3810 サイバーステップ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 443 | 455 | 440 | 450 | 26,300 | 450 |
| 2015-12-29 | 432 | 456 | 432 | 451 | 30,500 | 451 |
| 2015-12-28 | 412 | 447 | 412 | 430 | 39,600 | 430 |
| 2015-12-25 | 415 | 430 | 410 | 410 | 66,400 | 410 |
| 2015-12-24 | 453 | 465 | 416 | 417 | 106,900 | 417 |
| 2015-12-22 | 512 | 512 | 445 | 446 | 118,800 | 446 |
| 2015-12-21 | 484 | 535 | 483 | 495 | 182,000 | 495 |
| 2015-12-18 | 473 | 508 | 473 | 476 | 84,100 | 476 |
| 2015-12-17 | 463 | 510 | 461 | 469 | 102,500 | 469 |
| 2015-12-16 | 470 | 477 | 459 | 460 | 38,900 | 460 |
| 2015-12-15 | 481 | 498 | 460 | 462 | 52,800 | 462 |
| 2015-12-14 | 480 | 499 | 476 | 489 | 76,100 | 489 |
| 2015-12-11 | 534 | 538 | 501 | 506 | 95,600 | 506 |
| 2015-12-10 | 522 | 544 | 512 | 543 | 45,800 | 543 |
| 2015-12-09 | 536 | 550 | 520 | 520 | 70,100 | 520 |
| 2015-12-08 | 558 | 568 | 550 | 552 | 41,100 | 552 |
| 2015-12-07 | 573 | 583 | 556 | 566 | 56,900 | 566 |
| 2015-12-04 | 549 | 605 | 540 | 575 | 96,300 | 575 |
| 2015-12-03 | 585 | 610 | 550 | 552 | 111,900 | 552 |
| 2015-12-02 | 569 | 583 | 566 | 583 | 62,200 | 583 |
| 2015-12-01 | 586 | 596 | 558 | 566 | 109,500 | 566 |
| 2015-11-30 | 582 | 604 | 572 | 594 | 75,500 | 594 |
| 2015-11-27 | 620 | 630 | 581 | 590 | 132,500 | 590 |
| 2015-11-26 | 650 | 680 | 599 | 610 | 200,000 | 610 |
| 2015-11-25 | 657 | 684 | 611 | 656 | 354,200 | 656 |
| 2015-11-24 | 591 | 671 | 590 | 638 | 708,200 | 638 |
| 2015-11-20 | 542 | 597 | 521 | 571 | 249,800 | 571 |
| 2015-11-19 | 487 | 550 | 477 | 550 | 179,900 | 550 |
| 2015-11-18 | 498 | 503 | 482 | 486 | 68,100 | 486 |
| 2015-11-17 | 532 | 534 | 493 | 501 | 192,900 | 501 |
| 2015-11-16 | 479 | 535 | 449 | 513 | 530,800 | 513 |
| 2015-11-13 | 448 | 465 | 439 | 455 | 41,700 | 455 |
| 2015-11-12 | 464 | 464 | 449 | 455 | 67,900 | 455 |
| 2015-11-11 | 472 | 480 | 466 | 480 | 18,100 | 480 |
| 2015-11-10 | 467 | 468 | 459 | 465 | 21,400 | 465 |
| 2015-11-09 | 490 | 494 | 469 | 472 | 88,900 | 472 |
| 2015-11-06 | 441 | 483 | 441 | 466 | 73,500 | 466 |
| 2015-11-05 | 442 | 450 | 430 | 441 | 56,500 | 441 |
| 2015-11-04 | 458 | 464 | 439 | 441 | 39,200 | 441 |
| 2015-11-02 | 455 | 458 | 450 | 456 | 19,900 | 456 |
| 2015-10-30 | 481 | 495 | 452 | 462 | 66,600 | 462 |
| 2015-10-29 | 517 | 518 | 472 | 480 | 150,300 | 480 |
| 2015-10-28 | 450 | 531 | 449 | 519 | 381,000 | 519 |
