3810 サイバーステップ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,000	1,055	970	985	215,900	985
2018-12-27	1,036	1,049	992	1,007	221,500	1,007
2018-12-26	1,030	1,062	935	961	245,700	961
2018-12-25	995	1,042	918	985	660,500	985
2018-12-21	1,050	1,126	1,020	1,085	308,600	1,085
2018-12-20	1,152	1,177	997	1,040	441,600	1,040
2018-12-19	1,169	1,248	1,167	1,182	171,400	1,182
2018-12-18	1,257	1,314	1,182	1,186	458,900	1,186
2018-12-17	1,323	1,441	1,274	1,317	724,100	1,317
2018-12-14	1,368	1,514	1,323	1,357	1,315,800	1,357
2018-12-13	1,217	1,450	1,215	1,369	1,500,400	1,369
2018-12-12	1,266	1,278	1,138	1,173	930,600	1,173
2018-12-11	1,050	1,340	1,012	1,316	1,883,800	1,316
2018-12-10	999	1,065	999	1,050	132,900	1,050
2018-12-07	1,038	1,066	1,010	1,042	62,000	1,042
2018-12-06	1,095	1,099	1,008	1,036	180,500	1,036
2018-12-05	1,101	1,133	1,086	1,096	71,100	1,096
2018-12-04	1,135	1,169	1,113	1,115	87,500	1,115
2018-12-03	1,125	1,194	1,118	1,130	146,400	1,130
2018-11-30	1,127	1,155	1,111	1,114	65,300	1,114
2018-11-29	1,126	1,177	1,119	1,142	109,900	1,142
2018-11-28	1,101	1,149	1,101	1,119	113,000	1,119
2018-11-27	1,177	1,178	1,126	1,160	101,100	1,160
2018-11-26	1,056	1,179	1,055	1,164	198,300	1,164
2018-11-22	1,083	1,088	1,022	1,039	130,100	1,039
2018-11-21	1,100	1,111	1,081	1,082	90,000	1,082
2018-11-20	1,160	1,162	1,106	1,117	61,700	1,117
2018-11-19	1,117	1,182	1,117	1,147	68,100	1,147
2018-11-16	1,143	1,170	1,115	1,117	79,400	1,117
2018-11-15	1,152	1,179	1,138	1,139	87,200	1,139
2018-11-14	1,170	1,216	1,148	1,170	84,100	1,170
2018-11-13	1,167	1,206	1,123	1,175	147,500	1,175
2018-11-12	1,130	1,227	1,106	1,216	242,100	1,216
2018-11-09	1,134	1,162	1,121	1,130	82,700	1,130
2018-11-08	1,167	1,173	1,133	1,133	123,100	1,133
2018-11-07	1,160	1,195	1,135	1,137	113,900	1,137
2018-11-06	1,220	1,259	1,157	1,157	192,100	1,157
2018-11-05	1,174	1,282	1,154	1,226	400,100	1,226
2018-11-02	1,156	1,233	1,151	1,198	191,200	1,198
2018-11-01	1,155	1,194	1,140	1,151	174,000	1,151
2018-10-31	1,153	1,191	1,129	1,177	169,100	1,177
2018-10-30	1,096	1,164	1,091	1,131	171,500	1,131
2018-10-29	1,120	1,173	1,090	1,126	342,600	1,126
2018-10-26	1,139	1,146	1,052	1,079	434,600	1,079
2018-10-25	1,178	1,178	1,101	1,109	437,300	1,109
2018-10-24	1,300	1,318	1,213	1,215	476,400	1,215
2018-10-23	1,341	1,374	1,317	1,322	206,800	1,322
2018-10-22	1,361	1,385	1,322	1,357	197,100	1,357
2018-10-19	1,375	1,410	1,357	1,373	241,800	1,373
2018-10-18	1,430	1,485	1,370	1,387	1,091,600	1,387
2018-10-17	1,460	1,476	1,343	1,383	1,765,200	1,383
2018-10-16	1,830	1,831	1,540	1,540	1,100,000	1,540
2018-10-15	2,200	2,200	2,036	2,040	279,300	2,040
2018-10-12	2,139	2,185	2,121	2,178	228,700	2,178
2018-10-11	2,008	2,136	2,003	2,100	127,400	2,100
2018-10-10	2,105	2,147	2,082	2,141	87,100	2,141
2018-10-09	2,103	2,140	2,094	2,122	85,600	2,122
2018-10-05	2,029	2,100	2,029	2,097	68,600	2,097
2018-10-04	2,027	2,084	1,997	2,047	90,700	2,047
2018-10-03	2,005	2,049	1,974	2,033	77,100	2,033
2018-10-02	2,109	2,110	1,997	2,004	106,300	2,004
