3810 サイバーステップ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	39,963	40,364	38,557	39,060	32	338.98
2012-12-27	36,650	39,862	36,147	38,557	79	334.61
2012-12-26	36,449	37,352	36,198	36,850	29	319.80
2012-12-25	36,700	37,452	36,247	36,348	52	315.44
2012-12-21	38,256	38,256	36,198	38,005	89	329.82
2012-12-20	37,654	39,260	37,152	38,256	57	332
2012-12-19	40,113	40,967	37,654	37,654	156	326.78
2012-12-18	39,562	39,963	37,452	39,762	66	345.07
2012-12-17	38,657	39,159	37,754	39,159	85	339.84
2012-12-14	35,244	39,813	35,244	37,954	118	329.38
2012-12-13	35,996	36,147	35,143	35,244	23	305.86
2012-12-12	34,641	35,996	34,641	35,996	24	312.39
2012-12-11	34,641	35,293	34,591	34,591	27	300.20
2012-12-10	37,051	37,152	35,293	35,344	49	306.73
2012-12-07	36,047	41,719	36,047	36,549	306	317.19
2012-12-06	36,047	36,850	35,645	35,996	60	312.39
2012-12-05	34,641	36,147	34,641	35,696	48	309.79
2012-12-04	34,139	35,544	34,139	35,143	40	304.99
2012-12-03	33,738	35,645	33,738	34,139	27	296.27
2012-11-30	33,837	34,139	33,738	34,139	28	296.27
2012-11-29	33,135	33,738	33,135	33,637	17	291.92
2012-11-28	33,336	34,139	32,984	33,637	34	291.92
2012-11-27	33,637	34,139	32,482	32,632	29	283.19
2012-11-26	33,386	33,537	33,386	33,537	26	291.05
2012-11-22	32,632	33,185	32,632	33,185	15	287.99
2012-11-21	33,235	33,235	32,282	32,282	26	280.16
2012-11-20	33,135	33,135	33,035	33,035	8	286.69
2012-11-19	33,035	33,035	31,830	31,830	7	276.23
2012-11-16	32,632	32,632	32,131	32,131	15	278.85
2012-11-15	31,378	32,131	31,378	32,131	11	278.85
2012-11-14	30,876	30,876	30,826	30,826	10	267.52
2012-11-13	30,976	30,976	30,876	30,876	16	267.96
2012-11-12	31,830	31,830	31,177	31,177	15	270.57
2012-11-09	31,931	31,931	31,729	31,729	2	275.36
2012-11-08	32,131	32,131	31,779	31,931	12	277.11
2012-11-07	32,030	32,834	32,030	32,131	21	278.85
2012-11-06	32,583	32,583	32,583	32,583	1	282.77
2012-11-05	31,680	32,332	31,680	32,332	5	280.59
2012-11-02	31,629	33,085	31,528	31,528	31	273.61
2012-11-01	31,077	31,077	31,077	31,077	2	269.70
2012-10-31	31,629	31,629	31,077	31,077	43	269.70
2012-10-30	31,429	32,131	31,429	31,729	26	275.36
2012-10-29	31,830	31,830	31,629	31,629	2	274.49
2012-10-26	32,131	32,131	32,131	32,131	2	278.85
2012-10-25	32,030	32,030	31,629	31,980	4	277.54
2012-10-24	31,729	32,231	31,429	31,429	9	272.75
2012-10-23	31,931	31,980	31,328	31,328	8	271.88
2012-10-22	31,227	31,277	31,227	31,227	5	271
2012-10-19	31,127	31,629	31,077	31,127	14	270.13
2012-10-18	31,680	31,729	30,926	31,127	33	270.13
2012-10-17	30,926	30,926	30,926	30,926	1	268.39
2012-10-16	31,127	31,629	30,926	30,926	26	268.39
2012-10-15	31,328	31,328	31,177	31,177	4	270.57
2012-10-12	31,629	32,332	31,328	31,328	46	271.88
2012-10-11	31,629	34,892	31,127	31,227	164	271
2012-10-10	31,227	34,088	30,775	32,131	79	278.85
2012-10-09	31,177	31,931	31,127	31,931	21	277.11
2012-10-05	30,524	32,432	30,524	31,429	48	272.75
2012-10-04	30,424	30,976	30,123	30,976	23	268.82
2012-10-03	30,273	30,574	30,273	30,574	7	265.33
2012-10-02	30,273	30,926	30,273	30,625	8	265.78