| 2015-10-27 | 429 | 483 | 429 | 452 | 106,300 | 452 |
| 2015-10-26 | 426 | 441 | 426 | 433 | 31,900 | 433 |
| 2015-10-23 | 428 | 439 | 426 | 433 | 17,500 | 433 |
| 2015-10-22 | 428 | 429 | 423 | 426 | 11,400 | 426 |
| 2015-10-21 | 418 | 427 | 418 | 424 | 13,200 | 424 |
| 2015-10-20 | 437 | 437 | 422 | 422 | 16,300 | 422 |
| 2015-10-19 | 437 | 444 | 431 | 440 | 8,500 | 440 |
| 2015-10-16 | 429 | 442 | 429 | 437 | 13,000 | 437 |
| 2015-10-15 | 423 | 433 | 414 | 432 | 29,800 | 432 |
| 2015-10-14 | 441 | 445 | 425 | 426 | 27,200 | 426 |
| 2015-10-13 | 465 | 465 | 438 | 449 | 45,600 | 449 |
| 2015-10-09 | 444 | 463 | 444 | 461 | 26,500 | 461 |
| 2015-10-08 | 465 | 467 | 442 | 443 | 57,500 | 443 |
| 2015-10-07 | 430 | 464 | 430 | 455 | 61,900 | 455 |
| 2015-10-06 | 435 | 445 | 427 | 434 | 49,300 | 434 |
| 2015-10-05 | 415 | 429 | 413 | 418 | 30,400 | 418 |
| 2015-10-02 | 405 | 416 | 403 | 416 | 13,900 | 416 |
| 2015-10-01 | 406 | 413 | 403 | 407 | 13,100 | 407 |
| 2015-09-30 | 407 | 409 | 398 | 406 | 16,500 | 406 |
| 2015-09-29 | 427 | 427 | 400 | 400 | 41,300 | 400 |
| 2015-09-28 | 411 | 449 | 406 | 428 | 37,100 | 428 |
| 2015-09-25 | 404 | 408 | 398 | 403 | 25,900 | 403 |
| 2015-09-24 | 425 | 431 | 406 | 407 | 26,300 | 407 |
| 2015-09-18 | 423 | 435 | 422 | 426 | 10,300 | 426 |
| 2015-09-17 | 420 | 427 | 420 | 424 | 23,800 | 424 |
| 2015-09-16 | 431 | 431 | 419 | 419 | 19,000 | 419 |
| 2015-09-15 | 424 | 442 | 421 | 425 | 14,900 | 425 |
| 2015-09-14 | 462 | 463 | 423 | 428 | 33,500 | 428 |
| 2015-09-11 | 435 | 454 | 435 | 454 | 25,200 | 454 |
| 2015-09-10 | 418 | 453 | 410 | 435 | 40,200 | 435 |
| 2015-09-09 | 425 | 438 | 416 | 433 | 39,200 | 433 |
| 2015-09-08 | 421 | 424 | 395 | 396 | 38,000 | 396 |
| 2015-09-07 | 412 | 429 | 391 | 413 | 51,900 | 413 |
| 2015-09-04 | 448 | 455 | 417 | 421 | 54,100 | 421 |
| 2015-09-03 | 452 | 462 | 444 | 448 | 31,300 | 448 |
| 2015-09-02 | 424 | 460 | 421 | 450 | 60,000 | 450 |
| 2015-09-01 | 461 | 485 | 443 | 443 | 157,000 | 443 |
| 2015-08-31 | 467 | 478 | 450 | 458 | 104,100 | 458 |
| 2015-08-28 | 469 | 480 | 460 | 467 | 150,800 | 467 |
| 2015-08-27 | 470 | 485 | 453 | 466 | 129,200 | 466 |
| 2015-08-26 | 455 | 463 | 429 | 445 | 192,700 | 445 |
| 2015-08-25 | 419 | 473 | 401 | 431 | 909,300 | 431 |
| 2015-08-24 | 560 | 574 | 501 | 501 | 289,800 | 501 |
| 2015-08-21 | 618 | 635 | 590 | 601 | 62,000 | 601 |
| 2015-08-20 | 681 | 681 | 641 | 641 | 25,700 | 641 |
