3810 サイバーステップ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	711	732	705	724	124,600	724
2020-12-29	674	714	674	703	139,400	703
2020-12-28	692	698	670	680	293,200	680
2020-12-25	700	702	693	694	100,700	694
2020-12-24	712	715	694	695	151,700	695
2020-12-23	710	724	710	714	80,000	714
2020-12-22	746	750	710	712	181,000	712
2020-12-21	767	767	749	753	65,600	753
2020-12-18	752	772	749	755	61,300	755
2020-12-17	766	770	750	755	77,700	755
2020-12-16	768	773	762	765	73,000	765
2020-12-15	746	763	746	762	77,100	762
2020-12-14	736	765	734	753	103,200	753
2020-12-11	740	749	736	736	70,600	736
2020-12-10	740	748	736	742	55,300	742
2020-12-09	751	759	740	740	74,500	740
2020-12-08	726	761	724	753	122,700	753
2020-12-07	763	773	736	740	156,000	740
2020-12-04	772	772	756	766	151,800	766
2020-12-03	783	786	774	774	165,600	774
2020-12-02	783	790	780	790	107,100	790
2020-12-01	796	800	785	788	125,200	788
2020-11-30	800	810	795	796	138,200	796
2020-11-27	803	808	790	792	208,600	792
2020-11-26	786	817	783	802	430,300	802
2020-11-25	756	850	748	783	1,970,700	783
2020-11-24	771	771	771	771	55,000	771
2020-11-20	926	943	918	921	58,300	921
2020-11-19	950	950	924	934	59,200	934
2020-11-18	942	965	942	951	97,500	951
2020-11-17	931	955	923	946	105,600	946
2020-11-16	930	940	911	936	83,800	936
2020-11-13	932	940	925	935	46,000	935
2020-11-12	937	953	932	936	66,000	936
2020-11-11	917	945	917	936	82,100	936
2020-11-10	935	940	913	916	80,900	916
2020-11-09	941	941	927	930	69,700	930
2020-11-06	912	932	912	929	73,200	929
2020-11-05	911	925	906	922	69,900	922
2020-11-04	905	912	896	908	70,900	908
2020-11-02	902	906	885	890	102,000	890
2020-10-30	911	917	898	899	90,500	899
2020-10-29	895	917	895	916	64,100	916
2020-10-28	919	923	902	914	85,000	914
2020-10-27	900	922	894	922	98,600	922
2020-10-26	927	933	907	909	140,300	909
2020-10-23	939	945	917	931	137,800	931
2020-10-22	971	981	930	937	189,600	937
2020-10-21	913	986	913	962	254,900	962
2020-10-20	920	925	912	920	73,700	920
2020-10-19	910	934	889	929	198,300	929
2020-10-16	980	980	893	904	933,800	904
2020-10-15	1,006	1,025	984	985	426,700	985
2020-10-14	1,014	1,033	987	1,027	363,400	1,027
2020-10-13	995	1,020	987	1,007	175,500	1,007
2020-10-12	995	995	984	992	121,200	992
2020-10-09	993	993	973	983	131,100	983
2020-10-08	994	1,002	986	991	129,000	991
2020-10-07	1,015	1,016	980	993	169,000	993
2020-10-06	1,001	1,007	988	1,004	99,500	1,004
2020-10-05	993	1,003	989	997	81,600	997
2020-10-02	1,004	1,009	981	997	100,800	997
2020-09-30	1,012	1,024	1,000	1,000	38,700	1,000
2020-09-29	995	1,024	995	1,024	82,400	1,024
2020-09-28	1,003	1,018	986	998	89,700	998
2020-09-25	989	1,004	989	1,000	68,600	1,000
2020-09-24	998	1,002	975	984	140,400	984
2020-09-23	1,009	1,022	996	1,015	100,100	1,015
2020-09-18	1,029	1,032	1,009	1,012	142,800	1,012
