3810 サイバーステップ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,072	2,106	1,944	2,068	119,511	1,794.70
2013-12-27	2,077	2,129	2,068	2,093	71,308	1,816.39
2013-12-26	2,297	2,460	2,189	2,228	132,856	1,933.55
2013-12-25	2,109	2,194	2,058	2,099	112,938	1,821.60
2013-12-24	2,144	2,188	2,043	2,076	90,530	1,801.64
2013-12-20	2,109	2,154	2,058	2,123	114,332	1,842.43
2013-12-19	2,214	2,269	2,146	2,199	100,389	1,908.39
2013-12-18	2,331	2,400	2,170	2,264	193,110	1,964.80
2013-12-17	2,378	2,699	2,239	2,482	422,870	2,153.98
2013-12-16	2,625	2,771	2,209	2,308	258,443	2,002.98
2013-12-13	2,641	2,932	2,460	2,587	717,464	2,245.11
2013-12-12	3,083	3,213	3,012	3,012	92,223	2,613.94
2013-12-11	3,012	4,418	2,866	3,715	1,114,639	3,224.03
2013-12-10	3,078	3,078	3,078	3,078	45,912	2,671.22
2013-12-09	2,572	2,572	2,572	2,572	18,225	2,232.09
2013-12-06	2,070	2,070	2,070	2,070	14,142	1,796.43
2013-12-05	1,456	1,669	1,406	1,669	132,358	1,448.43
2013-12-04	1,356	1,456	1,266	1,368	65,631	1,187.21
2013-12-03	1,555	1,555	1,320	1,359	134,251	1,179.40
2013-12-02	1,235	1,485	1,205	1,485	146,003	1,288.75
2013-11-29	1,210	1,264	1,125	1,184	46,012	1,027.53
2013-11-28	1,185	1,270	1,166	1,213	73,400	1,052.69
2013-11-27	1,184	1,184	1,128	1,155	21,711	1,002.36
2013-11-26	111,454	113,261	106,936	112,358	81	975.09
2013-11-25	113,362	113,362	109,948	111,353	70	966.37
2013-11-22	110,450	115,470	106,434	110,349	227	957.66
2013-11-21	112,759	112,961	103,421	105,630	159	916.70
2013-11-20	111,956	112,860	108,944	109,747	145	952.43
2013-11-19	112,860	112,860	108,643	108,944	97	945.46
2013-11-18	104,425	113,763	101,513	109,848	280	953.31
2013-11-15	100,308	102,015	100,308	101,413	78	880.11
2013-11-14	101,715	103,421	101,614	102,418	132	888.83
2013-11-13	100,008	103,321	100,008	101,413	84	880.11
2013-11-12	98,402	104,225	95,589	101,715	60	882.73
2013-11-11	100,911	100,911	96,895	98,301	84	853.10
2013-11-08	100,409	102,217	99,405	99,405	88	862.68
2013-11-07	105,229	107,137	102,418	102,418	174	888.83
2013-11-06	101,413	105,229	101,413	105,229	191	913.22
2013-11-05	100,610	103,823	96,995	99,003	98	859.19
2013-11-01	96,895	104,024	94,384	100,510	216	872.27
2013-10-31	105,530	105,530	98,501	101,413	203	880.11
2013-10-30	105,128	106,333	102,116	105,530	244	915.83
2013-10-29	110,450	112,459	105,430	108,141	279	938.49
2013-10-28	116,475	116,475	111,554	114,466	130	993.38
2013-10-25	117,579	117,780	114,667	115,973	150	1,006.46
2013-10-24	116,675	119,587	113,462	117,479	239	1,019.53
2013-10-23	129,126	129,327	110,450	117,479	774	1,019.53
2013-10-22	120,189	125,009	117,579	123,101	563	1,068.32
2013-10-21	115,470	120,491	114,065	114,968	225	997.74
2013-10-18	120,390	120,491	113,462	113,462	484	984.67
2013-10-17	113,763	125,511	113,664	116,475	822	1,010.82
2013-10-16	118,482	135,552	110,249	112,459	2,348	975.97
2013-10-15	117,479	133,545	115,571	125,712	3,021	1,090.98
2013-10-11	100,409	105,430	98,803	105,430	568	914.97
2013-10-10	88,561	90,368	88,059	90,368	67	784.25
2013-10-09	85,649	89,364	85,649	88,561	30	768.57
2013-10-08	86,753	87,958	84,544	86,654	41	752.02
2013-10-07	87,857	90,368	87,356	87,356	90	758.11
2013-10-04	88,862	90,267	87,456	88,862	25	771.18