2018-10-01	2,150	2,153	2,095	2,109	67,700	2,109
2018-09-28	2,150	2,164	2,113	2,145	148,500	2,145
2018-09-27	2,081	2,154	2,081	2,144	133,800	2,144
2018-09-26	2,026	2,098	2,026	2,065	58,300	2,065
2018-09-25	1,979	2,053	1,978	2,035	41,200	2,035
2018-09-21	2,009	2,016	1,979	1,979	69,100	1,979
2018-09-20	2,030	2,040	2,007	2,009	26,500	2,009
2018-09-19	2,031	2,104	2,025	2,030	45,500	2,030
2018-09-18	1,994	2,039	1,976	2,010	41,300	2,010
2018-09-14	2,015	2,016	1,981	1,994	41,400	1,994
2018-09-13	2,061	2,082	2,004	2,020	40,400	2,020
2018-09-12	2,102	2,123	2,061	2,073	23,500	2,073
2018-09-11	2,131	2,131	2,101	2,102	24,400	2,102
2018-09-10	2,115	2,186	2,112	2,134	57,400	2,134
2018-09-07	2,052	2,148	2,052	2,127	45,000	2,127
2018-09-06	2,087	2,103	2,050	2,085	26,200	2,085
2018-09-05	2,124	2,140	2,088	2,090	18,600	2,090
2018-09-04	2,042	2,124	2,038	2,110	39,500	2,110
2018-09-03	2,075	2,085	2,038	2,045	41,900	2,045
2018-08-31	2,118	2,130	2,077	2,091	53,800	2,091
2018-08-30	2,160	2,160	2,123	2,144	55,500	2,144
2018-08-29	2,121	2,159	2,117	2,156	69,700	2,156
2018-08-28	2,105	2,132	2,097	2,107	67,200	2,107
2018-08-27	2,187	2,189	2,081	2,098	224,900	2,098
2018-08-24	1,966	2,037	1,951	2,037	47,800	2,037
2018-08-23	1,922	1,988	1,922	1,980	29,500	1,980
2018-08-22	1,850	1,947	1,825	1,931	84,400	1,931
2018-08-21	1,940	1,947	1,867	1,867	94,500	1,867
2018-08-20	1,986	2,013	1,945	1,945	38,100	1,945
2018-08-17	1,992	2,012	1,956	1,996	30,600	1,996
2018-08-16	1,961	1,989	1,949	1,956	69,800	1,956
2018-08-15	2,011	2,046	1,992	1,996	64,600	1,996
2018-08-14	2,003	2,041	2,003	2,032	34,800	2,032
2018-08-13	2,066	2,070	1,975	2,003	121,600	2,003
2018-08-10	2,045	2,079	2,040	2,051	36,500	2,051
2018-08-09	2,092	2,095	2,033	2,045	63,800	2,045
2018-08-08	2,110	2,110	2,052	2,097	103,800	2,097
2018-08-07	2,135	2,149	2,104	2,120	43,200	2,120
2018-08-06	2,089	2,126	2,014	2,112	163,700	2,112
2018-08-03	2,165	2,208	2,079	2,082	192,300	2,082
2018-08-02	2,233	2,245	2,149	2,155	167,900	2,155
2018-08-01	2,110	2,230	2,102	2,218	348,000	2,218
2018-07-31	2,091	2,109	2,053	2,091	61,600	2,091
2018-07-30	2,107	2,153	2,090	2,091	88,300	2,091
2018-07-27	2,150	2,465	2,092	2,122	918,700	2,122
2018-07-26	2,100	2,150	2,081	2,126	70,300	2,126
2018-07-25	2,100	2,180	2,086	2,100	155,700	2,100
2018-07-24	2,150	2,193	2,126	2,150	125,100	2,150
2018-07-23	2,105	2,142	2,100	2,137	53,400	2,137
2018-07-20	2,110	2,135	2,012	2,131	174,400	2,131
2018-07-19	2,135	2,190	2,096	2,101	274,200	2,101
2018-07-18	2,113	2,180	2,068	2,137	479,800	2,137
2018-07-17	2,200	2,249	2,092	2,231	314,200	2,231
2018-07-13	2,166	2,174	2,126	2,170	64,200	2,170
2018-07-12	2,121	2,170	2,102	2,166	44,000	2,166
2018-07-11	2,145	2,160	2,062	2,134	73,100	2,134
2018-07-10	2,115	2,188	2,113	2,145	129,700	2,145
2018-07-09	2,000	2,110	1,966	2,099	98,900	2,099
2018-07-06	1,902	2,009	1,883	2,007	98,500	2,007
2018-07-05	1,870	1,928	1,850	1,882	96,100	1,882
2018-07-04	1,951	1,955	1,852	1,895	150,800	1,895
2018-07-03	2,010	2,068	1,942	1,967	93,200	1,967