| 2015-08-19 | 665 | 686 | 663 | 671 | 16,700 | 671 |
| 2015-08-18 | 660 | 690 | 660 | 684 | 22,500 | 684 |
| 2015-08-17 | 651 | 664 | 645 | 660 | 10,200 | 660 |
| 2015-08-14 | 657 | 660 | 645 | 653 | 9,000 | 653 |
| 2015-08-13 | 651 | 654 | 650 | 650 | 5,300 | 650 |
| 2015-08-12 | 664 | 664 | 650 | 650 | 21,600 | 650 |
| 2015-08-11 | 655 | 669 | 655 | 664 | 13,500 | 664 |
| 2015-08-10 | 656 | 664 | 655 | 655 | 5,400 | 655 |
| 2015-08-07 | 669 | 669 | 650 | 651 | 22,900 | 651 |
| 2015-08-06 | 675 | 676 | 643 | 649 | 44,300 | 649 |
| 2015-08-05 | 681 | 688 | 674 | 677 | 18,500 | 677 |
| 2015-08-04 | 693 | 695 | 682 | 690 | 23,400 | 690 |
| 2015-08-03 | 733 | 733 | 702 | 704 | 24,100 | 704 |
| 2015-07-31 | 716 | 720 | 706 | 718 | 16,800 | 718 |
| 2015-07-30 | 728 | 740 | 716 | 716 | 13,700 | 716 |
| 2015-07-29 | 736 | 742 | 726 | 726 | 17,100 | 726 |
| 2015-07-28 | 731 | 746 | 727 | 743 | 12,100 | 743 |
| 2015-07-27 | 787 | 787 | 740 | 742 | 17,100 | 742 |
| 2015-07-24 | 760 | 779 | 759 | 774 | 11,200 | 774 |
| 2015-07-23 | 766 | 789 | 760 | 760 | 20,500 | 760 |
| 2015-07-22 | 769 | 790 | 761 | 773 | 28,400 | 773 |
| 2015-07-21 | 751 | 773 | 722 | 770 | 65,000 | 770 |
| 2015-07-17 | 786 | 786 | 760 | 770 | 11,500 | 770 |
| 2015-07-16 | 780 | 791 | 763 | 778 | 18,600 | 778 |
| 2015-07-15 | 772 | 793 | 770 | 787 | 29,900 | 787 |
| 2015-07-14 | 734 | 795 | 734 | 757 | 85,100 | 757 |
| 2015-07-13 | 735 | 740 | 717 | 731 | 41,200 | 731 |
| 2015-07-10 | 730 | 750 | 724 | 732 | 40,900 | 732 |
| 2015-07-09 | 725 | 736 | 680 | 729 | 70,400 | 729 |
| 2015-07-08 | 813 | 813 | 730 | 750 | 69,800 | 750 |
| 2015-07-07 | 809 | 827 | 800 | 812 | 15,000 | 812 |
| 2015-07-06 | 806 | 808 | 787 | 794 | 39,300 | 794 |
| 2015-07-03 | 841 | 850 | 818 | 819 | 43,300 | 819 |
| 2015-07-02 | 840 | 858 | 834 | 844 | 27,700 | 844 |
| 2015-07-01 | 835 | 840 | 828 | 839 | 16,900 | 839 |
| 2015-06-30 | 856 | 879 | 825 | 830 | 71,100 | 830 |
| 2015-06-29 | 860 | 912 | 840 | 868 | 74,200 | 868 |
| 2015-06-26 | 875 | 899 | 875 | 896 | 28,100 | 896 |
| 2015-06-25 | 887 | 898 | 855 | 887 | 40,100 | 887 |
| 2015-06-24 | 869 | 885 | 860 | 876 | 35,400 | 876 |
| 2015-06-23 | 890 | 890 | 844 | 844 | 85,300 | 844 |
| 2015-06-22 | 900 | 910 | 881 | 882 | 16,800 | 882 |
| 2015-06-19 | 909 | 909 | 886 | 900 | 8,700 | 900 |
| 2015-06-18 | 890 | 910 | 882 | 898 | 20,900 | 898 |