2013-10-03	87,857	92,377	86,151	88,862	195	771.18
2013-10-02	90,168	90,168	87,456	87,857	69	762.46
2013-10-01	89,364	90,670	88,862	90,267	59	783.38
2013-09-30	89,364	90,168	88,661	89,465	53	776.42
2013-09-27	88,059	90,870	88,059	90,870	93	788.61
2013-09-26	87,456	89,364	87,255	89,264	70	774.67
2013-09-25	90,368	90,368	88,361	88,762	52	770.31
2013-09-24	90,368	90,770	87,857	90,368	97	784.25
2013-09-20	92,879	93,280	90,870	91,172	77	791.23
2013-09-19	93,882	93,882	91,372	91,974	82	798.19
2013-09-18	90,368	92,879	90,368	92,879	66	806.04
2013-09-17	92,175	93,882	90,368	90,368	110	784.25
2013-09-13	88,460	89,364	87,758	89,364	85	775.54
2013-09-12	91,272	91,774	89,967	90,267	64	783.38
2013-09-11	90,670	94,384	89,364	92,477	116	802.56
2013-09-10	94,384	94,384	90,368	90,368	76	784.25
2013-09-09	88,862	100,208	86,352	95,891	375	832.18
2013-09-06	90,368	90,368	84,846	85,449	80	741.56
2013-09-05	90,168	91,774	89,364	90,569	105	786
2013-09-04	87,055	93,380	84,846	90,368	132	784.25
2013-09-03	85,348	90,267	82,436	87,055	128	755.50
2013-09-02	81,733	81,834	76,712	81,834	184	710.19
2013-08-30	85,348	86,954	84,444	84,746	113	735.46
2013-08-29	90,267	90,267	86,352	86,352	105	749.40
2013-08-28	86,854	90,368	86,854	87,356	135	758.11
2013-08-27	90,971	92,677	86,854	91,172	136	791.23
2013-08-26	93,481	93,481	90,368	90,971	160	789.49
2013-08-23	93,481	94,987	92,377	93,080	85	807.79
2013-08-22	94,987	94,987	91,974	92,778	86	805.17
2013-08-21	97,899	97,899	91,372	95,087	219	825.21
2013-08-20	98,702	99,405	95,389	98,100	221	851.35
2013-08-19	104,225	105,128	96,895	100,208	237	869.65
2013-08-16	97,799	103,421	97,799	102,418	256	888.83
2013-08-15	94,384	107,438	94,384	101,916	673	884.47
2013-08-14	93,080	96,393	92,477	92,879	147	806.04
2013-08-13	92,879	93,782	90,368	92,377	172	801.69
2013-08-12	100,409	104,225	89,866	89,866	725	779.90
2013-08-09	91,875	107,438	91,875	107,438	605	932.39
2013-08-08	93,582	97,799	91,573	92,377	144	801.69
2013-08-07	99,807	99,807	95,389	96,594	148	838.28
2013-08-06	98,602	108,441	94,485	101,012	527	876.63
2013-08-05	98,402	101,916	96,995	98,903	155	858.32
2013-08-02	92,879	100,409	92,879	97,899	326	849.61
2013-08-01	93,682	95,690	86,151	91,472	264	793.83
2013-07-31	102,317	103,421	95,589	96,694	273	839.15
2013-07-30	96,895	105,430	96,594	100,409	327	871.39
2013-07-29	114,768	114,768	96,393	96,393	633	836.54
2013-07-26	120,491	120,491	113,462	114,968	422	997.74
2013-07-25	110,450	125,511	107,438	120,491	986	1,045.67
2013-07-24	100,610	124,507	99,103	112,558	1,830	976.83
2013-07-23	105,028	108,441	103,823	104,727	780	908.87
2013-07-22	128,523	130,030	113,462	114,065	2,286	989.90
2013-07-19	113,462	113,462	105,430	113,462	2,527	984.67
2013-07-18	90,267	98,903	87,156	98,402	800	853.97
2013-07-17	95,289	103,120	87,255	88,762	1,624	770.31
2013-07-16	80,226	93,782	79,122	93,782	1,311	813.88
2013-07-12	79,725	79,725	76,913	78,721	158	683.17
2013-07-11	77,115	77,917	75,507	76,712	68	665.74
2013-07-10	77,315	78,320	75,608	75,608	106	656.16
2013-07-09	80,226	81,231	75,408	77,014	198	668.36
2013-07-08	84,244	84,244	78,821	78,821	164	684.04
2013-07-05	76,010	82,336	75,910	80,629	325	699.73
