3810 サイバーステップ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	42,373	42,574	41,871	42,172	72	365.99
2010-12-29	43,728	43,728	42,473	43,025	124	373.39
2010-12-28	45,887	45,887	43,477	44,180	140	383.41
2010-12-27	48,096	48,096	45,887	45,887	182	398.23
2010-12-24	54,221	54,221	48,347	48,598	829	421.75
2010-12-22	49,200	54,121	48,196	54,121	873	469.69
2010-12-21	42,673	47,092	41,369	47,092	255	408.68
2010-12-20	39,060	43,678	38,708	41,268	204	358.14
2010-12-17	38,155	39,410	37,954	39,060	49	338.98
2010-12-16	37,855	38,557	37,152	38,205	37	331.56
2010-12-15	39,159	39,159	37,001	37,152	104	322.42
2010-12-14	39,661	40,666	37,001	38,457	169	333.75
2010-12-13	38,657	40,063	36,749	39,159	291	339.84
2010-12-10	34,641	37,553	34,139	37,503	267	325.47
2010-12-09	33,637	33,938	33,235	33,436	32	290.17
2010-12-08	33,788	33,938	33,085	33,537	27	291.05
2010-12-07	34,290	34,290	32,733	33,085	51	287.13
2010-12-06	32,081	32,885	32,081	32,885	22	285.39
2010-12-03	32,332	32,432	31,931	32,030	29	277.97
2010-12-02	33,586	33,788	32,432	33,035	67	286.69
2010-12-01	33,637	33,637	32,231	32,432	52	281.46
2010-11-30	33,436	35,947	33,235	33,687	43	292.35
2010-11-29	35,896	36,650	34,139	34,139	69	296.27
2010-11-26	34,290	39,661	33,487	35,194	208	305.43
2010-11-25	31,528	33,085	31,528	32,984	55	286.25
2010-11-24	31,277	32,231	30,826	32,231	28	279.71
2010-11-22	32,784	32,784	31,779	32,733	35	284.07
2010-11-19	33,135	34,943	31,880	32,131	89	278.85
2010-11-18	31,378	32,533	31,026	32,533	96	282.34
2010-11-17	31,127	31,127	29,420	30,675	27	266.21
2010-11-16	30,123	32,131	29,118	31,579	45	274.06
2010-11-15	30,625	31,328	29,219	29,621	31	257.06
2010-11-12	32,733	33,286	30,224	30,524	67	264.90
2010-11-11	29,460	32,984	29,460	32,834	288	284.95
2010-11-10	25,604	27,954	25,604	27,954	35	242.60
2010-11-09	25,604	25,604	25,183	25,504	21	221.34
2010-11-08	25,604	26,107	25,604	25,604	12	222.20
2010-11-05	25,203	25,604	25,162	25,203	16	218.72
2010-11-04	26,107	26,107	25,153	25,153	59	218.29
2010-11-02	26,107	27,121	26,107	26,709	9	231.79
2010-11-01	26,096	26,879	26,096	26,879	7	233.27
2010-10-29	26,508	26,508	26,107	26,107	7	226.57
2010-10-28	26,618	26,709	26,609	26,609	24	230.92
2010-10-27	26,639	26,658	26,618	26,618	19	231
2010-10-26	27,613	27,613	26,709	26,860	28	233.10
2010-10-25	26,709	27,111	26,609	26,609	27	230.92
2010-10-22	28,968	28,968	28,114	28,114	8	243.99
2010-10-21	28,466	28,466	28,466	28,466	1	247.04
2010-10-20	27,130	28,607	27,130	27,964	24	242.68
2010-10-19	28,416	29,118	28,114	29,118	32	252.70
2010-10-18	27,111	30,926	27,111	30,123	59	261.42
2010-10-15	26,909	27,512	26,709	27,111	50	235.28
2010-10-14	28,817	29,118	27,613	27,913	34	242.24
2010-10-13	29,932	29,932	29,319	29,319	21	254.44
2010-10-12	31,177	31,579	30,123	30,123	12	261.42
2010-10-08	31,629	31,629	31,127	31,629	5	274.49
2010-10-07	31,629	31,629	30,926	31,629	7	274.49
2010-10-06	30,424	32,632	30,424	32,632	26	283.19
2010-10-05	31,729	31,830	29,420	31,127	26	270.13
2010-10-04	32,834	32,834	32,231	32,784	32	284.51
2010-10-01	32,984	33,687	32,683	32,834	23	284.95
