3810 サイバーステップ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	39,862	40,314	39,762	40,314	15	349.86
2008-12-29	39,963	39,963	37,252	39,562	40	343.34
2008-12-26	41,519	41,519	39,461	39,963	49	346.82
2008-12-25	42,172	42,172	39,260	41,921	34	363.81
2008-12-24	43,829	43,829	42,071	42,071	47	365.11
2008-12-22	46,088	46,088	45,836	45,836	17	397.78
2008-12-19	43,177	44,883	43,177	44,883	17	389.51
2008-12-18	44,080	45,083	43,177	45,083	18	391.25
2008-12-17	46,288	46,339	43,177	44,080	54	382.55
2008-12-16	47,142	47,193	46,288	46,339	12	402.15
2008-12-15	46,389	47,193	45,686	47,193	22	409.56
2008-12-12	47,293	47,343	46,741	46,790	9	406.06
2008-12-11	49,502	49,603	47,895	49,200	66	426.98
2008-12-10	49,803	49,803	49,502	49,502	17	429.60
2008-12-09	48,196	48,598	46,991	46,991	39	407.81
2008-12-08	46,841	47,594	46,841	47,594	23	413.04
2008-12-05	47,092	47,092	45,184	46,790	25	406.06
2008-12-04	46,288	47,142	45,385	47,142	26	409.12
2008-12-03	47,193	47,995	46,891	47,946	23	416.10
2008-12-02	49,050	49,050	45,585	46,891	62	406.94
2008-12-01	51,711	51,711	47,895	49,603	24	430.48
2008-11-28	50,606	51,610	49,301	50,707	34	440.06
2008-11-27	52,614	53,518	50,606	53,518	31	464.45
2008-11-26	55,828	55,828	55,626	55,626	3	482.75
2008-11-25	55,828	55,828	52,714	55,828	30	484.50
2008-11-21	55,928	57,333	55,426	57,333	4	497.56
2008-11-20	56,229	58,739	55,326	58,739	13	509.76
2008-11-19	58,639	58,739	56,229	58,739	10	509.76
2008-11-18	59,241	59,241	59,241	59,241	4	514.12
2008-11-17	60,446	60,748	60,245	60,748	4	527.20
2008-11-14	62,254	62,254	61,049	62,052	6	538.51
2008-11-13	62,153	62,153	59,844	61,852	9	536.78
2008-11-12	64,764	65,266	63,158	63,158	17	548.11
2008-11-11	67,777	67,777	64,764	64,764	35	562.05
2008-11-10	67,174	67,777	67,174	67,777	7	588.20
2008-11-07	66,169	66,270	64,764	66,169	5	574.24
2008-11-06	67,274	67,777	67,274	67,777	9	588.20
2008-11-05	67,074	68,278	66,672	68,278	38	592.55
2008-11-04	66,471	67,274	66,270	66,772	9	579.48
2008-10-31	68,278	68,278	66,169	66,169	10	574.24
2008-10-30	64,262	65,266	63,158	64,664	16	561.18
2008-10-29	71,291	71,291	67,274	67,274	12	583.83
2008-10-28	69,784	69,784	63,759	65,266	18	566.41
2008-10-24	83,339	83,339	80,829	81,834	5	710.19
2008-10-23	83,138	84,143	80,127	82,134	37	712.79
2008-10-22	82,235	86,352	80,327	83,841	64	727.61
2008-10-21	72,295	80,226	72,295	80,226	138	696.24
2008-10-20	72,295	72,295	70,789	72,295	54	627.41
2008-10-17	62,254	67,274	62,254	67,274	42	583.83
2008-10-16	57,534	62,254	57,534	62,254	62	540.27
2008-10-15	53,016	58,036	53,016	58,036	35	503.66
2008-10-14	51,209	52,916	51,008	52,916	16	459.23
2008-10-10	46,188	49,000	42,975	49,000	39	425.24
2008-10-09	46,490	48,196	45,585	46,590	55	404.33
2008-10-08	51,108	52,714	50,606	50,606	39	439.18
2008-10-07	56,128	56,631	55,626	55,626	49	482.75
2008-10-06	64,061	64,061	59,642	60,647	31	526.32
2008-10-03	65,768	66,471	64,061	64,061	21	555.95
2008-10-02	68,278	70,286	67,575	67,575	17	586.44
2008-10-01	68,579	70,086	68,479	69,282	15	601.26
2008-09-30	65,567	67,575	65,567	66,973	28	581.22