2013-07-04	74,303	77,014	73,800	75,910	152	658.78
2013-07-03	77,415	77,616	75,005	75,005	146	650.93
2013-07-02	78,219	80,327	74,303	78,118	307	677.94
2013-07-01	67,274	73,298	67,274	72,295	285	627.41
2013-06-28	64,664	72,295	64,664	72,295	231	627.41
2013-06-27	64,262	68,278	58,941	65,667	204	569.89
2013-06-26	67,977	68,881	65,266	65,266	369	566.41
2013-06-25	74,503	74,705	67,777	70,286	254	609.97
2013-06-24	79,725	79,725	75,809	75,910	128	658.78
2013-06-21	76,813	80,327	74,303	78,219	435	678.82
2013-06-20	78,922	82,436	78,922	82,134	144	712.79
2013-06-19	85,649	87,255	79,524	81,332	219	705.83
2013-06-18	84,143	90,168	82,838	85,046	310	738.07
2013-06-17	85,850	86,051	82,636	84,946	288	737.20
2013-06-14	102,618	102,618	86,051	86,051	1,624	746.79
2013-06-13	90,469	102,618	90,469	102,618	2,781	890.56
2013-06-12	79,825	87,557	75,307	87,557	1,215	759.86
2013-06-11	72,496	74,203	68,278	72,496	442	629.15
2013-06-10	68,780	69,282	63,257	66,973	539	581.22
2013-06-07	72,295	72,295	63,158	64,764	406	562.05
2013-06-06	87,356	87,456	76,311	76,712	316	665.74
2013-06-05	82,034	89,364	82,034	88,862	281	771.18
2013-06-04	84,746	85,147	80,327	82,034	148	711.93
2013-06-03	84,746	85,951	83,741	83,841	248	727.61
2013-05-31	90,368	92,276	85,548	89,264	208	774.67
2013-05-30	88,460	92,377	86,753	88,361	182	766.83
2013-05-29	98,100	98,702	93,882	94,384	356	819.10
2013-05-28	88,862	103,421	86,251	97,197	654	843.52
2013-05-27	86,251	91,875	86,251	91,875	217	797.33
2013-05-24	87,356	95,389	82,336	92,276	582	800.81
2013-05-23	97,096	100,610	82,336	82,938	704	719.77
2013-05-22	99,405	104,125	98,100	101,614	457	881.85
2013-05-21	113,563	115,470	99,103	103,421	1,004	897.53
2013-05-20	115,973	127,820	115,470	115,872	675	1,005.59
2013-05-17	102,418	116,475	98,803	114,968	534	997.74
2013-05-16	116,475	122,499	94,384	108,441	984	941.10
2013-05-15	135,552	137,460	111,454	122,299	1,004	1,061.36
2013-05-14	140,071	140,071	130,532	134,147	1,204	1,164.18
2013-05-13	125,511	151,618	125,511	139,368	2,557	1,209.49
2013-05-10	149,609	160,053	122,499	124,608	3,330	1,081.40
2013-05-09	146,597	161,659	145,895	161,659	1,665	1,402.95
2013-05-08	131,536	131,536	118,583	131,536	2,776	1,141.53
2013-05-07	96,895	101,413	96,895	101,413	848	880.11
2013-05-02	81,934	88,862	81,332	86,352	940	749.40
2013-05-01	85,649	95,389	80,327	83,440	2,605	724.13
2013-04-30	77,717	87,255	74,705	85,649	1,765	743.30
2013-04-26	71,993	77,415	70,688	76,210	708	661.38
2013-04-25	72,295	74,102	70,286	71,692	416	622.17
2013-04-24	72,496	76,311	72,395	74,503	659	646.57
2013-04-23	73,198	73,198	70,187	71,793	262	623.05
2013-04-22	71,291	72,696	70,789	71,692	274	622.17
2013-04-19	71,793	73,600	69,081	72,797	483	631.76
2013-04-18	71,793	78,018	67,777	70,286	1,300	609.97
2013-04-17	66,872	72,295	66,772	70,286	467	609.97
2013-04-16	65,969	68,178	65,969	67,777	227	588.20
2013-04-15	68,982	70,086	67,777	69,985	148	607.36
2013-04-12	68,278	68,278	67,074	67,475	203	585.58
2013-04-11	70,286	70,286	67,274	69,282	263	601.26
2013-04-10	70,789	71,793	69,483	70,286	221	609.97
2013-04-09	69,684	71,793	69,584	70,789	418	614.34
2013-04-08	72,696	76,110	72,696	75,106	306	651.80
2013-04-05	71,993	72,093	69,383	71,190	155	617.82
