3810 サイバーステップ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,482	1,511	1,472	1,502	106,700	1,502
2019-12-27	1,510	1,536	1,490	1,499	183,200	1,499
2019-12-26	1,479	1,531	1,463	1,513	275,900	1,513
2019-12-25	1,457	1,491	1,434	1,480	137,300	1,480
2019-12-24	1,455	1,488	1,445	1,456	155,700	1,456
2019-12-23	1,490	1,497	1,426	1,442	317,600	1,442
2019-12-20	1,497	1,525	1,478	1,517	194,000	1,517
2019-12-19	1,569	1,593	1,495	1,520	357,600	1,520
2019-12-18	1,640	1,673	1,553	1,570	451,500	1,570
2019-12-17	1,586	1,674	1,539	1,666	513,800	1,666
2019-12-16	1,601	1,644	1,561	1,586	307,100	1,586
2019-12-13	1,582	1,654	1,541	1,570	500,800	1,570
2019-12-12	1,630	1,638	1,572	1,578	282,800	1,578
2019-12-11	1,682	1,699	1,594	1,622	435,700	1,622
2019-12-10	1,702	1,742	1,670	1,692	369,300	1,692
2019-12-09	1,868	1,876	1,653	1,669	757,500	1,669
2019-12-06	1,950	2,045	1,846	1,855	1,245,800	1,855
2019-12-05	1,895	1,940	1,835	1,930	613,400	1,930
2019-12-04	1,725	1,888	1,717	1,876	790,600	1,876
2019-12-03	1,698	1,750	1,686	1,732	321,600	1,732
2019-12-02	1,700	1,755	1,677	1,718	524,500	1,718
2019-11-29	1,650	1,727	1,621	1,703	668,300	1,703
2019-11-28	1,567	1,687	1,531	1,666	607,400	1,666
2019-11-27	1,605	1,653	1,583	1,607	734,900	1,607
2019-11-26	1,608	1,667	1,512	1,578	1,227,000	1,578
2019-11-25	1,480	1,632	1,472	1,586	2,255,500	1,586
2019-11-22	1,388	1,443	1,378	1,394	386,100	1,394
2019-11-21	1,310	1,394	1,294	1,367	404,600	1,367
2019-11-20	1,310	1,330	1,288	1,304	183,600	1,304
2019-11-19	1,251	1,318	1,251	1,318	198,000	1,318
2019-11-18	1,223	1,284	1,223	1,259	184,900	1,259
2019-11-15	1,220	1,241	1,210	1,229	94,900	1,229
2019-11-14	1,250	1,259	1,217	1,223	124,500	1,223
2019-11-13	1,239	1,263	1,229	1,261	81,500	1,261
2019-11-12	1,245	1,274	1,230	1,249	124,800	1,249
2019-11-11	1,220	1,260	1,213	1,247	159,600	1,247
2019-11-08	1,235	1,238	1,203	1,212	134,900	1,212
2019-11-07	1,257	1,289	1,216	1,235	382,900	1,235
2019-11-06	1,211	1,255	1,201	1,242	384,800	1,242
2019-11-05	1,415	1,459	1,195	1,224	2,559,600	1,224
2019-11-01	1,150	1,450	1,130	1,373	2,315,000	1,373
2019-10-31	1,136	1,162	1,130	1,150	88,100	1,150
2019-10-30	1,166	1,168	1,119	1,137	199,200	1,137
2019-10-29	1,161	1,198	1,147	1,166	182,400	1,166
2019-10-28	1,209	1,215	1,162	1,162	213,800	1,162
2019-10-25	1,192	1,224	1,190	1,218	165,300	1,218
2019-10-24	1,194	1,213	1,176	1,193	113,800	1,193
2019-10-23	1,137	1,194	1,122	1,194	239,900	1,194
2019-10-21	1,142	1,174	1,120	1,137	151,900	1,137
2019-10-18	1,095	1,156	1,075	1,152	265,800	1,152
2019-10-17	1,178	1,178	1,083	1,097	388,500	1,097
2019-10-16	1,184	1,261	1,134	1,148	1,417,400	1,148
2019-10-15	1,016	1,095	1,014	1,094	282,100	1,094
2019-10-11	1,052	1,070	1,026	1,034	205,400	1,034
2019-10-10	1,147	1,158	1,046	1,050	358,900	1,050
2019-10-09	1,160	1,162	1,116	1,147	336,100	1,147
