3810 サイバーステップ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	34,641	34,641	33,085	34,440	8	298.89
2011-12-29	33,085	34,591	32,885	33,738	18	292.79
2011-12-28	33,135	33,135	33,035	33,035	10	286.69
2011-12-27	33,989	33,989	32,934	33,135	17	287.56
2011-12-26	34,440	34,440	33,386	33,487	28	290.61
2011-12-22	33,436	34,088	32,834	34,088	69	295.83
2011-12-21	34,591	34,591	33,436	34,139	47	296.27
2011-12-20	33,637	35,896	33,135	35,042	124	304.11
2011-12-19	31,328	35,947	31,227	32,683	210	283.64
2011-12-16	31,127	31,127	31,127	31,127	10	270.13
2011-12-15	32,432	32,432	30,826	31,127	36	270.13
2011-12-14	32,131	32,131	31,629	32,030	32	277.97
2011-12-13	31,026	32,131	31,026	32,131	23	278.85
2011-12-12	30,625	31,629	30,625	31,026	17	269.26
2011-12-09	30,524	30,625	30,323	30,625	12	265.78
2011-12-08	30,475	30,826	30,475	30,524	19	264.90
2011-12-07	30,675	30,726	30,524	30,574	10	265.33
2011-12-06	30,625	30,625	30,524	30,524	3	264.90
2011-12-05	30,424	30,926	30,123	30,625	34	265.78
2011-12-02	30,726	30,726	30,323	30,323	10	263.16
2011-12-01	32,131	32,231	30,726	30,726	15	266.65
2011-11-30	30,424	32,583	30,424	30,625	21	265.78
2011-11-29	30,726	31,127	30,224	31,127	5	270.13
2011-11-28	29,621	29,621	29,621	29,621	1	257.06
2011-11-25	30,826	30,826	29,621	30,524	18	264.90
2011-11-24	28,616	29,621	28,114	29,621	43	257.06
2011-11-22	29,219	30,123	29,118	29,118	45	252.70
2011-11-21	29,721	29,821	29,721	29,821	2	258.80
2011-11-18	30,625	30,625	29,219	30,022	27	260.54
2011-11-17	30,173	30,876	30,173	30,876	8	267.96
2011-11-16	31,227	31,227	30,123	30,123	23	261.42
2011-11-15	31,680	31,680	31,127	31,177	11	270.57
2011-11-14	31,779	32,181	31,127	31,729	173	275.36
2011-11-11	34,189	34,591	32,632	34,591	11	300.20
2011-11-10	33,938	36,147	33,938	34,189	145	296.71
2011-11-09	33,938	33,938	32,131	33,738	12	292.79
2011-11-08	32,632	33,938	32,632	33,938	42	294.53
2011-11-07	31,629	35,143	31,629	32,231	39	279.71
2011-11-04	30,775	31,629	30,424	31,629	17	274.49
2011-11-02	31,579	31,579	30,775	30,775	4	267.08
2011-11-01	31,227	32,030	30,424	30,424	49	264.03
2011-10-31	33,135	33,135	30,524	30,726	53	266.65
2011-10-28	33,837	33,837	33,386	33,386	6	289.74
2011-10-27	34,139	34,139	34,139	34,139	6	296.27
2011-10-26	34,641	34,641	34,641	34,641	3	300.63
2011-10-25	34,641	36,147	34,440	36,147	21	313.70
2011-10-24	35,645	35,645	33,135	34,440	32	298.89
2011-10-21	36,097	36,147	35,595	35,595	24	308.91
2011-10-20	35,445	36,097	35,143	35,394	36	307.16
2011-10-18	36,147	36,147	34,842	36,147	103	313.70
2011-10-17	35,544	37,654	35,445	37,152	137	322.42
2011-10-14	36,047	36,047	33,135	34,541	39	299.76
2011-10-13	35,947	36,950	33,135	36,147	126	313.70
2011-10-12	33,135	34,541	32,181	34,541	102	299.76
2011-10-11	31,328	33,035	30,524	33,035	73	286.69
2011-10-07	30,475	30,926	30,424	30,926	8	268.39
2011-10-06	29,922	30,022	29,872	29,922	16	259.68
2011-10-05	29,240	31,429	29,240	31,026	37	269.26
2011-10-04	29,019	31,429	29,019	31,429	36	272.75
2011-10-03	29,129	29,229	29,098	29,098	60	252.53
2011-09-30	29,621	30,424	29,621	30,424	10	264.03
