137,561	130,532	136,557	116	1,185.10
2007-07-27	130,532	138,564	127,520	135,552	177	1,176.38
2007-07-26	140,573	143,586	134,548	134,548	261	1,167.66
2007-07-25	142,581	144,589	141,577	143,586	110	1,246.10
2007-07-24	145,593	150,614	140,573	146,597	238	1,272.23
2007-07-23	152,622	152,622	146,597	147,602	62	1,280.95
2007-07-20	147,602	152,622	147,602	152,622	79	1,324.52
2007-07-19	151,618	155,634	149,609	149,609	133	1,298.37
2007-07-18	154,630	160,655	147,602	153,627	301	1,333.24
2007-07-17	167,684	167,684	155,634	155,634	258	1,350.66
2007-07-13	182,745	182,745	162,663	170,695	442	1,481.36
2007-07-12	189,773	195,798	172,704	176,720	2,119	1,533.65
2007-07-11	156,638	168,688	155,634	168,688	486	1,463.95
2007-07-10	147,602	149,609	146,597	148,605	83	1,289.66
2007-07-09	148,605	151,618	148,605	150,614	84	1,307.09
2007-07-06	147,602	152,622	147,602	150,614	80	1,307.09
2007-07-05	155,634	156,638	147,602	149,609	102	1,298.37
2007-07-04	157,643	158,647	155,634	157,643	20	1,368.09
2007-07-03	158,647	160,655	154,630	158,647	88	1,376.81
2007-07-02	157,643	160,655	155,634	155,634	61	1,350.66
2007-06-29	157,643	157,643	153,627	154,630	51	1,341.94
2007-06-28	153,627	156,638	153,627	156,638	56	1,359.37
2007-06-27	156,638	156,638	152,622	152,622	56	1,324.52
2007-06-26	159,650	160,655	156,638	156,638	61	1,359.37
2007-06-25	161,659	164,671	158,647	161,659	99	1,402.95
2007-06-22	167,684	168,688	162,663	166,679	40	1,446.51
2007-06-21	162,663	168,688	159,650	165,675	91	1,437.80
2007-06-20	165,675	168,688	159,650	162,663	162	1,411.66
2007-06-19	175,716	176,720	167,684	168,688	251	1,463.95
2007-06-18	164,671	176,720	164,671	175,716	423	1,524.94
2007-06-15	163,666	165,675	157,643	163,666	320	1,420.36
2007-06-14	165,675	165,675	153,627	158,647	393	1,376.81
2007-06-13	152,622	166,679	152,622	160,655	486	1,394.23
2007-06-12	148,605	154,630	148,605	150,614	131	1,307.09
2007-06-11	148,605	160,655	147,602	151,618	368	1,315.81
2007-06-08	150,614	151,618	146,597	149,609	63	1,298.37
2007-06-07	152,622	153,627	151,618	153,627	50	1,333.24
2007-06-06	146,597	155,634	146,597	155,634	79	1,350.66
2007-06-05	147,602	149,609	146,597	148,605	60	1,289.66
2007-06-04	155,634	155,634	146,597	148,605	234	1,289.66
2007-06-01	159,650	162,663	152,622	155,634	86	1,350.66
2007-05-31	163,666	165,675	156,638	160,655	125	1,394.23
2007-05-30	159,650	160,655	155,634	160,655	158	1,394.23
2007-05-29	153,627	165,675	151,618	158,647	525	1,376.81
2007-05-28	146,597	153,627	144,589	149,609	239	1,298.37
2007-05-25	139,568	146,597	136,557	143,586	147	1,246.10
2007-05-24	140,573	149,609	140,573	143,586	250	1,246.10
2007-05-23	143,586	143,586	136,557	138,564	185	1,202.52
2007-05-22	123,504	143,586	123,504	141,577	425	1,228.67
2007-05-21	121,495	126,516	121,495	123,504	122	1,071.82
2007-05-18	126,516	128,523	122,499	125,511	150	1,089.24
2007-05-17	132,540	135,552	128,523	129,528	161	1,124.10
2007-05-16	138,564	139,568	133,545	134,548	142	1,167.66
2007-05-15	145,593	149,609	137,561	140,573	288	1,219.95
2007-05-14	149,609	153,627	144,589	149,609	213	1,298.37
2007-05-11	151,618	151,618	147,602	150,614	101	1,307.09
2007-05-10	155,634	155,634	153,627	153,627	86	1,333.24
2007-05-09	152,622	157,643	152,622	153,627	149	1,333.24
2007-05-08	165,675	165,675	156,638	157,643	243	1,368.09
2007-05-07	163,666	168,688	162,663	163,666	512	1,420.36
2007-05-02	156,638	168,688	152,622	160,655	721	1,394.23
2007-05-01	152,622	154,630	149,609	153,627	108	1,333.24
2007-04-27	151,618	154,630	147,602	150,614	121	1,307.09
2007-04-26	151,618	156,638	150,614	154,630	210	1,341.94
2007-04-25	153,627	153,627	147,602	150,614	168	1,307.09
2007-04-24	143,586	155,634	141,577	155,634	354	1,350.66
2007-04-23	153,627	153,627	137,561	143,586	521	1,246.10
2007-04-20	161,659	162,663	151,618	155,634	311	1,350.66
2007-04-19	164,671	167,684	158,647	161,659	277	1,402.95
2007-04-18	172,704	172,704	157,643	162,663	418	1,411.66
2007-04-17	174,712	174,712	166,679	172,704	440	1,498.80
