3810 サイバーステップ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,610	2,640	2,535	2,575	157,500	2,575
2017-12-28	2,575	2,640	2,499	2,532	286,800	2,532
2017-12-27	2,365	2,488	2,365	2,449	180,200	2,449
2017-12-26	2,413	2,439	2,350	2,350	283,700	2,350
2017-12-25	2,450	2,482	2,415	2,415	186,600	2,415
2017-12-22	2,475	2,522	2,463	2,500	72,500	2,500
2017-12-21	2,491	2,608	2,445	2,480	184,600	2,480
2017-12-20	2,766	2,782	2,507	2,525	383,000	2,525
2017-12-19	2,848	2,848	2,778	2,797	86,400	2,797
2017-12-18	2,769	2,841	2,769	2,827	163,700	2,827
2017-12-15	2,848	2,848	2,752	2,772	121,500	2,772
2017-12-14	2,800	2,868	2,800	2,827	116,300	2,827
2017-12-13	2,894	2,903	2,741	2,802	190,700	2,802
2017-12-12	2,830	2,905	2,771	2,853	533,800	2,853
2017-12-11	2,730	2,795	2,721	2,750	170,000	2,750
2017-12-08	2,670	2,702	2,604	2,690	168,000	2,690
2017-12-07	2,695	2,717	2,631	2,652	129,000	2,652
2017-12-06	2,625	2,748	2,580	2,604	495,300	2,604
2017-12-05	2,414	2,770	2,412	2,660	906,800	2,660
2017-12-04	2,414	2,549	2,393	2,414	153,000	2,414
2017-12-01	2,440	2,489	2,411	2,411	73,500	2,411
2017-11-30	2,431	2,432	2,389	2,431	93,100	2,431
2017-11-29	2,443	2,478	2,420	2,432	80,100	2,432
2017-11-28	2,469	2,496	2,399	2,465	81,300	2,465
2017-11-27	2,465	2,540	2,455	2,456	100,000	2,456
2017-11-24	2,543	2,574	2,489	2,489	102,600	2,489
2017-11-22	2,460	2,624	2,458	2,533	268,300	2,533
2017-11-21	2,406	2,432	2,388	2,417	61,500	2,417
2017-11-20	2,402	2,480	2,383	2,400	71,200	2,400
2017-11-17	2,430	2,437	2,345	2,437	103,000	2,437
2017-11-16	2,360	2,415	2,310	2,402	131,400	2,402
2017-11-15	2,475	2,485	2,280	2,298	221,800	2,298
2017-11-13	2,589	2,649	2,530	2,536	99,800	2,536
2017-11-10	2,577	2,630	2,568	2,630	79,700	2,630
2017-11-09	2,671	2,770	2,480	2,627	258,400	2,627
2017-11-08	2,690	2,699	2,650	2,673	84,500	2,673
2017-11-07	2,700	2,715	2,645	2,701	109,300	2,701
2017-11-06	2,707	2,747	2,681	2,681	111,600	2,681
2017-11-02	2,732	2,750	2,685	2,699	123,000	2,699
2017-11-01	2,749	2,840	2,718	2,727	213,600	2,727
2017-10-31	2,714	2,740	2,682	2,710	112,700	2,710
2017-10-30	2,695	2,805	2,695	2,736	223,500	2,736
2017-10-27	2,590	2,680	2,578	2,670	196,500	2,670
2017-10-26	2,668	2,690	2,608	2,610	207,500	2,610
2017-10-25	2,752	2,767	2,668	2,699	237,000	2,699
2017-10-24	2,800	2,818	2,742	2,749	170,000	2,749
2017-10-23	2,828	2,836	2,760	2,812	196,100	2,812
2017-10-20	2,787	2,797	2,721	2,780	294,300	2,780
2017-10-19	2,926	2,945	2,767	2,798	347,500	2,798
2017-10-18	2,910	2,984	2,851	2,876	457,900	2,876
2017-10-17	2,830	3,025	2,820	2,874	898,000	2,874
2017-10-16	2,810	2,950	2,710	2,798	1,258,500	2,798
2017-10-13	3,110	3,325	2,960	3,030	2,078,700	3,030
2017-10-12	2,702	3,175	2,692	3,175	2,178,900	3,175
2017-10-11	2,663	2,759	2,658	2,671	1,001,000	2,671
2017-10-10	2,875	2,916	2,626	2,661	1,749,100	2,661
2017-10-06	3,140	3,145	2,892	2,937	1,288,700	2,937
2017-10-05	3,315	3,370	3,070	3,130	1,360,900	3,130
2017-10-04	3,455	3,470	3,155	3,315	2,689,800	3,315
2017-10-03	3,450	3,565	3,040	3,130	3,065,800	3,130
2017-10-02	2,910	3,310	2,900	3,300	3,132,200	3,300
2017-09-29	2,786	2,869	2,741	2,809	1,884,300	2,809
2017-09-28	2,486	2,798	2,455	2,766	3,061,100	2,766
2017-09-27	2,217	2,628	2,194	2,500	3,772,200	2,500