2011-09-29	29,621	29,721	29,219	29,621	19	257.06
2011-09-28	29,118	30,424	28,616	30,424	36	264.03
2011-09-27	30,826	30,826	27,613	29,621	28	257.06
2011-09-26	30,123	30,123	26,609	28,616	89	248.34
2011-09-22	31,328	31,478	30,826	30,826	35	267.52
2011-09-21	31,629	32,081	31,378	31,629	25	274.49
2011-09-20	32,131	35,143	31,729	32,131	122	278.85
2011-09-16	32,332	32,382	31,429	32,131	43	278.85
2011-09-15	31,227	32,482	31,227	32,231	38	279.71
2011-09-14	32,081	32,131	31,629	31,880	25	276.67
2011-09-13	31,277	32,784	31,127	32,131	67	278.85
2011-09-12	33,235	33,235	31,227	31,931	141	277.11
2011-09-09	32,382	36,147	32,382	34,641	119	300.63
2011-09-08	32,632	33,035	32,632	33,035	34	286.69
2011-09-07	32,131	32,632	31,830	32,632	25	283.19
2011-09-06	34,139	34,139	32,231	32,231	43	279.71
2011-09-05	34,139	34,139	32,432	33,738	43	292.79
2011-09-02	34,290	35,042	34,139	34,742	16	301.51
2011-09-01	35,896	36,650	33,738	34,290	124	297.58
2011-08-31	32,432	36,147	32,382	35,696	221	309.79
2011-08-30	33,135	33,436	32,131	32,632	70	283.19
2011-08-29	32,332	32,834	32,131	32,432	37	281.46
2011-08-26	32,934	33,085	32,131	32,131	176	278.85
2011-08-25	36,449	36,449	33,637	33,637	407	291.92
2011-08-24	39,461	39,862	36,247	36,449	780	316.32
2011-08-23	34,541	40,866	33,637	40,866	1,713	354.65
2011-08-22	34,240	35,544	33,738	33,837	61	293.65
2011-08-19	34,139	35,344	32,934	34,390	170	298.45
2011-08-18	33,135	37,452	32,683	36,147	422	313.70
2011-08-17	31,277	33,436	31,277	32,432	40	281.46
2011-08-16	31,830	32,632	31,528	31,528	23	273.61
2011-08-15	31,127	31,830	30,574	31,579	15	274.06
2011-08-12	31,579	31,629	31,127	31,629	16	274.49
2011-08-11	30,123	31,629	30,123	31,629	20	274.49
2011-08-10	31,127	31,127	30,173	30,926	15	268.39
2011-08-09	31,127	31,579	28,616	30,323	101	263.16
2011-08-08	32,131	33,837	31,931	32,934	58	285.82
2011-08-05	30,826	31,729	30,173	31,629	62	274.49
2011-08-04	31,629	34,641	31,629	33,637	51	291.92
2011-08-03	31,127	32,131	31,127	31,680	58	274.93
2011-08-02	32,131	32,131	31,931	31,980	16	277.54
2011-08-01	32,131	32,632	30,625	32,131	98	278.85
2011-07-29	33,436	34,088	32,733	32,834	29	284.95
2011-07-28	35,194	35,445	33,487	33,738	143	292.79
2011-07-27	34,641	35,143	34,491	34,491	52	299.33
2011-07-26	35,143	36,650	34,842	35,344	72	306.73
2011-07-25	35,595	35,595	34,742	35,143	57	304.99
2011-07-22	35,645	35,896	35,143	35,645	58	309.34
2011-07-21	36,449	36,650	35,645	35,947	63	311.96
2011-07-20	37,503	37,503	35,947	37,051	135	321.54
2011-07-19	39,461	39,461	37,352	37,703	236	327.20
2011-07-15	39,060	39,862	38,406	39,311	464	341.16
2011-07-14	50,305	53,016	41,168	41,168	2,704	357.27
2011-07-13	48,196	48,196	48,196	48,196	43	418.27
2011-07-12	41,469	41,972	40,314	41,168	91	357.27
2011-07-11	43,126	43,126	41,168	42,172	48	365.99
2011-07-08	42,071	44,331	41,972	43,177	117	374.71
2011-07-07	43,276	43,979	41,469	43,979	146	381.67
2011-07-06	47,695	47,695	43,728	44,682	310	387.77
2011-07-05	52,614	53,216	48,196	48,900	424	424.38
2011-07-04	41,972	47,795	41,972	47,795	358	414.79