2008-09-29	70,688	70,688	68,982	68,982	11	598.66
2008-09-26	69,483	71,793	69,483	71,793	6	623.05
2008-09-25	69,483	69,483	68,479	68,982	8	598.66
2008-09-24	74,403	74,403	69,584	69,584	23	603.88
2008-09-22	80,127	80,127	75,106	75,106	16	651.80
2008-09-19	71,893	80,327	71,893	80,127	66	695.38
2008-09-18	68,278	73,901	68,278	72,897	26	632.63
2008-09-17	65,266	69,784	64,764	69,784	27	605.62
2008-09-16	66,270	69,885	64,764	64,764	59	562.05
2008-09-12	69,784	69,784	69,784	69,784	1	605.62
2008-09-11	70,286	70,487	69,784	69,784	7	605.62
2008-09-10	70,387	71,291	70,387	70,789	12	614.34
2008-09-09	70,387	71,190	70,387	70,789	9	614.34
2008-09-08	73,500	74,303	71,291	71,390	18	619.55
2008-09-05	75,408	75,408	69,784	74,102	51	643.09
2008-09-04	81,633	81,633	79,424	79,424	8	689.28
2008-09-03	81,532	81,633	81,532	81,633	2	708.45
2008-09-02	83,942	84,244	83,942	84,244	9	731.11
2008-09-01	80,327	84,343	80,327	84,343	2	731.96
2008-08-29	84,343	84,343	83,339	83,339	14	723.25
2008-08-28	85,348	85,348	78,520	84,343	23	731.96
2008-08-27	87,055	87,356	85,348	85,348	22	740.69
2008-08-26	87,356	87,356	87,356	87,356	13	758.11
2008-08-25	86,151	87,356	85,147	87,356	35	758.11
2008-08-22	87,657	87,657	84,343	85,147	19	738.94
2008-08-21	88,059	88,361	87,356	88,260	12	765.96
2008-08-20	88,361	89,163	88,361	88,361	15	766.83
2008-08-19	89,364	89,364	85,348	88,361	23	766.83
2008-08-18	85,348	89,364	83,339	89,364	26	775.54
2008-08-15	85,348	85,348	83,039	85,348	27	740.69
2008-08-14	83,339	85,147	82,336	84,846	32	736.33
2008-08-13	83,339	83,339	81,332	82,336	15	714.55
2008-08-12	79,725	84,343	79,725	83,339	25	723.25
2008-08-11	77,818	79,725	77,818	79,725	16	691.89
2008-08-08	73,901	78,219	72,797	77,818	44	675.34
2008-08-07	73,800	74,805	73,800	73,800	14	640.47
2008-08-06	75,206	75,206	73,298	73,800	28	640.47
2008-08-05	78,821	78,821	68,780	71,190	75	617.82
2008-08-04	82,838	82,838	80,829	80,829	13	701.47
2008-08-01	84,343	84,343	80,829	80,829	21	701.47
2008-07-31	89,364	89,364	82,336	85,348	33	740.69
2008-07-30	90,368	90,368	89,364	89,364	20	775.54
2008-07-29	91,372	91,372	89,364	89,364	18	775.54
2008-07-28	92,075	92,075	89,062	91,372	31	792.97
2008-07-25	88,361	89,364	87,857	89,062	33	772.92
2008-07-24	82,336	89,866	82,336	89,163	71	773.79
2008-07-23	80,528	82,838	80,327	81,834	38	710.19
2008-07-22	83,339	83,339	82,336	83,339	134	723.25
2008-07-16	63,257	63,257	63,257	63,257	109	548.97
2008-07-15	79,323	79,323	70,989	73,298	44	636.11
2008-07-14	73,399	78,320	73,399	78,320	21	679.69
2008-07-11	76,311	76,512	74,303	75,507	17	655.28
2008-07-10	70,789	75,809	70,789	75,809	29	657.90
2008-07-09	70,888	72,194	70,789	71,793	23	623.05
2008-07-08	71,390	71,390	71,291	71,291	3	618.69
2008-07-07	73,399	73,399	70,888	72,696	8	630.89
2008-07-04	73,098	73,399	71,390	72,395	28	628.27
2008-07-03	73,800	73,800	73,399	73,399	2	636.99
2008-07-02	75,206	75,307	72,998	74,002	20	642.22
2008-07-01	73,298	75,307	72,395	75,206	14	652.67
2008-06-30	73,901	75,307	72,295	75,307	16	653.55