| 2015-06-17 | 899 | 899 | 875 | 890 | 19,300 | 890 |
| 2015-06-16 | 914 | 915 | 862 | 863 | 64,100 | 863 |
| 2015-06-15 | 927 | 938 | 919 | 921 | 12,300 | 921 |
| 2015-06-12 | 918 | 946 | 918 | 939 | 20,100 | 939 |
| 2015-06-11 | 918 | 918 | 891 | 918 | 28,500 | 918 |
| 2015-06-10 | 953 | 953 | 913 | 918 | 27,300 | 918 |
| 2015-06-09 | 941 | 972 | 925 | 953 | 40,600 | 953 |
| 2015-06-08 | 995 | 999 | 940 | 951 | 49,100 | 951 |
| 2015-06-05 | 1,018 | 1,018 | 995 | 997 | 53,400 | 997 |
| 2015-06-04 | 983 | 1,018 | 976 | 1,000 | 44,600 | 1,000 |
| 2015-06-03 | 947 | 991 | 947 | 970 | 52,700 | 970 |
| 2015-06-02 | 950 | 960 | 943 | 952 | 30,600 | 952 |
| 2015-06-01 | 920 | 961 | 911 | 951 | 89,800 | 951 |
| 2015-05-29 | 975 | 990 | 910 | 957 | 179,700 | 957 |
| 2015-05-28 | 1,064 | 1,087 | 1,001 | 1,005 | 83,100 | 1,005 |
| 2015-05-27 | 1,048 | 1,127 | 1,021 | 1,075 | 168,900 | 1,075 |
| 2015-05-26 | 1,075 | 1,082 | 1,022 | 1,064 | 91,800 | 1,064 |
| 2015-05-25 | 1,036 | 1,073 | 1,036 | 1,069 | 39,100 | 1,069 |
| 2015-05-22 | 1,025 | 1,077 | 1,024 | 1,040 | 79,400 | 1,040 |
| 2015-05-21 | 1,030 | 1,031 | 1,011 | 1,019 | 32,400 | 1,019 |
| 2015-05-20 | 1,060 | 1,060 | 1,021 | 1,025 | 93,600 | 1,025 |
| 2015-05-19 | 1,023.3 | 1,075.3 | 1,011.2 | 1,067.3 | 79,702 | 1,090.19 |
| 2015-05-18 | 1,015.3 | 1,031.3 | 999.2 | 1,005.2 | 47,042 | 1,026.76 |
| 2015-05-15 | 1,054.3 | 1,054.3 | 981.2 | 1,013.2 | 110,464 | 1,034.93 |
| 2015-05-14 | 1,059.3 | 1,078.3 | 1,004.2 | 1,054.3 | 155,609 | 1,076.92 |
| 2015-05-13 | 1,179.5 | 1,191.5 | 1,102.4 | 1,102.4 | 239,605 | 1,126.05 |
| 2015-05-12 | 1,151.4 | 1,261.6 | 1,087.3 | 1,119.4 | 803,812 | 1,143.41 |
| 2015-05-11 | 1,038.3 | 1,143.4 | 1,013.2 | 1,136.4 | 599,962 | 1,160.78 |
| 2015-05-08 | 1,011.2 | 1,025.3 | 921.1 | 993.2 | 405,102 | 1,014.50 |
| 2015-05-07 | 939.2 | 1,104.4 | 939.2 | 1,055.3 | 882,515 | 1,077.94 |
| 2015-05-01 | 898.1 | 956.2 | 882.1 | 954.2 | 488,300 | 974.67 |
| 2015-04-30 | 861.1 | 886.1 | 835 | 868.1 | 140,327 | 886.72 |
| 2015-04-28 | 881.1 | 893.1 | 851 | 864.1 | 161,302 | 882.64 |
| 2015-04-27 | 822 | 872.1 | 814 | 857.1 | 291,841 | 875.49 |
| 2015-04-24 | 755.9 | 846 | 754.9 | 813 | 308,021 | 830.44 |
| 2015-04-23 | 753.9 | 769 | 746.9 | 749.9 | 88,691 | 765.99 |
| 2015-04-22 | 765.9 | 793 | 742.9 | 754.9 | 114,060 | 771.09 |
| 2015-04-21 | 741.9 | 823 | 741.9 | 770 | 180,079 | 786.52 |
| 2015-04-20 | 776 | 777 | 726.9 | 746.9 | 131,239 | 762.92 |