2012-10-01	30,726	30,726	30,224	30,224	15	262.30
2012-09-28	30,574	31,528	30,323	30,424	27	264.03
2012-09-27	30,374	30,625	30,374	30,374	20	263.60
2012-09-26	30,726	30,926	30,524	30,625	23	265.78
2012-09-25	31,127	31,328	30,625	30,926	27	268.39
2012-09-24	31,127	31,277	30,826	31,277	18	271.44
2012-09-21	31,729	31,729	31,127	31,127	51	270.13
2012-09-20	32,231	32,834	31,680	31,729	71	275.36
2012-09-19	31,026	37,553	31,026	33,637	286	291.92
2012-09-18	30,374	30,876	30,374	30,876	10	267.96
2012-09-14	30,675	30,675	30,625	30,625	22	265.78
2012-09-13	30,475	30,876	30,224	30,625	46	265.78
2012-09-12	29,932	30,323	29,821	30,323	17	263.16
2012-09-11	29,591	30,123	29,591	30,123	8	261.42
2012-09-10	29,630	29,892	29,339	29,892	21	259.42
2012-09-07	30,224	30,224	29,821	30,224	21	262.30
2012-09-06	29,721	30,022	29,621	30,022	15	260.54
2012-09-05	30,083	30,083	29,530	30,022	4	260.54
2012-09-04	29,621	29,922	29,240	29,621	18	257.06
2012-09-03	29,922	30,273	29,229	29,420	35	255.32
2012-08-31	30,012	30,323	30,012	30,323	16	263.16
2012-08-30	29,420	30,323	29,420	30,123	35	261.42
2012-08-29	30,123	30,123	30,123	30,123	16	261.42
2012-08-28	30,123	30,475	29,621	30,123	44	261.42
2012-08-27	30,524	31,227	29,621	30,625	96	265.78
2012-08-24	30,926	31,629	30,273	30,976	58	268.82
2012-08-23	31,026	31,328	31,026	31,328	6	271.88
2012-08-22	31,077	31,328	31,077	31,328	11	271.88
2012-08-21	31,026	31,528	30,826	31,478	29	273.18
2012-08-20	31,729	31,729	30,826	31,629	25	274.49
2012-08-17	31,177	31,680	30,726	31,026	22	269.26
2012-08-16	30,625	31,277	30,224	31,177	22	270.57
2012-08-15	30,775	31,478	30,675	31,026	19	269.26
2012-08-14	30,826	31,077	30,374	31,077	15	269.70
2012-08-13	31,127	31,127	30,926	31,127	10	270.13
2012-08-10	30,976	31,177	30,976	30,976	20	268.82
2012-08-09	31,880	31,880	30,876	31,830	25	276.23
2012-08-08	31,931	32,030	30,926	31,931	55	277.11
2012-08-07	30,926	31,629	30,574	31,629	37	274.49
2012-08-06	31,177	31,429	30,726	31,328	43	271.88
2012-08-03	30,524	31,880	30,323	31,177	46	270.57
2012-08-02	31,528	32,030	30,173	31,026	71	269.26
2012-08-01	31,528	31,528	30,524	30,826	27	267.52
2012-07-31	31,177	32,131	31,177	32,131	25	278.85
2012-07-30	32,332	32,934	31,127	31,227	73	271
2012-07-27	30,574	32,332	30,323	30,926	114	268.39
2012-07-26	31,077	31,127	30,123	30,224	141	262.30
2012-07-25	30,173	31,779	30,173	31,077	281	269.70
2012-07-24	33,938	33,938	31,629	32,231	124	279.71
2012-07-23	35,143	35,745	34,290	34,290	89	297.58
2012-07-20	34,943	40,866	34,641	35,645	337	309.34
2012-07-19	35,595	35,996	34,641	34,791	340	301.93
2012-07-18	37,152	38,657	34,290	37,001	1,160	321.11
2012-07-17	40,465	40,615	40,465	40,465	587	351.17
2012-07-13	49,502	50,907	44,883	47,493	2,975	412.16
2012-07-12	43,829	43,878	38,708	43,878	1,823	380.79
2012-07-11	36,749	37,051	35,645	37,051	38	321.54
2012-07-10	37,452	37,452	36,147	37,352	20	324.16
2012-07-06	38,055	38,055	38,055	38,055	1	330.26
2012-07-05	36,047	37,603	36,047	37,603	6	326.34
2012-07-04	33,989	38,055	33,989	38,055	18	330.26
2012-07-03	33,185	36,348	33,185	36,348	19	315.44