2008-06-27	75,307	77,315	74,303	77,315	59	670.97
2008-06-26	79,624	79,624	78,420	78,420	21	680.56
2008-06-25	79,323	79,323	78,320	78,520	11	681.43
2008-06-24	80,327	80,829	78,821	80,327	7	697.11
2008-06-23	78,320	79,825	78,320	79,825	17	692.76
2008-06-20	82,235	82,336	81,332	81,332	23	705.83
2008-06-19	83,339	83,440	82,636	82,737	9	718.03
2008-06-18	84,343	84,343	83,339	83,339	18	723.25
2008-06-17	82,336	83,841	82,336	83,841	19	727.61
2008-06-16	81,030	83,039	81,030	81,431	17	706.69
2008-06-13	81,431	82,737	81,131	81,131	10	704.09
2008-06-12	82,737	83,339	82,336	82,336	20	714.55
2008-06-11	82,737	83,339	82,034	82,838	10	718.90
2008-06-10	83,239	83,239	82,034	82,436	22	715.42
2008-06-09	83,339	85,247	81,934	85,247	47	739.81
2008-06-06	87,356	87,557	86,352	86,352	42	749.40
2008-06-05	89,364	89,364	89,062	89,364	26	775.54
2008-06-04	88,963	90,368	88,963	89,364	18	775.54
2008-06-03	91,875	91,875	90,368	90,971	13	789.49
2008-06-02	90,368	91,875	89,465	91,875	42	797.33
2008-05-30	92,175	92,175	87,456	89,967	75	780.77
2008-05-29	92,276	92,276	90,971	92,276	23	800.81
2008-05-28	95,289	95,289	91,875	93,280	27	809.52
2008-05-27	95,891	96,292	94,686	96,292	6	835.66
2008-05-26	97,296	97,296	95,289	96,895	29	840.90
2008-05-23	96,292	97,197	96,292	97,096	42	842.64
2008-05-22	95,389	95,589	94,384	95,489	24	828.69
2008-05-21	96,393	96,393	95,289	95,389	58	827.83
2008-05-20	98,402	98,402	96,895	97,096	37	842.64
2008-05-19	96,995	98,903	96,393	96,393	51	836.54
2008-05-16	95,891	97,397	94,987	95,891	33	832.18
2008-05-15	95,389	97,197	94,585	94,886	51	823.46
2008-05-14	96,393	96,393	92,377	93,782	82	813.88
2008-05-13	97,698	102,418	94,686	96,794	189	840.02
2008-05-12	93,882	99,907	93,380	97,397	75	845.25
2008-05-09	96,594	97,598	92,778	93,882	44	814.75
2008-05-08	89,766	97,296	89,766	92,677	94	804.29
2008-05-07	89,465	90,368	89,062	89,967	40	780.77
2008-05-02	88,460	89,062	87,857	89,062	16	772.92
2008-05-01	88,963	88,963	86,854	87,356	48	758.11
2008-04-30	85,348	89,062	85,348	89,062	124	772.92
2008-04-28	90,067	90,067	87,055	88,059	24	764.21
2008-04-25	90,368	91,372	89,062	90,067	48	781.64
2008-04-24	88,862	89,364	87,356	89,364	67	775.54
2008-04-23	89,364	92,377	85,348	88,260	121	765.96
2008-04-22	91,272	91,272	87,356	89,364	20	775.54
2008-04-21	91,774	92,377	90,368	90,368	24	784.25
2008-04-18	91,472	91,472	89,364	90,770	61	787.74
2008-04-17	91,372	92,477	90,368	91,472	71	793.83
2008-04-16	89,866	92,377	89,866	91,372	45	792.97
2008-04-15	85,850	88,361	85,850	87,857	20	762.46
2008-04-14	86,352	86,352	85,348	85,850	21	745.04
2008-04-11	86,854	87,958	84,343	87,958	31	763.34
2008-04-10	86,954	88,361	86,352	86,954	11	754.62
2008-04-09	86,753	87,156	86,753	87,156	25	756.38
2008-04-08	90,469	90,469	89,866	89,866	6	779.90
2008-04-07	91,272	91,472	89,967	91,472	13	793.83
2008-04-04	93,380	93,481	91,774	91,774	33	796.45
2008-04-03	92,175	96,895	92,175	96,393	26	836.54
2008-04-02	95,389	96,192	92,979	93,782	20	813.88
2008-04-01	95,790	97,799	93,682	93,682	10	813.01
2008-03-31	95,891	95,891	91,875	92,778	16	805.17