| 2015-04-17 | 834 | 859.1 | 782 | 782 | 224,025 | 798.77 |
| 2015-04-16 | 904.1 | 950.2 | 805 | 869.1 | 1,915,944 | 887.74 |
| 2015-04-15 | 707.9 | 859.1 | 701.9 | 859.1 | 751,276 | 877.53 |
| 2015-04-14 | 700.9 | 725.9 | 700.9 | 708.9 | 56,730 | 724.11 |
| 2015-04-13 | 703.9 | 723.9 | 687.8 | 721.9 | 86,793 | 737.39 |
| 2015-04-10 | 707.9 | 714.9 | 693.9 | 706.9 | 59,727 | 722.06 |
| 2015-04-09 | 735.9 | 750.9 | 697.9 | 717.9 | 65,420 | 733.30 |
| 2015-04-08 | 750.9 | 797 | 725.9 | 741.9 | 82,598 | 757.81 |
| 2015-04-07 | 737.9 | 750.9 | 706.9 | 741.9 | 119,853 | 757.81 |
| 2015-04-06 | 656.8 | 766.9 | 654.8 | 766.9 | 383,628 | 783.35 |
| 2015-04-03 | 664.8 | 685.8 | 655.8 | 666.8 | 69,215 | 681.10 |
| 2015-04-02 | 699.9 | 710.9 | 670.8 | 672.8 | 86,194 | 687.23 |
| 2015-04-01 | 652.8 | 696.9 | 652.8 | 690.9 | 71,412 | 705.72 |
| 2015-03-31 | 646.8 | 685.8 | 639.8 | 655.8 | 60,526 | 669.87 |
| 2015-03-30 | 635.8 | 650.8 | 631.8 | 650.8 | 20,774 | 664.76 |
| 2015-03-27 | 647.8 | 660.8 | 644.8 | 646.8 | 21,673 | 660.67 |
| 2015-03-26 | 648.8 | 659.8 | 646.8 | 651.8 | 20,675 | 665.78 |
| 2015-03-25 | 658.8 | 658.8 | 644.8 | 653.8 | 24,470 | 667.82 |
| 2015-03-24 | 653.8 | 669.8 | 650.8 | 658.8 | 27,766 | 672.93 |
| 2015-03-23 | 652.8 | 679.8 | 650.8 | 653.8 | 38,952 | 667.82 |
| 2015-03-20 | 654.8 | 654.8 | 631.8 | 650.8 | 42,548 | 664.76 |
| 2015-03-19 | 665.8 | 665.8 | 654.8 | 658.8 | 22,472 | 672.93 |
| 2015-03-18 | 666.8 | 666.8 | 651.8 | 665.8 | 36,255 | 680.08 |
| 2015-03-17 | 684.8 | 684.8 | 665.8 | 666.8 | 26,667 | 681.10 |
| 2015-03-16 | 693.9 | 693.9 | 666.8 | 684.8 | 33,059 | 699.49 |
| 2015-03-13 | 695.9 | 697.9 | 675.8 | 693.9 | 21,973 | 708.78 |
| 2015-03-12 | 686.8 | 714.9 | 679.8 | 692.9 | 35,357 | 707.76 |
| 2015-03-11 | 672.8 | 698.9 | 661.8 | 690.9 | 58,528 | 705.72 |
| 2015-03-10 | 690.9 | 690.9 | 668.8 | 678.8 | 46,143 | 693.36 |
| 2015-03-09 | 709.9 | 723.9 | 687.8 | 690.9 | 61,724 | 705.72 |
| 2015-03-06 | 727.9 | 730.9 | 706.9 | 709.9 | 84,196 | 725.13 |
| 2015-03-05 | 727.9 | 760.9 | 717.9 | 727.9 | 65,619 | 743.51 |
| 2015-03-04 | 746.9 | 748.9 | 730.9 | 734.9 | 41,549 | 750.66 |
| 2015-03-03 | 763.9 | 763.9 | 748.9 | 748.9 | 40,750 | 764.96 |
| 2015-03-02 | 777 | 777 | 750.9 | 763.9 | 33,259 | 780.29 |
| 2015-02-27 | 771 | 808 | 756.9 | 777 | 66,019 | 793.67 |
| 2015-02-26 | 796 | 796 | 765.9 | 776 | 57,429 | 792.65 |
