3810 サイバーステップ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	392	392	385	388	17,300	388
2021-12-29	374	390	374	388	64,900	388
2021-12-28	376	379	371	375	125,300	375
2021-12-27	390	390	375	377	91,900	377
2021-12-24	392	396	388	390	100,300	390
2021-12-23	391	394	389	392	47,400	392
2021-12-22	396	400	391	392	62,100	392
2021-12-21	393	425	388	398	124,600	398
2021-12-20	400	402	388	390	142,200	390
2021-12-17	406	410	400	404	43,400	404
2021-12-16	410	410	406	406	27,800	406
2021-12-15	409	410	407	409	20,600	409
2021-12-14	411	412	407	410	26,300	410
2021-12-13	425	425	414	416	23,800	416
2021-12-10	437	437	425	425	22,600	425
2021-12-09	422	435	422	434	15,400	434
2021-12-08	422	424	416	424	40,600	424
2021-12-07	405	419	405	417	35,300	417
2021-12-06	403	411	403	404	34,300	404
2021-12-03	413	413	406	409	61,200	409
2021-12-02	416	431	414	414	47,000	414
2021-12-01	439	441	426	432	44,400	432
2021-11-30	445	468	437	443	46,800	443
2021-11-29	448	449	436	437	39,700	437
2021-11-26	451	451	441	441	63,600	441
2021-11-25	465	465	450	450	29,800	450
2021-11-24	472	472	460	462	20,400	462
2021-11-22	467	472	466	469	12,100	469
2021-11-19	467	468	462	467	13,000	467
2021-11-18	471	473	467	467	8,600	467
2021-11-17	480	480	470	472	28,000	472
2021-11-16	466	480	466	475	28,400	475
2021-11-15	470	480	464	474	61,300	474
2021-11-12	472	473	460	473	51,000	473
2021-11-11	470	477	468	471	25,000	471
2021-11-10	485	485	472	477	60,300	477
2021-11-09	490	494	482	489	29,200	489
2021-11-08	505	505	487	490	73,400	490
2021-11-05	510	511	505	505	20,000	505
2021-11-04	519	519	505	513	32,300	513
2021-11-02	513	533	513	515	46,300	515
2021-11-01	511	521	508	513	37,900	513
2021-10-29	517	519	510	511	15,500	511
2021-10-28	519	519	511	516	26,500	516
2021-10-27	511	520	509	511	32,700	511
2021-10-26	519	529	510	512	51,400	512
2021-10-25	540	541	506	513	78,200	513
2021-10-22	553	553	545	545	16,300	545
2021-10-21	572	572	550	556	55,300	556
2021-10-20	584	584	567	571	41,800	571
2021-10-19	583	588	580	585	9,800	585
2021-10-18	580	592	571	582	57,400	582
2021-10-15	613	620	612	615	21,700	615
2021-10-14	616	620	610	612	14,000	612
2021-10-13	611	613	609	609	8,400	609
2021-10-12	615	615	611	611	10,000	611
2021-10-11	617	620	610	619	7,400	619
2021-10-08	613	619	610	619	7,800	619
2021-10-07	612	620	612	613	4,800	613
2021-10-06	616	625	606	616	26,600	616
2021-10-05	615	626	610	610	32,300	610
2021-10-04	634	639	630	632	11,900	632
2021-10-01	639	642	631	633	7,800	633
2021-09-30	643	647	638	640	7,100	640
2021-09-29	650	650	642	642	9,400	642
2021-09-28	649	651	644	650	13,000	650
2021-09-27	651	654	645	653	39,900	653
2021-09-24	646	656	646	649	12,900	649
2021-09-22	656	657	641	641	21,700	641
2021-09-21	658	663	651	657	12,100	657
2021-09-17	660	672	656	670	17,000	670
2021-09-16	668	668	656	664	19,400	664
2021-09-15	660	671	657	668	18,300	668
2021-09-14	657	665	654	662	25,200	662
2021-09-13	658	664	654	656	15,000	656
2021-09-10	652	662	646	658	39,000	658
2021-09-09	644	655	637	652	186,700	652
2021-09-08	695	726	695	724	69,900	724
2021-09-07	699	705	690	702	27,800	702
2021-09-06	705	705	693	695	16,400	695
2021-09-03	700	700	694	697	9,800	697