2007-04-16	182,745	184,753	170,695	174,712	1,478	1,516.22
2007-04-13	220,900	224,916	209,855	210,859	255	1,829.92
2007-04-12	218,891	225,920	216,884	220,900	166	1,917.06
2007-04-11	219,896	225,920	215,880	218,891	126	1,899.63
2007-04-10	217,888	220,900	214,875	219,896	173	1,908.35
2007-04-09	226,925	226,925	218,891	220,900	144	1,917.06
2007-04-06	238,974	239,978	220,900	224,916	202	1,951.92
2007-04-05	234,957	242,990	230,941	235,961	370	2,047.77
2007-04-04	228,933	234,957	228,933	233,954	238	2,030.35
2007-04-03	222,909	227,929	218,891	227,929	158	1,978.06
2007-04-02	237,970	239,978	225,920	226,925	242	1,969.35
2007-03-30	234,957	241,986	232,950	236,966	703	2,056.49
2007-03-29	220,900	231,945	215,880	230,941	459	2,004.20
2007-03-28	219,896	223,913	217,888	222,909	151	1,934.50
2007-03-27	214,875	218,891	214,875	216,884	80	1,882.21
2007-03-26	212,868	222,909	211,863	213,872	205	1,856.07
2007-03-23	215,880	216,884	205,839	211,863	184	1,838.64
2007-03-22	225,920	230,941	214,875	214,875	577	1,864.78
2007-03-20	212,868	219,896	209,855	217,888	263	1,890.92
2007-03-19	202,827	218,891	191,782	216,884	547	1,882.21
2007-03-16	205,839	206,843	198,811	202,827	163	1,760.22
2007-03-15	209,855	209,855	203,831	203,831	126	1,768.93
2007-03-14	205,839	207,847	201,822	203,831	202	1,768.93
2007-03-13	220,900	220,900	212,868	213,872	99	1,856.07
2007-03-12	224,916	225,920	219,896	220,900	56	1,917.06
2007-03-09	221,904	223,913	217,888	217,888	154	1,890.92
2007-03-08	212,868	224,916	211,863	224,916	125	1,951.92
2007-03-07	228,933	230,941	216,884	217,888	165	1,890.92
2007-03-06	202,827	225,920	202,827	224,916	247	1,951.92
2007-03-05	220,900	220,900	203,831	206,843	295	1,795.07
2007-03-02	228,933	231,945	221,904	228,933	192	1,986.78
2007-03-01	241,986	242,990	227,929	232,950	329	2,021.64
2007-02-28	230,941	248,011	230,941	236,966	910	2,056.49
2007-02-27	267,088	275,121	260,059	263,072	298	2,283.05
2007-02-26	272,109	278,134	270,100	271,105	488	2,352.76
2007-02-23	272,109	274,117	266,084	269,097	279	2,335.34
2007-02-22	263,072	279,138	263,072	276,125	950	2,396.33
2007-02-21	260,059	261,064	253,031	261,064	170	2,265.62
2007-02-20	262,068	262,068	254,036	260,059	112	2,256.90
2007-02-19	266,084	270,100	258,052	259,056	130	2,248.20
2007-02-16	256,043	264,077	256,043	262,068	175	2,274.34
2007-02-15	258,052	263,072	249,015	252,027	333	2,187.20
2007-02-14	256,043	262,068	252,027	261,064	223	2,265.62
2007-02-13	266,084	266,084	260,059	260,059	167	2,256.90
2007-02-09	265,080	271,105	260,059	271,105	148	2,352.76
2007-02-08	277,129	277,129	266,084	266,084	163	2,309.19
2007-02-07	277,129	285,162	269,097	275,121	210	2,387.62
2007-02-06	267,088	279,138	267,088	276,125	254	2,396.33
2007-02-05	267,088	275,121	265,080	268,093	182	2,326.62
2007-02-02	279,138	279,138	266,084	269,097	335	2,335.34
2007-02-01	282,150	285,162	273,113	275,121	197	2,387.62
2007-01-31	279,138	287,170	272,109	277,129	504	2,405.04
2007-01-30	311,268	311,268	278,134	278,134	683	2,413.76
2007-01-29	306,248	316,289	305,243	306,248	209	2,657.75
2007-01-26	306,248	316,289	299,220	308,256	420	2,675.18
2007-01-25	332,354	339,383	297,211	305,243	1,400	2,649.03
2007-01-24	315,284	332,354	313,277	327,334	1,653	2,840.74
2007-01-23	311,268	318,297	302,232	310,264	362	2,692.60
2007-01-22	325,325	336,370	313,277	316,289	1,390	2,744.89
2007-01-19	298,215	327,334	296,207	320,305	1,471	2,779.74
2007-01-18	286,166	303,236	286,166	301,227	1,278	2,614.18
2007-01-17	278,134	293,195	277,129	288,175	742	2,500.90
2007-01-16	287,170	294,199	262,068	276,125	1,024	2,396.33
2007-01-15	303,236	320,305	276,125	283,154	1,377	2,457.33
2007-01-12	284,158	317,293	274,117	308,256	1,719	2,675.18
2007-01-11	260,059	299,220	253,031	299,220	1,064	2,596.76
2007-01-10	268,093	275,121	258,052	259,056	323	2,248.20
2007-01-09	257,047	273,113	252,027	269,097	261	2,335.34
2007-01-05	261,064	266,084	250,018	257,047	290	2,230.76
2007-01-04	270,100	270,100	260,059	265,080	182	2,300.48

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