2012-07-02	34,139	35,344	33,436	34,943	11	303.25
2012-06-28	36,650	36,650	36,650	36,650	4	318.06
2012-06-27	36,749	36,749	36,749	36,749	2	318.92
2012-06-26	36,147	36,147	36,147	36,147	1	313.70
2012-06-25	36,650	36,650	35,445	36,650	16	318.06
2012-06-22	35,042	35,244	34,943	35,244	22	305.86
2012-06-21	32,632	33,738	32,632	33,637	53	291.92
2012-06-20	38,055	38,055	34,139	34,290	84	297.58
2012-06-19	41,168	41,168	36,749	38,155	52	331.13
2012-06-18	40,164	42,172	38,859	39,963	179	346.82
2012-06-15	37,954	39,611	37,954	38,155	119	331.13
2012-06-14	35,495	36,950	35,495	36,950	16	320.67
2012-06-13	38,859	38,859	36,901	36,901	30	320.24
2012-06-12	37,001	38,155	37,001	38,155	123	331.13
2012-06-11	35,143	37,654	34,641	37,051	48	321.54
2012-06-08	35,745	35,745	33,185	34,993	93	303.68
2012-06-07	30,625	36,147	29,721	35,143	311	304.99
2012-06-06	29,118	30,625	29,118	30,625	24	265.78
2012-06-05	28,416	29,821	28,416	29,721	20	257.93
2012-06-04	28,215	28,416	27,964	28,416	8	246.61
2012-06-01	28,768	28,768	28,516	28,516	3	247.47
2012-05-30	28,516	29,118	28,516	28,768	6	249.66
2012-05-29	31,227	31,227	30,123	30,726	8	266.65
2012-05-28	31,378	31,378	30,926	31,328	9	271.88
2012-05-25	29,922	31,127	29,118	31,127	45	270.13
2012-05-24	30,323	30,323	30,323	30,323	8	263.16
2012-05-23	29,821	29,821	28,627	29,118	15	252.70
2012-05-22	29,570	29,721	29,570	29,721	3	257.93
2012-05-21	28,516	29,068	28,516	29,068	9	252.26
2012-05-18	28,215	28,516	28,215	28,516	8	247.47
2012-05-17	28,125	29,911	28,125	29,169	26	253.14
2012-05-16	27,211	29,530	27,211	27,713	24	240.51
2012-05-15	30,123	30,323	29,219	29,219	115	253.58
2012-05-14	30,123	30,976	30,123	30,173	71	261.85
2012-05-11	30,273	30,775	30,173	30,625	9	265.78
2012-05-10	30,826	30,926	30,524	30,524	17	264.90
2012-05-09	30,323	30,876	30,323	30,876	11	267.96
2012-05-08	30,173	30,374	30,173	30,374	6	263.60
2012-05-07	30,323	30,374	30,123	30,173	52	261.85
2012-05-02	30,675	30,675	30,625	30,675	9	266.21
2012-05-01	30,876	30,976	30,625	30,625	24	265.78
2012-04-27	31,227	31,629	31,127	31,127	28	270.13
2012-04-26	31,177	31,277	31,177	31,177	13	270.57
2012-04-25	31,328	31,328	31,127	31,127	9	270.13
2012-04-24	31,077	31,328	30,976	31,127	30	270.13
2012-04-23	31,328	31,680	31,127	31,127	44	270.13
2012-04-20	31,729	31,931	31,429	31,528	42	273.61
2012-04-19	31,680	32,231	31,429	31,880	48	276.67
2012-04-18	31,629	31,830	30,926	31,579	52	274.06
2012-04-17	31,579	31,880	31,328	31,528	38	273.61
2012-04-16	31,528	31,729	30,926	31,528	57	273.61
2012-04-13	31,880	32,934	31,729	31,729	109	275.36
2012-04-12	31,931	32,432	31,779	32,231	80	279.71
2012-04-11	32,332	32,632	31,629	32,282	231	280.16
2012-04-10	33,135	33,738	32,282	33,738	139	292.79
2012-04-09	33,938	33,938	32,382	33,286	121	288.87
2012-04-06	33,687	33,837	33,235	33,336	165	289.30
2012-04-05	35,344	35,645	32,382	34,390	368	298.45
2012-04-04	37,302	37,603	34,491	34,641	953	300.63
2012-04-03	35,896	39,410	34,340	39,410	1,070	342.02
2012-04-02	31,629	32,382	31,629	32,382	6	281.03