2011-07-01	38,657	40,767	38,657	40,767	144	353.79
2011-06-30	38,357	38,357	38,155	38,357	31	332.88
2011-06-29	40,063	40,264	38,155	38,155	74	331.13
2011-06-28	37,152	40,063	36,449	40,063	179	347.68
2011-06-27	38,055	38,055	36,449	37,152	140	322.42
2011-06-24	34,240	35,244	33,235	35,244	66	305.86
2011-06-23	37,654	38,155	34,440	34,993	71	303.68
2011-06-22	36,950	37,855	35,846	37,855	218	328.52
2011-06-21	35,645	36,549	32,984	36,549	73	317.19
2011-06-20	35,896	37,252	31,729	35,696	174	309.79
2011-06-17	32,131	37,603	30,726	35,194	182	305.43
2011-06-16	33,436	33,637	30,524	32,131	249	278.85
2011-06-15	28,817	32,733	28,817	32,733	210	284.07
2011-06-14	27,010	27,713	27,010	27,713	8	240.51
2011-06-13	26,709	27,111	26,609	26,609	9	230.92
2011-06-10	27,040	28,215	26,609	26,609	49	230.92
2011-06-09	27,261	27,261	27,040	27,040	6	234.67
2011-06-08	27,613	27,754	27,411	27,754	6	240.86
2011-06-07	27,512	27,522	26,990	27,111	36	235.28
2011-06-06	29,118	29,118	27,724	28,365	18	246.16
2011-06-03	28,114	28,114	27,713	28,114	9	243.99
2011-06-02	29,118	29,219	28,114	28,114	13	243.99
2011-06-01	28,817	28,817	27,613	28,114	12	243.99
2011-05-31	28,185	29,118	27,111	29,118	23	252.70
2011-05-30	26,176	26,176	26,176	26,176	6	227.17
2011-05-27	27,211	27,211	25,704	26,277	10	228.04
2011-05-26	27,713	27,713	27,211	27,211	13	236.15
2011-05-25	28,416	28,416	27,713	27,713	20	240.51
2011-05-24	27,662	28,104	27,662	28,104	4	243.90
2011-05-23	27,623	27,632	27,623	27,632	4	239.80
2011-05-20	27,312	27,613	27,312	27,613	9	239.64
2011-05-19	27,422	28,516	27,220	27,312	46	237.03
2011-05-18	27,643	28,616	27,643	28,416	17	246.61
2011-05-17	28,616	28,616	28,144	28,144	12	244.25
2011-05-16	29,118	29,118	29,118	29,118	13	252.70
2011-05-13	31,127	31,127	28,918	29,922	24	259.68
2011-05-12	30,123	30,123	29,922	29,922	6	259.68
2011-05-11	30,323	30,625	30,123	30,123	23	261.42
2011-05-10	29,621	30,625	29,621	29,922	22	259.68
2011-05-09	29,821	29,821	29,821	29,821	2	258.80
2011-05-06	30,625	30,625	30,123	30,123	12	261.42
2011-05-02	31,830	31,830	30,574	30,625	36	265.78
2011-04-28	30,625	30,625	30,323	30,625	11	265.78
2011-04-27	30,826	30,826	29,972	30,475	16	264.48
2011-04-26	30,876	30,876	29,821	30,123	23	261.42
2011-04-25	31,127	31,429	30,524	30,524	13	264.90
2011-04-22	32,030	32,030	30,323	30,424	16	264.03
2011-04-21	30,224	31,429	29,821	31,429	24	272.75
2011-04-20	29,420	29,821	29,118	29,821	13	258.80
2011-04-19	29,420	29,922	29,420	29,922	4	259.68
2011-04-18	31,026	31,026	29,219	29,731	15	258.02
2011-04-15	29,521	30,625	29,521	30,625	19	265.78
2011-04-14	28,727	29,630	28,727	29,219	17	253.58
2011-04-13	29,129	30,113	28,817	30,113	24	261.33
2011-04-12	30,123	31,127	28,927	29,349	28	254.70
2011-04-11	28,817	29,621	28,316	29,621	12	257.06
2011-04-08	28,316	29,821	28,316	29,821	5	258.80
2011-04-07	29,219	29,330	29,139	29,139	14	252.88
2011-04-06	30,123	30,224	29,821	30,113	15	261.33
2011-04-05	30,123	30,323	29,922	30,123	25	261.42
2011-04-04	31,227	31,227	29,630	30,826	23	267.52
2011-04-01	31,328	32,131	31,227	31,227	11	271