2010-09-30	33,135	33,837	32,885	33,637	34	291.92
2010-09-29	35,344	35,394	32,332	34,591	68	300.20
2010-09-28	35,846	35,846	33,788	35,344	38	306.73
2010-09-27	36,700	36,700	36,147	36,247	22	314.57
2010-09-24	36,650	37,503	36,599	36,700	17	318.50
2010-09-22	36,800	37,152	36,549	36,549	18	317.19
2010-09-21	37,553	37,553	36,749	36,950	52	320.67
2010-09-17	38,205	38,306	37,703	38,256	11	332
2010-09-16	40,063	40,063	37,954	39,360	15	341.58
2010-09-15	38,357	39,611	38,357	39,360	9	341.58
2010-09-14	40,465	40,516	38,657	38,657	21	335.48
2010-09-13	39,159	40,113	39,159	40,013	4	347.25
2010-09-10	37,855	39,661	37,855	39,562	14	343.34
2010-09-09	38,155	38,155	37,654	37,654	3	326.78
2010-09-08	40,666	40,666	37,051	37,051	24	321.54
2010-09-07	40,113	40,666	38,657	38,657	24	335.48
2010-09-06	37,001	39,159	37,001	39,060	56	338.98
2010-09-03	37,452	37,654	35,947	36,700	28	318.50
2010-09-02	38,256	38,859	37,252	38,155	32	331.13
2010-09-01	38,155	38,557	38,155	38,557	7	334.61
2010-08-31	36,549	38,357	36,348	38,357	37	332.88
2010-08-30	37,855	38,657	36,247	37,152	23	322.42
2010-08-27	37,452	37,855	36,399	37,855	29	328.52
2010-08-26	38,106	38,859	37,152	38,859	20	337.24
2010-08-25	38,657	39,060	38,155	38,155	41	331.13
2010-08-24	38,708	39,562	38,657	38,657	75	335.48
2010-08-23	37,654	38,406	37,553	37,553	16	325.90
2010-08-20	38,859	38,859	37,302	37,452	27	325.02
2010-08-19	36,399	38,155	36,399	38,155	35	331.13
2010-08-18	39,963	40,164	38,457	38,457	19	333.75
2010-08-17	39,813	40,666	39,813	40,666	38	352.92
2010-08-16	41,067	43,177	39,712	41,168	57	357.27
2010-08-13	39,060	41,268	38,859	39,661	78	344.20
2010-08-12	37,201	38,155	37,152	37,654	49	326.78
2010-08-11	40,666	40,666	39,260	39,260	43	340.72
2010-08-10	42,172	42,673	41,168	41,168	19	357.27
2010-08-09	42,071	42,172	41,419	41,871	37	363.37
2010-08-06	44,180	44,682	43,076	44,180	29	383.41
2010-08-05	46,188	46,590	43,929	44,180	48	383.41
2010-08-04	46,389	46,790	45,686	46,088	25	399.97
2010-08-03	45,486	49,200	45,486	46,991	97	407.81
2010-08-02	47,695	49,100	46,188	46,188	71	400.84
2010-07-30	49,150	49,150	47,695	47,695	102	413.92
2010-07-29	49,702	52,514	49,702	49,854	147	432.65
2010-07-28	49,000	55,124	48,548	51,008	492	442.67
2010-07-27	47,293	50,808	47,193	49,000	165	425.24
2010-07-26	49,100	50,205	46,439	46,590	297	404.33
2010-07-23	45,184	50,808	44,783	49,803	378	432.21
2010-07-22	47,493	47,795	42,172	43,778	281	379.92
2010-07-21	50,054	51,610	48,698	49,200	155	426.98
2010-07-20	49,352	52,011	48,196	51,008	342	442.67
2010-07-16	53,418	55,124	50,305	53,317	371	462.71
2010-07-15	60,847	62,254	55,326	55,426	1,755	481.01
2010-07-14	64,362	70,387	64,362	70,387	374	610.85
2010-07-13	61,149	61,651	59,241	60,346	105	523.71
2010-07-12	64,162	64,162	60,547	62,052	85	538.51
2010-07-09	68,881	68,881	62,254	64,061	219	555.95
2010-07-08	65,266	73,298	65,266	67,777	556	588.20
2010-07-07	69,282	69,282	64,162	64,262	611	557.69
2010-07-06	71,793	71,793	71,291	71,793	624	623.05
2010-07-05	61,752	61,752	61,752	61,752	22	535.91
2010-07-02	49,200	52,514	49,200	51,711	18	448.77