| 2015-02-25 | 756.9 | 838 | 723.9 | 810 | 88,192 | 827.38 |
| 2015-02-24 | 781 | 781 | 751.9 | 757.9 | 54,233 | 774.16 |
| 2015-02-23 | 791 | 791 | 771 | 782 | 29,264 | 798.77 |
| 2015-02-20 | 805 | 805 | 778 | 790 | 29,464 | 806.95 |
| 2015-02-19 | 797 | 808 | 774 | 806 | 44,345 | 823.29 |
| 2015-02-18 | 840 | 840 | 789 | 798 | 75,607 | 815.12 |
| 2015-02-17 | 858.1 | 859.1 | 839 | 842 | 44,545 | 860.06 |
| 2015-02-16 | 866.1 | 896.1 | 824 | 873.1 | 90,988 | 891.83 |
| 2015-02-13 | 1,072.3 | 1,081.3 | 851 | 896.1 | 296,935 | 915.32 |
| 2015-02-12 | 914.1 | 1,012.2 | 914.1 | 1,012.2 | 237,308 | 1,033.91 |
| 2015-02-10 | 802 | 862.1 | 779 | 862.1 | 138,330 | 880.59 |
| 2015-02-09 | 799.3 | 845.4 | 798.3 | 839.4 | 44,119 | 728.47 |
| 2015-02-06 | 843.4 | 868.5 | 824.4 | 836.4 | 25,595 | 725.86 |
| 2015-02-05 | 821.3 | 870.6 | 814.3 | 853.5 | 30,376 | 740.70 |
| 2015-02-04 | 853.5 | 858.5 | 823.4 | 829.4 | 31,272 | 719.79 |
| 2015-02-03 | 883.6 | 883.6 | 845.4 | 850.5 | 20,815 | 738.10 |
| 2015-02-02 | 903.7 | 908.7 | 884.6 | 896.7 | 14,839 | 778.19 |
| 2015-01-30 | 878.6 | 939.8 | 878.6 | 903.7 | 32,268 | 784.27 |
| 2015-01-29 | 927.8 | 963.9 | 893.6 | 893.6 | 71,507 | 775.50 |
| 2015-01-28 | 835.4 | 986 | 835.4 | 986 | 80,072 | 855.69 |
| 2015-01-27 | 835.4 | 891.6 | 828.4 | 835.4 | 41,928 | 725 |
| 2015-01-26 | 853.5 | 858.5 | 840.4 | 845.4 | 13,744 | 733.67 |
| 2015-01-23 | 860.5 | 876.6 | 851.5 | 858.5 | 10,358 | 745.04 |
| 2015-01-22 | 878.6 | 878.6 | 850.5 | 860.5 | 24,101 | 746.78 |
| 2015-01-21 | 870.6 | 877.6 | 863.5 | 873.6 | 15,138 | 758.15 |
| 2015-01-20 | 870.6 | 888.6 | 870.6 | 883.6 | 17,230 | 766.83 |
| 2015-01-19 | 861.5 | 888.6 | 850.5 | 873.6 | 28,583 | 758.15 |
| 2015-01-16 | 912.7 | 921.8 | 859.5 | 860.5 | 36,750 | 746.78 |
| 2015-01-15 | 884.6 | 898.7 | 863.5 | 867.5 | 30,874 | 752.85 |
| 2015-01-14 | 917.7 | 917.7 | 883.6 | 898.7 | 70,711 | 779.93 |
| 2015-01-13 | 843.4 | 917.7 | 837.4 | 917.7 | 254,459 | 796.42 |
| 2015-01-09 | 1,114.5 | 1,183.8 | 1,114.5 | 1,129.6 | 21,014 | 980.32 |
| 2015-01-08 | 1,199.9 | 1,199.9 | 1,169.8 | 1,174.8 | 15,337 | 1,019.54 |
| 2015-01-07 | 1,184.8 | 1,199.9 | 1,159.7 | 1,199.9 | 12,847 | 1,041.32 |
| 2015-01-06 | 1,205.9 | 1,205.9 | 1,173.8 | 1,174.8 | 10,158 | 1,019.54 |
| 2015-01-05 | 1,175.8 | 1,204.9 | 1,175.8 | 1,192.9 | 15,835 | 1,035.25 |
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