2021-09-02	700	700	693	697	11,200	697
2021-09-01	698	707	698	700	13,500	700
2021-08-31	713	720	690	698	57,000	698
2021-08-30	685	729	685	720	147,500	720
2021-08-27	685	688	677	682	8,300	682
2021-08-26	688	688	677	686	20,700	686
2021-08-25	677	683	669	681	18,400	681
2021-08-24	664	678	648	678	24,400	678
2021-08-23	649	656	637	656	21,600	656
2021-08-20	632	642	614	629	22,600	629
2021-08-19	626	645	626	637	13,700	637
2021-08-18	612	640	612	639	17,300	639
2021-08-17	619	624	612	615	10,800	615
2021-08-16	607	617	605	617	21,300	617
2021-08-13	607	608	606	606	6,200	606
2021-08-12	606	609	604	604	12,200	604
2021-08-11	608	612	607	610	10,300	610
2021-08-10	613	616	601	606	19,600	606
2021-08-06	633	633	613	617	14,300	617
2021-08-05	640	641	625	625	7,100	625
2021-08-04	636	640	631	635	9,600	635
2021-08-03	642	643	635	638	10,300	638
2021-08-02	645	646	640	645	4,200	645
2021-07-30	648	648	640	645	8,200	645
2021-07-29	642	650	642	643	9,200	643
2021-07-28	660	660	641	646	20,000	646
2021-07-27	668	670	654	659	36,700	659
2021-07-26	666	671	666	668	8,900	668
2021-07-21	671	676	665	666	12,900	666
2021-07-20	671	675	665	675	10,600	675
2021-07-19	682	682	668	670	14,200	670
2021-07-16	687	690	680	683	23,800	683
2021-07-15	704	705	693	694	18,400	694
2021-07-14	700	704	700	704	6,400	704
2021-07-13	695	702	689	698	13,700	698
2021-07-12	690	690	684	689	8,900	689
2021-07-09	679	685	672	684	15,800	684
2021-07-08	698	698	683	686	19,200	686
2021-07-07	702	707	697	698	20,800	698
2021-07-06	704	706	702	703	7,000	703
2021-07-05	714	714	702	703	8,400	703
2021-07-02	702	712	701	712	10,500	712
2021-07-01	704	706	701	703	10,500	703
2021-06-30	714	716	702	703	14,900	703
2021-06-29	713	718	712	715	10,800	715
2021-06-28	706	717	706	715	13,500	715
2021-06-25	713	713	703	705	8,700	705
2021-06-24	705	712	702	710	11,100	710
2021-06-23	703	705	698	701	14,300	701
2021-06-22	724	724	703	703	10,500	703
2021-06-21	703	703	691	699	31,900	699
2021-06-18	715	725	707	717	29,400	717
2021-06-17	722	722	712	721	15,200	721
2021-06-16	728	728	722	722	5,800	722
2021-06-15	716	729	710	725	22,400	725
2021-06-14	708	714	703	713	23,700	713
2021-06-11	715	715	710	711	4,200	711
2021-06-10	716	723	704	711	26,500	711
2021-06-09	694	705	688	701	15,900	701
2021-06-08	691	693	686	690	17,900	690
2021-06-07	692	695	687	687	17,800	687
2021-06-04	699	699	691	692	9,700	692
2021-06-03	695	700	693	696	6,100	696
2021-06-02	691	700	688	696	16,800	696
2021-06-01	699	702	693	698	12,000	698
2021-05-31	705	705	699	699	10,000	699
2021-05-28	696	710	696	702	21,300	702
2021-05-27	704	716	699	701	29,500	701
2021-05-26	692	697	689	695	15,400	695
2021-05-25	692	705	692	696	28,100	696
2021-05-24	706	707	699	701	10,800	701
2021-05-21	706	718	706	706	17,400	706
2021-05-20	693	703	691	700	12,800	700
2021-05-19	678	701	678	693	16,000	693
2021-05-18	670	690	670	685	17,600	685
2021-05-17	681	683	669	676	28,800	676
2021-05-14	677	691	677	681	18,700	681
2021-05-13	688	690	674	677	45,000	677
2021-05-12	711	711	692	700	37,200	700
2021-05-11	730	733	710	710	27,600	710
2021-05-10	732	740	732	735	18,100	735
2021-05-07	724	734	721	732	23,400	732
2021-05-06	710	720	704	719	27,700	719