2010-07-01	47,795	51,209	47,795	51,209	14	444.41
2010-06-30	45,285	50,205	45,184	50,205	49	435.70
2010-06-29	47,895	51,510	45,486	47,644	62	413.48
2010-06-28	51,912	53,016	49,200	49,200	70	426.98
2010-06-25	55,326	56,229	53,216	53,317	49	462.71
2010-06-24	55,225	57,333	55,225	56,128	23	487.10
2010-06-23	57,736	58,036	55,727	56,229	54	487.98
2010-06-22	60,847	60,847	57,234	58,237	85	505.41
2010-06-21	61,752	62,254	58,941	59,844	88	519.35
2010-06-18	60,847	60,847	56,731	56,731	91	492.34
2010-06-17	62,254	62,254	61,450	61,551	63	534.17
2010-06-16	63,459	64,262	61,651	62,254	66	540.27
2010-06-15	63,759	63,759	60,847	61,450	64	533.29
2010-06-14	63,257	64,764	62,756	64,764	80	562.05
2010-06-11	63,860	66,169	63,257	63,257	75	548.97
2010-06-10	63,257	63,257	61,250	61,852	61	536.78
2010-06-09	65,165	66,872	62,254	63,257	128	548.97
2010-06-08	64,262	69,081	61,752	63,257	154	548.97
2010-06-07	63,759	66,672	63,459	66,270	114	575.12
2010-06-04	66,672	70,187	65,266	68,780	290	596.90
2010-06-03	63,257	72,194	62,254	63,660	668	552.47
2010-06-02	66,270	72,295	57,133	62,254	831	540.27
2010-06-01	55,225	65,367	55,225	65,367	296	567.28
2010-05-31	53,719	56,229	51,711	55,326	107	480.14
2010-05-28	55,426	56,329	54,322	54,322	102	471.43
2010-05-27	46,790	54,121	46,389	53,216	93	461.83
2010-05-26	50,707	50,707	46,188	48,196	153	418.27
2010-05-25	55,225	55,225	50,707	50,808	97	440.93
2010-05-24	56,531	58,840	55,626	55,727	56	483.62
2010-05-21	53,719	53,719	51,209	53,719	75	466.20
2010-05-20	59,241	59,241	55,225	55,727	80	483.62
2010-05-19	54,623	60,146	50,205	60,146	137	521.97
2010-05-18	62,455	62,655	56,329	56,631	124	491.47
2010-05-17	65,467	65,467	56,329	57,434	186	498.44
2010-05-14	68,178	68,178	66,270	66,270	60	575.12
2010-05-13	72,093	73,600	68,278	68,278	110	592.55
2010-05-12	70,387	74,303	67,676	72,093	163	625.65
2010-05-11	78,721	78,821	66,270	67,374	472	584.70
2010-05-10	64,462	74,203	63,257	74,203	176	643.97
2010-05-07	65,969	67,977	63,257	64,162	249	556.83
2010-05-06	72,395	74,805	69,784	69,985	349	607.36
2010-04-30	81,332	83,741	78,821	79,926	269	693.63
2010-04-28	83,942	83,942	80,327	80,428	308	697.99
2010-04-27	83,641	85,548	82,235	83,942	1,049	728.48
2010-04-26	75,910	91,071	75,910	91,071	868	790.35
2010-04-23	75,106	81,030	73,500	76,010	519	659.65
2010-04-22	74,805	77,315	72,797	76,311	283	662.26
2010-04-21	77,315	78,320	73,500	77,215	380	670.10
2010-04-20	85,247	90,368	72,295	76,311	836	662.26
2010-04-19	87,857	89,364	83,440	86,753	948	752.88
2010-04-16	88,762	100,610	88,762	95,389	2,417	827.83
2010-04-15	79,725	85,749	71,390	85,749	1,808	744.17
2010-04-14	70,688	70,688	69,081	70,688	1,126	613.46
2010-04-13	60,647	60,647	60,647	60,647	107	526.32
2010-04-12	50,606	50,606	50,606	50,606	101	439.18
2010-04-09	41,118	43,578	41,118	43,578	58	378.19
2010-04-08	40,666	41,871	40,264	41,118	36	356.84
2010-04-07	41,670	41,670	40,164	40,666	65	352.92
2010-04-06	43,678	43,979	41,871	41,871	40	363.37
2010-04-05	42,574	43,377	42,021	42,825	82	371.65
2010-04-02	40,164	41,168	40,164	41,168	9	357.27