2013-04-04	68,780	72,696	68,379	71,993	176	624.79
2013-04-03	72,897	72,897	69,784	69,784	224	605.62
2013-04-02	65,367	73,800	64,262	71,390	471	619.55
2013-04-01	79,323	81,332	68,780	68,780	523	596.90
2013-03-29	77,315	82,336	76,311	78,922	492	684.92
2013-03-28	77,215	77,917	74,303	77,917	440	676.20
2013-03-27	76,311	84,645	75,106	78,320	1,353	679.69
2013-03-26	72,897	76,311	72,295	73,800	615	640.47
2013-03-25	72,897	79,323	70,487	77,315	374	670.97
2013-03-22	75,005	76,010	71,793	72,897	329	632.63
2013-03-21	79,021	85,348	75,307	76,512	1,446	664
2013-03-19	70,487	77,516	69,584	77,516	1,386	672.72
2013-03-18	68,479	72,295	66,169	67,475	657	585.58
2013-03-15	72,295	74,303	66,370	69,483	836	603
2013-03-14	68,881	74,906	68,881	74,906	1,278	650.07
2013-03-13	64,764	67,374	64,061	64,865	362	562.93
2013-03-12	66,672	68,881	59,141	66,772	1,451	579.48
2013-03-11	81,834	81,834	74,203	74,203	492	643.97
2013-03-08	81,633	83,339	77,717	80,829	463	701.47
2013-03-07	85,348	85,749	80,428	80,829	907	701.47
2013-03-06	77,415	90,870	75,307	86,553	2,234	751.14
2013-03-05	81,834	82,838	74,805	78,520	1,665	681.43
2013-03-04	85,046	87,356	78,320	80,327	1,616	697.11
2013-03-01	78,620	89,364	73,600	85,348	3,394	740.69
2013-02-28	91,372	103,321	75,608	81,633	4,122	708.45
2013-02-27	103,421	103,421	103,421	103,421	519	897.53
2013-02-26	88,361	88,361	85,348	88,361	1,901	766.83
2013-02-25	73,298	73,298	68,780	73,298	998	636.11
2013-02-22	58,639	63,660	48,548	63,257	2,619	548.97
2013-02-21	53,619	53,619	53,619	53,619	260	465.33
2013-02-20	39,963	46,590	39,963	46,590	581	404.33
2013-02-19	38,557	39,562	38,306	39,562	114	343.34
2013-02-18	38,657	39,461	37,452	38,908	152	337.66
2013-02-15	39,159	39,661	37,152	38,106	60	330.70
2013-02-14	39,159	39,762	39,159	39,661	70	344.20
2013-02-13	39,210	41,770	38,808	39,762	113	345.07
2013-02-12	40,164	40,666	39,159	39,159	89	339.84
2013-02-08	41,218	42,423	39,562	41,118	113	356.84
2013-02-07	44,180	44,180	42,172	42,624	40	369.91
2013-02-06	44,732	44,732	42,975	44,481	61	386.03
2013-02-05	44,030	44,783	42,473	44,380	146	385.15
2013-02-04	41,972	43,878	40,666	43,678	290	379.06
2013-02-01	38,959	41,670	38,758	40,666	225	352.92
2013-01-31	37,754	38,155	37,152	38,055	63	330.26
2013-01-30	36,700	37,754	36,198	37,754	71	327.65
2013-01-29	36,599	36,749	35,745	36,749	53	318.92
2013-01-28	37,553	37,553	35,244	36,298	208	315.01
2013-01-25	36,850	37,553	36,147	37,352	38	324.16
2013-01-24	37,051	37,101	37,051	37,101	5	321.98
2013-01-23	37,553	37,603	37,051	37,051	22	321.54
2013-01-22	39,009	39,009	37,503	37,503	43	325.47
2013-01-21	38,758	39,360	37,152	37,603	44	326.34
2013-01-18	36,749	37,201	36,549	37,051	33	321.54
2013-01-17	36,247	37,152	34,541	37,101	205	321.98
2013-01-16	38,859	38,859	37,201	37,252	151	323.29
2013-01-15	42,373	42,373	38,457	38,959	401	338.10
2013-01-11	43,778	43,878	42,373	42,373	30	367.73
2013-01-10	41,369	43,778	41,369	43,778	40	379.92
2013-01-09	40,516	42,673	39,159	42,673	52	370.33
2013-01-08	40,917	40,917	39,159	39,813	32	345.51
2013-01-07	40,063	40,666	40,063	40,214	60	348.99
2013-01-04	37,654	40,666	37,654	40,164	29	348.56

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