2018-07-02	2,030	2,060	2,001	2,002	46,300	2,002
2018-06-29	2,005	2,040	1,990	2,037	81,100	2,037
2018-06-28	2,011	2,061	1,972	2,000	109,200	2,000
2018-06-27	1,984	2,069	1,984	2,059	53,100	2,059
2018-06-26	2,000	2,030	1,979	2,005	70,100	2,005
2018-06-25	2,080	2,124	2,001	2,007	66,300	2,007
2018-06-22	2,096	2,122	2,020	2,074	113,800	2,074
2018-06-21	2,060	2,164	2,044	2,146	113,700	2,146
2018-06-20	2,056	2,085	1,967	2,056	173,900	2,056
2018-06-19	2,170	2,170	2,048	2,061	170,200	2,061
2018-06-18	2,270	2,270	2,160	2,169	169,900	2,169
2018-06-15	2,208	2,283	2,198	2,272	164,000	2,272
2018-06-14	2,210	2,243	2,191	2,196	66,400	2,196
2018-06-13	2,257	2,313	2,216	2,222	157,600	2,222
2018-06-12	2,200	2,258	2,193	2,256	93,200	2,256
2018-06-11	2,240	2,259	2,173	2,193	113,100	2,193
2018-06-08	2,227	2,269	2,225	2,264	41,800	2,264
2018-06-07	2,181	2,235	2,181	2,227	67,200	2,227
2018-06-06	2,202	2,226	2,173	2,204	67,300	2,204
2018-06-05	2,233	2,262	2,187	2,202	117,200	2,202
2018-06-04	2,326	2,339	2,239	2,253	113,800	2,253
2018-06-01	2,300	2,365	2,300	2,331	75,600	2,331
2018-05-31	2,351	2,369	2,283	2,312	103,500	2,312
2018-05-30	2,400	2,400	2,312	2,338	115,900	2,338
2018-05-29	2,509	2,509	2,413	2,430	77,000	2,430
2018-05-28	2,517	2,522	2,492	2,500	50,900	2,500
2018-05-25	2,510	2,536	2,486	2,488	62,000	2,488
2018-05-24	2,509	2,540	2,496	2,531	65,200	2,531
2018-05-23	2,498	2,529	2,481	2,512	72,500	2,512
2018-05-22	2,539	2,548	2,495	2,504	91,800	2,504
2018-05-21	2,513	2,560	2,505	2,535	95,900	2,535
2018-05-18	2,511	2,534	2,487	2,509	65,300	2,509
2018-05-17	2,500	2,531	2,462	2,523	118,000	2,523
2018-05-16	2,500	2,524	2,450	2,479	92,900	2,479
2018-05-15	2,527	2,543	2,498	2,514	96,500	2,514
2018-05-14	2,526	2,564	2,501	2,517	82,200	2,517
2018-05-11	2,500	2,528	2,453	2,507	111,900	2,507
2018-05-10	2,621	2,621	2,481	2,520	156,300	2,520
2018-05-09	2,578	2,622	2,555	2,596	85,000	2,596
2018-05-08	2,535	2,598	2,532	2,587	119,500	2,587
2018-05-07	2,550	2,583	2,515	2,525	111,000	2,525
2018-05-02	2,479	2,579	2,461	2,553	201,700	2,553
2018-05-01	2,480	2,494	2,460	2,461	100,400	2,461
2018-04-27	2,430	2,467	2,412	2,443	189,600	2,443
2018-04-26	2,529	2,529	2,401	2,420	488,500	2,420
2018-04-25	2,450	2,653	2,432	2,546	870,700	2,546
2018-04-24	2,810	2,930	2,790	2,829	336,600	2,829
2018-04-23	2,797	2,797	2,718	2,780	161,100	2,780
2018-04-20	2,760	2,847	2,703	2,789	375,500	2,789
2018-04-19	2,815	2,825	2,700	2,719	451,000	2,719
2018-04-18	2,990	2,999	2,808	2,820	524,800	2,820
2018-04-17	3,190	3,220	2,850	2,895	859,900	2,895
2018-04-16	3,600	3,625	3,465	3,550	218,700	3,550
2018-04-13	3,740	3,750	3,600	3,630	129,000	3,630
2018-04-12	3,755	3,830	3,700	3,710	104,200	3,710
2018-04-11	3,930	3,960	3,740	3,755	187,200	3,755
2018-04-10	3,850	3,910	3,810	3,905	184,400	3,905
2018-04-09	3,695	3,845	3,685	3,825	118,400	3,825
2018-04-06	3,705	3,740	3,580	3,740	202,500	3,740
2018-04-05	3,870	3,920	3,695	3,720	233,100	3,720
2018-04-04	3,940	3,950	3,790	3,855	179,700	3,855