2011-03-31	31,629	31,629	30,625	30,625	12	265.78
2011-03-30	30,926	31,127	30,173	30,424	39	264.03
2011-03-29	30,113	31,127	28,918	28,918	30	250.96
2011-03-28	30,675	30,976	29,821	30,123	44	261.42
2011-03-25	30,424	31,779	30,424	31,127	253	270.13
2011-03-24	33,487	35,042	32,382	32,533	139	282.34
2011-03-23	37,503	37,503	32,332	35,495	214	308.04
2011-03-22	30,625	30,726	30,123	30,726	119	266.65
2011-03-18	23,395	27,613	23,395	25,203	299	218.72
2011-03-17	25,303	25,604	21,186	24,399	278	211.75
2011-03-16	22,593	25,303	22,090	25,303	316	219.59
2011-03-15	24,600	24,600	24,600	24,600	118	213.49
2011-03-14	31,629	31,629	31,629	31,629	45	274.49
2011-03-11	38,708	39,109	38,657	38,657	34	335.48
2011-03-10	42,021	42,373	40,164	40,214	135	348.99
2011-03-09	41,820	41,921	41,168	41,318	72	358.58
2011-03-08	43,678	43,678	40,264	40,415	96	350.74
2011-03-07	43,678	46,991	42,373	42,975	354	372.96
2011-03-04	38,557	40,164	37,954	40,164	24	348.56
2011-03-03	38,657	39,360	38,557	38,758	53	336.36
2011-03-02	40,264	40,866	39,260	39,762	59	345.07
2011-03-01	38,406	41,871	38,357	41,871	62	363.37
2011-02-28	38,657	39,762	37,904	38,055	51	330.26
2011-02-25	36,950	38,959	36,950	38,859	46	337.24
2011-02-24	38,758	38,859	37,152	38,357	100	332.88
2011-02-23	40,767	42,021	40,164	40,314	43	349.86
2011-02-22	44,129	44,129	40,164	41,972	184	364.25
2011-02-21	41,018	43,427	40,164	43,427	246	376.88
2011-02-18	39,562	40,465	38,256	40,314	125	349.86
2011-02-17	37,152	39,611	37,152	38,155	91	331.13
2011-02-16	36,147	37,352	35,796	36,449	37	316.32
2011-02-15	35,595	36,498	35,293	36,147	44	313.70
2011-02-14	36,599	36,950	35,344	36,850	96	319.80
2011-02-10	36,399	36,449	35,846	36,449	24	316.32
2011-02-09	35,745	36,650	35,745	36,147	47	313.70
2011-02-08	36,047	36,950	35,293	35,293	112	306.29
2011-02-07	34,440	40,866	34,440	37,352	193	324.16
2011-02-04	35,143	35,344	34,139	34,139	29	296.27
2011-02-03	34,541	35,143	34,541	35,143	17	304.99
2011-02-02	34,591	34,641	34,139	34,541	15	299.76
2011-02-01	34,440	34,641	33,837	33,888	17	294.09
2011-01-31	35,495	36,198	33,637	34,088	106	295.83
2011-01-28	37,503	37,553	36,198	36,198	30	314.14
2011-01-27	35,947	37,403	35,947	36,901	21	320.24
2011-01-26	36,147	36,650	36,147	36,650	6	318.06
2011-01-25	36,901	37,804	36,650	36,650	59	318.06
2011-01-24	34,340	38,055	34,340	37,654	96	326.78
2011-01-21	36,700	37,352	34,943	35,796	84	310.65
2011-01-20	37,954	38,357	37,352	37,403	124	324.60
2011-01-19	39,661	39,661	37,553	39,260	117	340.72
2011-01-18	42,071	42,071	39,562	40,164	147	348.56
2011-01-17	43,678	44,080	42,172	42,523	42	369.03
2011-01-14	45,034	45,034	42,673	43,678	55	379.06
2011-01-13	43,177	44,783	41,972	44,080	75	382.55
2011-01-12	43,929	43,929	42,473	42,473	74	368.60
2011-01-11	43,778	43,778	41,168	43,377	217	376.44
2011-01-07	46,389	46,691	44,281	45,184	194	392.13
2011-01-06	43,578	51,209	43,578	46,389	669	402.58
2011-01-05	41,770	44,682	41,770	44,180	133	383.41
2011-01-04	41,670	43,177	41,569	42,172	58	365.99

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