2019-10-08	1,120	1,157	1,113	1,149	386,700	1,149
2019-10-07	1,146	1,159	1,110	1,113	545,700	1,113
2019-10-04	1,062	1,106	1,040	1,092	398,400	1,092
2019-10-03	1,052	1,124	1,035	1,042	470,900	1,042
2019-10-02	1,005	1,145	998	1,066	650,200	1,066
2019-10-01	1,023	1,045	1,013	1,015	128,900	1,015
2019-09-30	1,013	1,035	987	1,027	193,000	1,027
2019-09-27	988	1,017	983	1,014	130,300	1,014
2019-09-26	1,006	1,029	991	996	161,100	996
2019-09-25	1,003	1,008	988	1,002	91,900	1,002
2019-09-24	999	1,038	986	1,018	215,900	1,018
2019-09-20	965	985	964	984	128,000	984
2019-09-19	965	978	949	957	77,300	957
2019-09-18	954	982	940	955	124,300	955
2019-09-17	921	953	918	951	70,100	951
2019-09-13	938	938	917	934	101,800	934
2019-09-12	969	986	936	936	182,300	936
2019-09-11	933	990	930	959	313,900	959
2019-09-10	931	935	901	931	197,100	931
2019-09-09	933	945	925	934	84,300	934
2019-09-06	933	940	916	922	91,400	922
2019-09-05	917	932	916	918	71,800	918
2019-09-04	930	930	910	910	78,900	910
2019-09-03	910	934	909	927	116,000	927
2019-09-02	910	923	904	914	69,500	914
2019-08-30	893	928	890	918	211,800	918
2019-08-29	857	895	853	886	216,700	886
2019-08-28	891	891	847	849	231,600	849
2019-08-27	905	910	893	893	88,200	893
2019-08-26	897	918	890	900	145,100	900
2019-08-23	915	929	908	916	136,800	916
2019-08-22	917	945	906	911	344,500	911
2019-08-21	900	917	894	902	281,700	902
2019-08-20	921	922	892	900	362,800	900
2019-08-19	994	994	896	907	989,900	907
2019-08-16	1,036	1,036	983	989	592,900	989
2019-08-15	1,067	1,112	932	1,049	1,250,400	1,049
2019-08-14	1,140	1,151	1,096	1,127	187,500	1,127
2019-08-13	1,064	1,140	1,051	1,122	229,200	1,122
2019-08-09	1,096	1,114	1,079	1,094	214,600	1,094
2019-08-08	1,060	1,092	1,056	1,078	139,400	1,078
2019-08-07	1,095	1,107	1,067	1,069	155,700	1,069
2019-08-06	1,053	1,081	1,010	1,080	168,800	1,080
2019-08-05	1,060	1,120	1,060	1,106	344,600	1,106
2019-08-02	1,059	1,084	1,052	1,064	145,100	1,064
2019-08-01	1,067	1,093	1,057	1,089	147,900	1,089
2019-07-31	1,089	1,107	1,061	1,072	220,700	1,072
2019-07-30	1,059	1,121	1,053	1,101	597,100	1,101
2019-07-29	1,025	1,062	1,018	1,048	383,700	1,048
2019-07-26	1,111	1,114	1,027	1,035	807,600	1,035
2019-07-25	1,135	1,157	1,110	1,141	394,700	1,141
2019-07-24	1,248	1,248	1,114	1,117	1,192,000	1,117
2019-07-23	1,201	1,237	1,153	1,230	1,239,900	1,230
2019-07-22	1,250	1,355	1,216	1,279	1,552,000	1,279
2019-07-19	1,255	1,288	1,221	1,267	1,122,800	1,267
2019-07-18	1,209	1,361	1,200	1,249	6,515,700	1,249
2019-07-17	1,108	1,108	1,108	1,108	55,500	1,108
2019-07-16	937	984	924	958	283,700	958
2019-07-12	943	948	906	922	114,600	922
2019-07-11	938	943	927	943	32,800	943
2019-07-10	910	941	905	938	80,900	938
2019-07-09	951	952	911	915	132,900	915
2019-07-08	974	980	939	948	83,800	948
2019-07-05	937	968	924	965	101,700	965