2021-04-30	703	711	700	705	29,500	705
2021-04-28	713	713	702	703	25,700	703
2021-04-27	711	721	711	713	10,200	713
2021-04-26	719	719	711	715	16,300	715
2021-04-23	726	727	719	719	20,900	719
2021-04-22	721	732	718	726	19,300	726
2021-04-21	735	735	720	721	49,600	721
2021-04-20	750	752	740	742	24,600	742
2021-04-19	748	763	739	753	52,200	753
2021-04-16	731	739	725	739	85,300	739
2021-04-15	736	753	729	735	241,000	735
2021-04-14	826	826	797	811	66,500	811
2021-04-13	844	848	823	827	45,700	827
2021-04-12	848	852	836	845	37,900	845
2021-04-09	854	858	849	853	12,900	853
2021-04-08	863	865	850	859	19,400	859
2021-04-07	848	864	829	863	66,500	863
2021-04-06	860	863	848	849	27,700	849
2021-04-05	862	862	847	855	28,700	855
2021-04-02	873	873	849	862	39,000	862
2021-04-01	882	882	861	862	38,600	862
2021-03-31	865	882	848	872	65,800	872
2021-03-30	866	867	856	856	16,200	856
2021-03-29	877	877	841	851	47,000	851
2021-03-26	841	875	832	865	110,100	865
2021-03-25	811	836	807	831	30,200	831
2021-03-24	840	840	803	811	73,700	811
2021-03-23	856	862	833	844	54,400	844
2021-03-22	841	860	830	855	63,400	855
2021-03-19	839	846	831	841	36,400	841
2021-03-18	848	852	831	842	42,800	842
2021-03-17	846	860	840	851	50,500	851
2021-03-16	833	846	824	846	66,200	846
2021-03-15	835	842	817	835	68,600	835
2021-03-12	842	856	827	840	101,800	840
2021-03-11	822	842	811	830	96,300	830
2021-03-10	810	826	793	814	87,600	814
2021-03-09	780	811	772	810	123,500	810
2021-03-08	772	780	762	774	21,600	774
2021-03-05	760	774	753	772	40,100	772
2021-03-04	743	786	736	773	97,100	773
2021-03-03	739	756	739	743	33,000	743
2021-03-02	739	747	733	746	18,000	746
2021-03-01	731	748	728	739	32,500	739
2021-02-26	750	752	723	730	86,300	730
2021-02-25	755	764	753	762	22,300	762
2021-02-24	764	770	750	750	44,000	750
2021-02-22	750	766	750	764	21,600	764
2021-02-19	764	765	741	750	61,600	750
2021-02-18	783	783	765	765	32,900	765
2021-02-17	785	790	773	775	58,200	775
2021-02-16	773	790	773	785	59,500	785
2021-02-15	797	797	772	777	42,100	777
2021-02-12	776	787	772	786	75,600	786
2021-02-10	756	785	752	777	85,200	777
2021-02-09	760	762	751	758	41,900	758
2021-02-08	761	765	752	757	45,300	757
2021-02-05	759	760	751	752	26,500	752
2021-02-04	754	763	748	750	28,000	750
2021-02-03	738	772	734	758	87,900	758
2021-02-02	724	735	718	733	33,600	733
2021-02-01	720	730	712	723	31,100	723
2021-01-29	746	746	718	724	72,500	724
2021-01-28	740	750	726	740	50,200	740
2021-01-27	750	758	745	750	50,500	750
2021-01-26	751	755	742	743	36,900	743
2021-01-25	747	756	743	751	39,500	751
2021-01-22	769	769	744	747	56,000	747
2021-01-21	752	765	752	765	38,600	765
2021-01-20	779	780	753	755	49,100	755
2021-01-19	770	783	770	773	77,000	773
2021-01-18	718	787	718	767	348,200	767
2021-01-15	701	718	690	714	361,300	714
2021-01-14	750	757	739	753	214,500	753
2021-01-13	750	753	742	749	154,200	749
2021-01-12	727	748	724	742	132,500	742
2021-01-08	725	730	711	720	103,600	720
2021-01-07	726	740	720	721	111,300	721
2021-01-06	709	730	709	719	126,500	719
2021-01-05	678	709	673	705	111,200	705
2021-01-04	674	701	664	688	472,800	688

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