2008-03-28	100,409	100,409	97,598	97,899	11	849.61
2008-03-27	101,413	103,421	99,405	100,409	51	871.39
2008-03-26	90,569	98,803	90,569	98,803	27	857.45
2008-03-25	89,866	91,372	88,862	91,372	30	792.97
2008-03-24	87,857	90,368	85,348	89,665	36	778.15
2008-03-21	87,456	89,866	87,356	89,866	12	779.90
2008-03-19	92,477	92,477	84,444	86,452	32	750.27
2008-03-18	88,260	89,665	86,854	86,854	33	753.76
2008-03-17	87,857	87,857	84,343	87,356	52	758.11
2008-03-14	88,862	92,879	88,862	89,364	57	775.54
2008-03-13	95,589	95,589	87,557	88,561	47	768.57
2008-03-12	97,397	98,402	95,188	96,393	34	836.54
2008-03-11	89,866	97,899	89,465	97,899	34	849.61
2008-03-10	96,393	96,393	90,870	90,870	42	788.61
2008-03-07	103,421	103,421	99,405	100,409	24	871.39
2008-03-06	99,907	104,425	99,907	102,418	25	888.83
2008-03-05	101,413	102,418	98,803	101,413	51	880.11
2008-03-04	106,434	108,441	103,421	103,421	56	897.53
2008-03-03	114,466	114,466	108,441	108,441	44	941.10
2008-02-29	117,479	119,487	114,466	119,487	55	1,036.96
2008-02-28	112,459	117,479	111,454	114,466	96	993.38
2008-02-27	114,466	115,470	112,459	112,459	85	975.97
2008-02-26	120,491	120,491	113,462	116,475	64	1,010.82
2008-02-25	120,491	120,491	115,470	118,482	90	1,028.24
2008-02-22	118,482	129,528	113,462	119,487	355	1,036.96
2008-02-21	106,434	123,504	106,434	116,475	314	1,010.82
2008-02-20	106,434	110,450	103,421	103,421	100	897.53
2008-02-19	109,446	114,466	105,430	110,450	90	958.53
2008-02-18	108,441	117,479	106,434	108,441	155	941.10
2008-02-15	98,402	107,438	98,402	106,434	154	923.68
2008-02-14	94,886	98,402	94,886	97,397	80	845.25
2008-02-13	92,276	95,891	92,276	92,879	103	806.04
2008-02-12	88,862	92,377	88,762	92,075	55	799.07
2008-02-08	90,469	90,670	87,657	88,762	64	770.31
2008-02-07	91,875	92,377	90,368	90,368	71	784.25
2008-02-06	95,389	95,389	90,368	92,377	86	801.69
2008-02-05	94,787	95,790	92,879	95,690	73	830.44
2008-02-04	92,377	94,184	91,875	93,882	70	814.75
2008-02-01	91,272	94,987	91,172	91,875	118	797.33
2008-01-31	85,548	91,272	85,548	91,172	196	791.23
2008-01-30	82,336	84,544	82,336	84,544	90	733.71
2008-01-29	85,046	85,348	82,336	82,336	61	714.55
2008-01-28	86,553	86,553	84,043	84,043	74	729.36
2008-01-25	85,348	87,857	84,444	86,151	157	747.66
2008-01-24	84,846	86,352	84,343	85,348	104	740.69
2008-01-23	81,332	88,561	80,929	81,834	239	710.19
2008-01-22	93,882	94,787	80,226	81,332	439	705.83
2008-01-21	81,834	88,862	79,825	88,862	513	771.18
2008-01-18	72,696	78,821	72,696	78,821	95	684.04
2008-01-17	75,608	78,320	72,395	75,106	134	651.80
2008-01-16	75,408	79,825	73,901	75,608	212	656.16
2008-01-15	91,372	92,377	82,336	83,440	183	724.13
2008-01-11	98,702	101,413	91,674	91,674	163	795.59
2008-01-10	101,413	102,418	99,605	99,706	75	865.29
2008-01-09	97,899	100,409	97,899	100,409	61	871.39
2008-01-08	100,409	102,418	97,899	101,413	63	880.11
2008-01-07	97,497	103,421	97,497	100,409	105	871.39
2008-01-04	104,425	104,425	97,397	98,301	97	853.10

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