2020-09-17	1,045	1,045	1,021	1,029	89,800	1,029
2020-09-16	1,033	1,049	1,033	1,047	94,700	1,047
2020-09-15	1,030	1,042	1,024	1,033	64,700	1,033
2020-09-14	1,049	1,058	1,027	1,035	100,300	1,035
2020-09-11	1,028	1,044	1,014	1,039	109,000	1,039
2020-09-10	1,033	1,045	1,027	1,028	64,200	1,028
2020-09-09	1,030	1,041	1,020	1,034	65,500	1,034
2020-09-08	1,034	1,042	1,022	1,041	90,600	1,041
2020-09-07	1,031	1,054	1,024	1,029	144,400	1,029
2020-09-04	1,023	1,039	1,018	1,023	122,700	1,023
2020-09-03	1,063	1,063	1,035	1,053	83,900	1,053
2020-09-02	1,070	1,080	1,046	1,055	101,900	1,055
2020-09-01	1,076	1,076	1,050	1,072	81,200	1,072
2020-08-31	1,055	1,072	1,050	1,056	108,900	1,056
2020-08-28	1,060	1,075	1,013	1,025	286,600	1,025
2020-08-27	1,105	1,105	1,060	1,064	157,200	1,064
2020-08-26	1,100	1,113	1,094	1,097	131,700	1,097
2020-08-25	1,101	1,115	1,093	1,094	146,200	1,094
2020-08-24	1,080	1,108	1,064	1,099	181,600	1,099
2020-08-21	1,054	1,095	1,050	1,084	227,300	1,084
2020-08-20	1,075	1,079	1,039	1,042	176,100	1,042
2020-08-19	1,045	1,088	1,040	1,080	347,300	1,080
2020-08-18	1,025	1,044	1,017	1,031	160,500	1,031
2020-08-17	1,015	1,027	1,005	1,020	112,900	1,020
2020-08-14	1,003	1,022	998	1,015	142,600	1,015
2020-08-13	1,017	1,027	1,004	1,006	194,900	1,006
2020-08-12	1,000	1,019	999	1,007	124,200	1,007
2020-08-11	1,007	1,016	998	1,000	155,200	1,000
2020-08-07	1,000	1,009	980	992	122,900	992
2020-08-06	1,031	1,039	990	1,001	300,400	1,001
2020-08-05	961	1,014	961	1,009	306,300	1,009
2020-08-04	947	988	947	970	262,600	970
2020-08-03	902	938	901	936	185,500	936
2020-07-31	925	939	886	899	238,900	899
2020-07-30	939	951	929	933	105,800	933
2020-07-29	960	965	910	925	394,400	925
2020-07-28	974	993	960	964	254,700	964
2020-07-27	995	995	965	975	412,700	975
2020-07-22	1,003	1,023	1,002	1,011	460,800	1,011
2020-07-21	1,051	1,066	1,014	1,023	598,100	1,023
2020-07-20	1,038	1,090	1,009	1,022	885,300	1,022
2020-07-17	1,107	1,118	1,007	1,029	1,426,300	1,029
2020-07-16	1,149	1,183	1,149	1,149	1,230,400	1,149
2020-07-15	1,432	1,457	1,386	1,449	709,800	1,449
2020-07-14	1,365	1,395	1,335	1,395	247,000	1,395
2020-07-13	1,328	1,375	1,305	1,374	151,700	1,374
2020-07-10	1,331	1,354	1,295	1,306	159,500	1,306
2020-07-09	1,379	1,388	1,336	1,339	86,800	1,339
2020-07-08	1,365	1,404	1,351	1,378	112,400	1,378
2020-07-07	1,360	1,380	1,325	1,367	154,500	1,367
2020-07-06	1,326	1,388	1,307	1,364	180,300	1,364
2020-07-03	1,277	1,310	1,271	1,307	133,000	1,307
2020-07-02	1,308	1,329	1,252	1,263	267,200	1,263
2020-07-01	1,305	1,340	1,292	1,306	129,700	1,306
2020-06-30	1,330	1,330	1,279	1,303	120,800	1,303
2020-06-29	1,325	1,335	1,294	1,301	134,200	1,301
2020-06-26	1,380	1,387	1,330	1,351	93,700	1,351
2020-06-25	1,382	1,391	1,359	1,364	96,300	1,364
2020-06-24	1,397	1,413	1,380	1,390	81,800	1,390
2020-06-23	1,422	1,433	1,370	1,397	137,500	1,397