2019-07-04	957	957	928	937	87,700	937
2019-07-03	961	963	935	952	113,100	952
2019-07-02	896	974	896	962	285,300	962
2019-07-01	897	911	894	896	70,500	896
2019-06-28	872	896	868	883	67,600	883
2019-06-27	877	884	867	872	62,600	872
2019-06-26	854	873	854	872	33,300	872
2019-06-25	867	877	855	860	39,500	860
2019-06-24	875	875	864	865	37,600	865
2019-06-21	895	902	873	874	123,800	874
2019-06-20	881	912	879	902	98,500	902
2019-06-19	895	895	869	887	73,200	887
2019-06-18	888	893	869	887	65,100	887
2019-06-17	900	901	870	878	62,000	878
2019-06-14	854	909	851	906	129,400	906
2019-06-13	885	885	850	853	80,100	853
2019-06-12	889	902	875	883	45,900	883
2019-06-11	885	906	870	896	84,400	896
2019-06-10	870	899	869	882	84,200	882
2019-06-07	877	880	852	861	62,000	861
2019-06-06	884	898	862	873	115,400	873
2019-06-05	840	926	832	899	223,200	899
2019-06-04	822	833	791	825	217,900	825
2019-06-03	850	855	821	826	180,600	826
2019-05-31	900	900	860	874	126,400	874
2019-05-30	889	906	885	896	82,500	896
2019-05-29	923	926	885	904	132,300	904
2019-05-28	932	938	919	923	78,200	923
2019-05-27	945	946	926	930	59,800	930
2019-05-24	923	953	911	937	105,900	937
2019-05-23	959	967	928	938	141,100	938
2019-05-22	955	996	951	967	180,000	967
2019-05-21	999	999	930	949	353,100	949
2019-05-20	1,006	1,027	1,000	1,001	127,700	1,001
2019-05-17	1,016	1,026	1,004	1,011	69,100	1,011
2019-05-16	1,018	1,032	1,005	1,009	92,500	1,009
2019-05-15	1,032	1,035	1,013	1,023	76,400	1,023
2019-05-14	1,001	1,036	980	1,012	311,600	1,012
2019-05-13	1,061	1,066	1,028	1,038	170,100	1,038
2019-05-10	1,083	1,114	1,045	1,058	258,000	1,058
2019-05-09	1,120	1,130	1,064	1,083	192,200	1,083
2019-05-08	1,049	1,148	1,046	1,119	401,200	1,119
2019-05-07	1,041	1,074	1,041	1,072	120,800	1,072
2019-04-26	1,038	1,078	1,038	1,058	295,500	1,058
2019-04-25	1,039	1,075	1,034	1,041	311,900	1,041
2019-04-24	1,024	1,036	1,017	1,022	111,200	1,022
2019-04-23	1,029	1,039	1,016	1,022	143,300	1,022
2019-04-22	1,031	1,049	1,018	1,033	235,000	1,033
2019-04-19	1,050	1,064	1,011	1,025	381,700	1,025
2019-04-18	1,052	1,065	1,012	1,022	302,400	1,022
2019-04-17	1,063	1,088	1,020	1,053	650,400	1,053
2019-04-16	1,025	1,142	990	1,077	3,141,100	1,077
2019-04-15	1,294	1,312	1,242	1,260	481,500	1,260
2019-04-12	1,289	1,314	1,263	1,276	346,200	1,276
2019-04-11	1,242	1,289	1,237	1,289	363,400	1,289
2019-04-10	1,206	1,249	1,206	1,235	195,900	1,235
2019-04-09	1,248	1,252	1,206	1,211	281,900	1,211
2019-04-08	1,283	1,312	1,245	1,253	423,100	1,253
2019-04-05	1,250	1,280	1,199	1,255	457,700	1,255
2019-04-04	1,325	1,342	1,244	1,250	420,700	1,250
2019-04-03	1,279	1,335	1,269	1,299	467,300	1,299
2019-04-02	1,349	1,392	1,242	1,265	857,900	1,265
2019-04-01	1,449	1,516	1,315	1,352	1,255,700	1,352
2019-03-29	1,536	1,563	1,413	1,432	1,560,400	1,432
2019-03-28	1,418	1,500	1,383	1,472	1,191,700	1,472