2010-04-01	41,218	41,218	39,661	40,164	29	348.56
2010-03-31	42,673	42,673	39,611	40,364	66	350.30
2010-03-30	39,562	40,063	38,306	39,862	37	345.94
2010-03-29	39,159	41,067	38,457	39,311	29	341.16
2010-03-26	41,670	44,180	36,247	39,159	225	339.84
2010-03-25	43,377	43,678	40,967	40,967	64	355.53
2010-03-24	47,293	48,196	40,967	44,080	276	382.55
2010-03-23	38,406	45,184	38,406	45,184	332	392.13
2010-03-19	39,813	39,813	37,754	38,155	115	331.13
2010-03-18	40,164	41,268	38,657	40,516	210	351.62
2010-03-17	47,393	47,393	41,168	42,673	562	370.33
2010-03-16	37,553	41,770	36,850	41,770	356	362.50
2010-03-15	33,586	35,143	33,185	34,742	71	301.51
2010-03-12	32,632	33,586	32,632	33,135	31	287.56
2010-03-11	33,135	33,135	32,632	32,632	23	283.19
2010-03-10	34,541	35,042	32,632	33,135	100	287.56
2010-03-09	32,131	36,449	32,131	33,837	230	293.65
2010-03-08	32,683	33,135	30,625	31,429	48	272.75
2010-03-05	31,026	31,980	31,026	31,980	30	277.54
2010-03-04	29,420	30,625	29,420	30,625	22	265.78
2010-03-03	28,616	29,420	28,616	29,420	3	255.32
2010-03-02	29,118	29,319	29,118	29,118	10	252.70
2010-03-01	28,817	28,817	28,817	28,817	5	250.09
2010-02-26	28,316	28,817	28,316	28,817	11	250.09
2010-02-25	27,613	28,044	27,613	28,044	4	243.38
2010-02-24	27,692	28,195	26,107	27,613	37	239.64
2010-02-23	28,114	28,114	27,713	27,713	28	240.51
2010-02-22	29,118	29,118	27,613	28,516	38	247.47
2010-02-19	28,215	29,521	28,215	29,521	18	256.20
2010-02-18	29,118	29,118	29,019	29,019	4	251.84
2010-02-17	27,724	29,118	27,662	29,118	25	252.70
2010-02-16	29,118	29,118	28,215	28,225	13	244.95
2010-02-15	28,817	29,319	27,814	29,319	14	254.44
2010-02-12	29,319	29,319	28,316	29,319	14	254.44
2010-02-10	28,616	28,616	26,609	28,316	24	245.74
2010-02-09	29,118	29,118	29,019	29,019	9	251.84
2010-02-08	30,113	30,113	30,033	30,033	3	260.64
2010-02-05	30,826	30,876	30,123	30,826	39	267.52
2010-02-04	32,131	34,340	31,830	31,980	81	277.54
2010-02-03	31,629	31,830	30,224	31,830	16	276.23
2010-02-02	31,779	31,779	31,127	31,629	15	274.49
2010-02-01	31,127	31,127	29,118	31,077	29	269.70
2010-01-29	32,231	32,231	30,374	31,328	26	271.88
2010-01-28	30,726	31,528	29,621	31,528	7	273.61
2010-01-27	30,726	30,726	30,726	30,726	2	266.65
2010-01-26	32,332	33,135	31,680	31,680	26	274.93
2010-01-25	30,926	31,629	30,926	31,629	7	274.49
2010-01-22	29,420	30,926	28,627	30,926	17	268.39
2010-01-21	30,022	30,022	30,022	30,022	5	260.54
2010-01-20	30,625	31,127	30,022	30,022	23	260.54
2010-01-19	31,729	31,729	30,173	30,524	31	264.90
2010-01-18	30,022	31,127	30,022	31,026	38	269.26
2010-01-15	31,429	32,131	30,625	32,131	55	278.85
2010-01-14	32,231	32,231	30,926	31,429	18	272.75
2010-01-13	32,482	33,185	31,980	32,231	35	279.71
2010-01-12	33,235	34,039	32,030	33,888	76	294.09
2010-01-08	30,524	31,931	30,323	30,424	71	264.03
2010-01-07	35,143	35,445	31,931	31,931	150	277.11
2010-01-06	36,147	40,866	36,147	36,147	95	313.70
2010-01-05	41,770	41,770	35,293	35,947	429	311.96
2010-01-04	32,834	34,742	31,629	34,742	163	301.51

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