2020-06-22	1,371	1,415	1,364	1,410	118,200	1,410
2020-06-19	1,352	1,385	1,351	1,385	121,800	1,385
2020-06-18	1,362	1,372	1,330	1,345	121,100	1,345
2020-06-17	1,320	1,377	1,318	1,375	224,500	1,375
2020-06-16	1,300	1,324	1,290	1,303	189,700	1,303
2020-06-15	1,312	1,322	1,245	1,248	325,700	1,248
2020-06-12	1,295	1,342	1,270	1,331	459,000	1,331
2020-06-11	1,443	1,487	1,381	1,382	298,600	1,382
2020-06-10	1,424	1,454	1,401	1,443	189,300	1,443
2020-06-09	1,412	1,426	1,387	1,418	188,300	1,418
2020-06-08	1,392	1,412	1,366	1,402	217,800	1,402
2020-06-05	1,374	1,376	1,327	1,368	286,000	1,368
2020-06-04	1,420	1,443	1,377	1,380	228,100	1,380
2020-06-03	1,450	1,450	1,385	1,413	241,700	1,413
2020-06-02	1,436	1,456	1,426	1,435	133,000	1,435
2020-06-01	1,458	1,458	1,415	1,435	116,600	1,435
2020-05-29	1,403	1,462	1,403	1,437	167,100	1,437
2020-05-28	1,455	1,456	1,384	1,413	198,600	1,413
2020-05-27	1,423	1,452	1,402	1,445	168,900	1,445
2020-05-26	1,480	1,484	1,414	1,423	335,800	1,423
2020-05-25	1,510	1,520	1,471	1,484	211,900	1,484
2020-05-22	1,483	1,515	1,452	1,482	281,200	1,482
2020-05-21	1,442	1,483	1,414	1,482	406,000	1,482
2020-05-20	1,426	1,485	1,406	1,471	370,900	1,471
2020-05-19	1,448	1,450	1,387	1,428	260,900	1,428
2020-05-18	1,382	1,417	1,373	1,414	328,600	1,414
2020-05-15	1,333	1,367	1,295	1,340	177,700	1,340
2020-05-14	1,362	1,381	1,308	1,319	214,300	1,319
2020-05-13	1,360	1,379	1,320	1,372	227,300	1,372
2020-05-12	1,418	1,442	1,388	1,394	292,000	1,394
2020-05-11	1,419	1,424	1,385	1,417	282,100	1,417
2020-05-08	1,428	1,438	1,347	1,392	299,800	1,392
2020-05-07	1,313	1,413	1,312	1,402	378,600	1,402
2020-05-01	1,286	1,307	1,260	1,297	316,900	1,297
2020-04-30	1,339	1,349	1,306	1,316	346,800	1,316
2020-04-28	1,331	1,344	1,284	1,306	300,700	1,306
2020-04-27	1,283	1,332	1,268	1,331	429,800	1,331
2020-04-24	1,320	1,320	1,245	1,253	398,300	1,253
2020-04-23	1,328	1,371	1,308	1,321	269,500	1,321
2020-04-22	1,270	1,330	1,239	1,329	339,200	1,329
2020-04-21	1,410	1,414	1,296	1,300	491,700	1,300
2020-04-20	1,384	1,442	1,353	1,414	433,300	1,414
2020-04-17	1,443	1,446	1,364	1,388	548,600	1,388
2020-04-16	1,415	1,464	1,404	1,422	570,700	1,422
2020-04-15	1,650	1,666	1,407	1,432	2,150,200	1,432
2020-04-14	1,579	1,710	1,553	1,690	498,300	1,690
2020-04-13	1,563	1,570	1,518	1,565	214,500	1,565
2020-04-10	1,533	1,565	1,474	1,553	318,600	1,553
2020-04-09	1,467	1,525	1,460	1,525	347,200	1,525
2020-04-08	1,392	1,455	1,330	1,442	447,900	1,442
2020-04-07	1,386	1,443	1,345	1,393	391,200	1,393
2020-04-06	1,185	1,337	1,172	1,326	557,800	1,326
2020-04-03	1,240	1,259	1,166	1,173	233,900	1,173
2020-04-02	1,260	1,305	1,192	1,210	541,400	1,210
2020-04-01	1,280	1,310	1,238	1,248	205,000	1,248
2020-03-31	1,292	1,337	1,270	1,291	214,400	1,291
2020-03-30	1,236	1,302	1,231	1,275	190,700	1,275