2018-04-03	3,700	3,900	3,675	3,900	182,600	3,900
2018-03-30	3,795	3,795	3,650	3,710	170,700	3,710
2018-03-29	3,680	3,805	3,615	3,660	339,000	3,660
2018-03-28	3,405	3,630	3,380	3,545	172,900	3,545
2018-03-27	3,520	3,560	3,400	3,450	157,900	3,450
2018-03-26	3,350	3,465	3,200	3,425	303,100	3,425
2018-03-23	3,370	3,490	3,340	3,385	338,000	3,385
2018-03-22	3,710	3,790	3,490	3,530	527,300	3,530
2018-03-20	4,100	4,230	3,660	3,690	1,387,700	3,690
2018-03-19	3,975	3,995	3,560	3,905	279,300	3,905
2018-03-16	3,980	4,050	3,945	3,990	163,100	3,990
2018-03-15	3,810	4,060	3,810	4,000	563,500	4,000
2018-03-14	3,800	3,965	3,790	3,845	380,900	3,845
2018-03-13	3,755	3,845	3,715	3,845	150,200	3,845
2018-03-12	3,700	3,830	3,630	3,750	288,400	3,750
2018-03-09	3,620	3,645	3,550	3,600	153,300	3,600
2018-03-08	3,510	3,605	3,475	3,580	141,900	3,580
2018-03-07	3,600	3,630	3,440	3,445	222,800	3,445
2018-03-06	3,660	3,770	3,620	3,655	218,200	3,655
2018-03-05	3,645	3,645	3,515	3,550	190,500	3,550
2018-03-02	3,425	3,630	3,360	3,575	274,500	3,575
2018-03-01	3,505	3,550	3,440	3,540	152,900	3,540
2018-02-28	3,450	3,610	3,385	3,575	266,600	3,575
2018-02-27	3,835	3,845	3,500	3,515	387,300	3,515
2018-02-26	3,810	3,985	3,740	3,765	481,200	3,765
2018-02-23	3,530	3,740	3,530	3,715	412,200	3,715
2018-02-22	3,540	3,590	3,455	3,505	328,700	3,505
2018-02-21	3,325	3,610	3,275	3,610	514,600	3,610
2018-02-20	3,265	3,340	3,180	3,340	345,100	3,340
2018-02-19	3,105	3,310	3,085	3,280	451,700	3,280
2018-02-16	2,951	3,055	2,951	2,988	248,100	2,988
2018-02-15	2,870	2,972	2,807	2,950	384,200	2,950
2018-02-14	2,945	3,020	2,740	2,831	399,100	2,831
2018-02-13	3,155	3,215	2,958	2,975	325,000	2,975
2018-02-09	2,962	3,110	2,901	3,100	467,000	3,100
2018-02-08	3,165	3,330	3,130	3,275	333,800	3,275
2018-02-07	3,405	3,425	3,085	3,085	526,300	3,085
2018-02-06	3,395	3,400	2,975	3,095	1,124,200	3,095
2018-02-05	3,950	3,950	3,645	3,675	575,400	3,675
2018-02-02	3,985	4,180	3,940	4,070	547,500	4,070
2018-02-01	3,885	4,015	3,845	3,940	335,700	3,940
2018-01-31	3,920	4,080	3,820	3,850	576,100	3,850
2018-01-30	3,950	4,060	3,880	4,000	628,700	4,000
2018-01-29	4,245	4,245	3,980	4,010	760,900	4,010
2018-01-26	4,480	4,580	4,225	4,315	1,833,800	4,315
2018-01-25	4,040	4,485	4,015	4,485	1,690,400	4,485
2018-01-24	3,680	3,830	3,605	3,785	687,000	3,785
2018-01-23	3,700	3,790	3,630	3,680	640,600	3,680
2018-01-22	3,530	3,645	3,415	3,645	716,300	3,645
2018-01-19	3,525	3,580	3,400	3,460	473,500	3,460
2018-01-18	3,540	3,615	3,390	3,460	801,000	3,460
2018-01-17	3,590	3,785	3,335	3,400	1,418,700	3,400
2018-01-16	3,605	3,935	3,515	3,730	2,988,400	3,730
2018-01-15	3,255	3,255	3,255	3,255	66,100	3,255
2018-01-12	2,761	2,881	2,735	2,755	334,900	2,755
2018-01-11	2,790	2,790	2,726	2,733	113,100	2,733
2018-01-10	2,828	2,828	2,720	2,814	201,200	2,814
2018-01-09	2,760	2,828	2,741	2,828	319,600	2,828
2018-01-05	2,700	2,748	2,666	2,710	126,300	2,710
2018-01-04	2,695	2,744	2,653	2,705	235,000	2,705

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