2012-03-30	30,926	31,429	30,926	31,429	3	272.75
2012-03-29	31,127	31,127	31,127	31,127	2	270.13
2012-03-28	31,127	31,830	30,323	31,830	35	276.23
2012-03-27	31,830	31,830	31,127	31,127	20	270.13
2012-03-26	31,980	32,683	31,830	31,931	25	277.11
2012-03-23	31,629	31,830	31,629	31,830	6	276.23
2012-03-22	32,934	34,541	32,332	32,332	41	280.59
2012-03-21	32,231	33,035	31,931	33,035	83	286.69
2012-03-19	31,980	32,533	31,980	32,533	10	282.34
2012-03-16	31,980	32,030	31,629	31,980	20	277.54
2012-03-15	32,382	32,382	31,980	31,980	69	277.54
2012-03-14	32,533	32,533	32,382	32,382	10	281.03
2012-03-13	32,632	33,135	32,432	32,632	54	283.19
2012-03-12	32,632	32,632	32,382	32,382	19	281.03
2012-03-09	32,632	32,885	32,231	32,885	11	285.39
2012-03-08	32,533	32,632	31,931	32,632	28	283.19
2012-03-07	32,632	32,632	31,729	32,632	30	283.19
2012-03-06	31,830	32,733	31,830	32,231	31	279.71
2012-03-05	31,729	32,131	31,729	32,131	22	278.85
2012-03-02	31,729	32,583	31,729	32,131	27	278.85
2012-03-01	31,478	31,579	31,378	31,378	19	272.31
2012-02-29	32,131	32,181	31,779	32,131	30	278.85
2012-02-28	31,478	32,181	31,478	32,181	27	279.28
2012-02-27	31,629	32,332	31,629	32,181	33	279.28
2012-02-24	31,227	32,081	31,227	31,779	74	275.79
2012-02-23	32,081	32,482	31,931	32,482	35	281.89
2012-02-22	32,231	32,632	31,227	32,583	36	282.77
2012-02-21	32,733	32,733	32,332	32,332	6	280.59
2012-02-20	32,733	33,135	32,733	32,733	9	284.07
2012-02-17	32,683	33,436	32,683	33,436	12	290.17
2012-02-16	33,135	33,637	32,632	32,683	108	283.64
2012-02-15	33,085	33,637	32,632	32,733	105	284.07
2012-02-14	31,779	33,135	31,328	33,135	80	287.56
2012-02-13	30,726	31,830	30,675	31,830	33	276.23
2012-02-10	30,475	30,524	30,224	30,224	32	262.30
2012-02-09	30,524	30,826	30,524	30,826	8	267.52
2012-02-08	30,273	30,726	30,273	30,726	27	266.65
2012-02-07	30,625	30,775	30,123	30,224	40	262.30
2012-02-06	30,524	30,926	30,524	30,926	21	268.39
2012-02-03	30,926	30,926	30,273	30,524	27	264.90
2012-02-02	30,173	31,127	30,123	31,077	26	269.70
2012-02-01	30,826	30,826	29,118	29,922	48	259.68
2012-01-31	30,022	30,574	29,922	30,123	17	261.42
2012-01-30	30,625	30,826	30,022	30,022	40	260.54
2012-01-27	30,123	30,625	29,922	30,625	67	265.78
2012-01-26	31,127	31,127	30,123	30,374	41	263.60
2012-01-25	31,629	31,680	31,528	31,680	24	274.93
2012-01-24	31,980	31,980	30,926	31,629	15	274.49
2012-01-23	32,081	32,081	31,127	31,729	18	275.36
2012-01-20	30,826	31,629	30,826	31,528	32	273.61
2012-01-19	30,926	31,328	30,524	31,127	46	270.13
2012-01-18	30,475	30,926	30,475	30,926	50	268.39
2012-01-17	31,729	31,729	30,374	30,574	41	265.33
2012-01-16	31,127	31,880	30,424	31,880	61	276.67
2012-01-13	32,632	32,632	30,726	31,629	70	274.49
2012-01-12	33,336	33,436	31,729	31,729	80	275.36
2012-01-11	37,654	38,657	33,035	33,035	515	286.69
2012-01-10	32,885	34,943	32,885	34,842	62	302.37
2012-01-06	32,984	34,240	32,834	33,537	37	291.05
2012-01-05	34,139	34,943	32,885	34,390	86	298.45
2012-01-04	33,738	34,440	33,738	34,440	2	298.89

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