2020-03-27	1,319	1,340	1,231	1,259	298,400	1,259
2020-03-26	1,301	1,345	1,265	1,281	338,100	1,281
2020-03-25	1,400	1,410	1,340	1,366	376,300	1,366
2020-03-24	1,263	1,323	1,262	1,317	413,500	1,317
2020-03-23	1,209	1,237	1,160	1,201	358,800	1,201
2020-03-19	1,334	1,334	1,181	1,208	447,000	1,208
2020-03-18	1,365	1,425	1,274	1,281	504,200	1,281
2020-03-17	1,185	1,365	1,176	1,339	633,400	1,339
2020-03-16	1,210	1,350	1,169	1,227	553,700	1,227
2020-03-13	1,135	1,244	1,101	1,150	526,900	1,150
2020-03-12	1,286	1,372	1,259	1,285	337,800	1,285
2020-03-11	1,443	1,509	1,319	1,326	564,200	1,326
2020-03-10	1,330	1,501	1,199	1,473	829,800	1,473
2020-03-09	1,502	1,519	1,337	1,360	639,200	1,360
2020-03-06	1,684	1,694	1,567	1,597	334,300	1,597
2020-03-05	1,710	1,777	1,689	1,712	441,200	1,712
2020-03-04	1,578	1,695	1,566	1,670	397,100	1,670
2020-03-03	1,750	1,763	1,559	1,594	501,000	1,594
2020-03-02	1,523	1,708	1,523	1,681	640,600	1,681
2020-02-28	1,487	1,643	1,486	1,522	697,400	1,522
2020-02-27	1,705	1,744	1,536	1,575	647,600	1,575
2020-02-26	1,796	1,837	1,671	1,725	651,000	1,725
2020-02-25	1,777	1,825	1,735	1,815	418,000	1,815
2020-02-21	1,837	1,907	1,830	1,857	369,500	1,857
2020-02-20	1,880	1,915	1,801	1,837	535,200	1,837
2020-02-19	1,731	1,871	1,731	1,857	660,200	1,857
2020-02-18	1,760	1,814	1,707	1,715	518,800	1,715
2020-02-17	1,730	1,771	1,675	1,767	381,300	1,767
2020-02-14	1,799	1,819	1,731	1,745	557,100	1,745
2020-02-13	1,965	1,965	1,830	1,835	855,700	1,835
2020-02-12	1,864	1,963	1,841	1,956	736,300	1,956
2020-02-10	1,750	1,871	1,742	1,834	692,300	1,834
2020-02-07	1,722	1,789	1,722	1,753	442,300	1,753
2020-02-06	1,717	1,785	1,675	1,739	718,500	1,739
2020-02-05	1,753	1,782	1,688	1,693	498,600	1,693
2020-02-04	1,694	1,787	1,648	1,744	561,600	1,744
2020-02-03	1,602	1,718	1,583	1,697	529,700	1,697
2020-01-31	1,672	1,711	1,627	1,678	588,700	1,678
2020-01-30	1,744	1,790	1,593	1,670	1,146,300	1,670
2020-01-29	1,903	1,917	1,743	1,750	1,142,300	1,750
2020-01-28	1,842	1,949	1,842	1,941	950,700	1,941
2020-01-27	1,850	1,892	1,803	1,831	1,348,100	1,831
2020-01-24	2,062	2,109	1,996	2,012	945,800	2,012
2020-01-23	2,160	2,167	2,059	2,062	950,800	2,062
2020-01-22	2,190	2,218	2,132	2,181	1,596,100	2,181
2020-01-21	2,318	2,410	2,147	2,152	4,950,200	2,152
2020-01-20	2,245	2,466	2,020	2,368	8,612,100	2,368
2020-01-17	2,230	2,362	2,142	2,200	4,869,200	2,200
2020-01-16	2,000	2,313	1,987	2,180	6,850,700	2,180
2020-01-15	1,916	1,916	1,897	1,916	669,100	1,916
2020-01-14	1,558	1,565	1,503	1,516	309,200	1,516
2020-01-10	1,503	1,549	1,485	1,547	208,400	1,547
2020-01-09	1,484	1,545	1,473	1,493	246,900	1,493
2020-01-08	1,570	1,571	1,443	1,448	455,600	1,448
2020-01-07	1,477	1,564	1,477	1,549	220,600	1,549
2020-01-06	1,492	1,500	1,458	1,482	127,900	1,482

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