2019-03-27	1,381	1,477	1,334	1,418	1,351,000	1,418
2019-03-26	1,360	1,415	1,295	1,352	833,300	1,352
2019-03-25	1,302	1,418	1,276	1,334	1,187,100	1,334
2019-03-22	1,267	1,432	1,222	1,375	2,206,100	1,375
2019-03-20	1,222	1,255	1,167	1,192	420,300	1,192
2019-03-19	1,264	1,300	1,211	1,236	806,200	1,236
2019-03-18	1,155	1,235	1,135	1,235	415,000	1,235
2019-03-15	1,144	1,152	1,119	1,140	61,200	1,140
2019-03-14	1,150	1,165	1,112	1,122	71,700	1,122
2019-03-13	1,117	1,150	1,085	1,145	119,000	1,145
2019-03-12	1,115	1,142	1,105	1,114	119,800	1,114
2019-03-11	1,070	1,109	1,052	1,087	91,500	1,087
2019-03-08	1,118	1,126	1,065	1,079	182,200	1,079
2019-03-07	1,175	1,176	1,132	1,146	54,700	1,146
2019-03-06	1,128	1,177	1,119	1,176	111,200	1,176
2019-03-05	1,159	1,163	1,113	1,128	140,200	1,128
2019-03-04	1,190	1,214	1,161	1,175	182,500	1,175
2019-03-01	1,188	1,219	1,164	1,175	120,200	1,175
2019-02-28	1,204	1,269	1,152	1,180	416,400	1,180
2019-02-27	1,255	1,313	1,205	1,210	522,100	1,210
2019-02-26	1,206	1,248	1,162	1,248	416,100	1,248
2019-02-25	1,171	1,193	1,144	1,182	233,700	1,182
2019-02-22	1,083	1,151	1,076	1,145	231,500	1,145
2019-02-21	1,070	1,088	1,056	1,081	55,700	1,081
2019-02-20	1,100	1,124	1,074	1,078	132,200	1,078
2019-02-19	1,058	1,112	1,055	1,109	187,400	1,109
2019-02-18	1,071	1,082	1,055	1,056	90,400	1,056
2019-02-15	1,033	1,072	1,028	1,065	113,700	1,065
2019-02-14	1,080	1,085	1,036	1,045	156,400	1,045
2019-02-13	1,047	1,073	1,040	1,071	105,000	1,071
2019-02-12	1,021	1,053	1,018	1,036	79,700	1,036
2019-02-08	1,030	1,045	1,011	1,021	149,300	1,021
2019-02-07	1,068	1,085	1,036	1,054	184,500	1,054
2019-02-06	1,083	1,130	1,065	1,082	290,100	1,082
2019-02-05	1,085	1,137	1,075	1,082	245,700	1,082
2019-02-04	1,037	1,112	1,037	1,068	316,000	1,068
2019-02-01	1,079	1,081	1,028	1,034	241,700	1,034
2019-01-31	1,080	1,113	1,074	1,077	133,800	1,077
2019-01-30	1,100	1,116	1,063	1,076	137,200	1,076
2019-01-29	1,135	1,135	1,088	1,114	215,000	1,114
2019-01-28	1,200	1,210	1,140	1,140	316,300	1,140
2019-01-25	1,165	1,234	1,165	1,210	228,600	1,210
2019-01-24	1,161	1,207	1,146	1,166	242,000	1,166
2019-01-23	1,226	1,229	1,164	1,175	348,100	1,175
2019-01-22	1,281	1,326	1,219	1,239	465,200	1,239
2019-01-21	1,400	1,457	1,282	1,301	1,252,000	1,301
2019-01-18	1,400	1,437	1,350	1,361	816,300	1,361
2019-01-17	1,362	1,489	1,332	1,417	1,491,800	1,417
2019-01-16	1,240	1,395	1,181	1,332	1,777,400	1,332
2019-01-15	1,249	1,255	1,163	1,163	650,100	1,163
2019-01-11	1,290	1,290	1,231	1,285	188,900	1,285
2019-01-10	1,204	1,281	1,204	1,236	134,700	1,236
2019-01-09	1,314	1,320	1,203	1,224	238,900	1,224
2019-01-08	1,231	1,427	1,220	1,293	667,100	1,293
2019-01-07	1,070	1,285	1,055	1,244	535,000	1,244
2019-01-04	955	1,020	951	1,017	128,200	1,017

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