2017-09-26	2,160	2,187	2,115	2,187	255,900	2,187
2017-09-25	2,262	2,337	2,138	2,191	786,300	2,191
2017-09-22	2,258	2,318	2,156	2,162	435,900	2,162
2017-09-21	2,256	2,353	2,205	2,215	627,700	2,215
2017-09-20	2,381	2,410	2,272	2,283	465,300	2,283
2017-09-19	2,290	2,514	2,248	2,401	871,500	2,401
2017-09-15	2,138	2,248	2,111	2,248	268,600	2,248
2017-09-14	2,259	2,279	2,134	2,152	345,700	2,152
2017-09-13	2,290	2,360	2,260	2,260	372,400	2,260
2017-09-12	2,262	2,394	2,250	2,340	590,000	2,340
2017-09-11	2,239	2,257	2,166	2,212	438,100	2,212
2017-09-08	2,191	2,245	2,131	2,174	642,700	2,174
2017-09-07	2,303	2,411	2,145	2,177	1,181,000	2,177
2017-09-06	2,240	2,328	2,156	2,253	2,119,900	2,253
2017-09-05	2,903	2,923	2,440	2,440	1,930,600	2,440
2017-09-04	2,970	3,035	2,902	2,940	281,600	2,940
2017-09-01	3,060	3,085	2,949	3,040	461,400	3,040
2017-08-31	3,280	3,290	3,000	3,050	891,400	3,050
2017-08-30	3,100	3,295	3,030	3,160	1,386,800	3,160
2017-08-29	3,065	3,165	2,992	3,030	830,000	3,030
2017-08-28	3,000	3,160	2,987	3,135	1,139,700	3,135
2017-08-25	2,955	3,030	2,888	2,898	600,000	2,898
2017-08-24	2,893	3,035	2,838	2,968	1,066,100	2,968
2017-08-23	2,948	3,010	2,820	2,843	929,600	2,843
2017-08-22	3,000	3,055	2,847	2,867	1,006,900	2,867
2017-08-21	3,200	3,315	3,010	3,045	1,110,400	3,045
2017-08-18	3,300	3,445	3,120	3,160	1,913,900	3,160
2017-08-17	3,225	3,660	3,175	3,385	4,254,100	3,385
2017-08-16	2,842	3,295	2,815	3,295	2,367,900	3,295
2017-08-15	2,900	2,966	2,761	2,792	943,300	2,792
2017-08-14	2,717	3,125	2,681	2,877	1,813,800	2,877
2017-08-10	2,815	2,939	2,706	2,767	1,536,900	2,767
2017-08-09	2,974	2,975	2,730	2,732	1,658,100	2,732
2017-08-08	3,075	3,180	2,843	3,035	3,273,100	3,035
2017-08-07	3,800	3,825	3,110	3,110	2,851,400	3,110
2017-08-04	3,840	3,905	3,750	3,810	602,400	3,810
2017-08-03	4,025	4,075	3,800	3,875	994,800	3,875
2017-08-02	3,845	3,960	3,750	3,850	494,600	3,850
2017-08-01	4,100	4,110	3,715	3,875	956,100	3,875
2017-07-31	4,100	4,160	3,930	4,040	666,700	4,040
2017-07-28	3,975	4,150	3,840	3,925	871,500	3,925
2017-07-27	4,100	4,180	3,955	4,025	899,700	4,025
2017-07-26	3,925	4,300	3,880	4,110	2,898,400	4,110
2017-07-25	3,690	4,285	3,680	3,900	4,358,700	3,900
2017-07-24	3,710	3,770	3,585	3,590	1,161,200	3,590
2017-07-21	3,940	4,020	3,655	3,710	2,250,600	3,710
2017-07-20	4,110	4,560	3,835	4,080	3,884,600	4,080
2017-07-19	4,390	4,390	4,390	4,390	33,400	4,390
2017-07-18	5,390	5,390	5,390	5,390	23,100	5,390
2017-07-14	6,300	6,540	6,110	6,390	417,700	6,390
2017-07-13	6,810	6,810	6,270	6,390	522,300	6,390
2017-07-12	6,990	7,120	6,830	6,910	228,500	6,910
2017-07-11	7,100	7,280	6,810	6,910	340,800	6,910
2017-07-10	6,670	7,200	6,650	7,050	425,800	7,050
2017-07-07	6,130	6,800	5,980	6,730	600,300	6,730
2017-07-06	6,590	6,730	6,160	6,370	591,400	6,370
2017-07-05	7,250	7,500	6,860	6,930	633,600	6,930
2017-07-04	7,550	7,600	6,800	7,450	772,600	7,450
2017-07-03	7,260	7,350	6,880	7,350	873,600	7,350
2017-06-30	6,090	6,400	5,960	6,350	500,300	6,350
2017-06-29	6,010	6,620	5,560	6,390	1,961,300	6,390
2017-06-28	6,640	7,100	5,740	6,070	1,681,000	6,070
2017-06-27	7,450	7,980	6,770	7,240	2,522,200	7,240
2017-06-26	6,200	7,000	6,090	7,000	1,321,500	7,000
2017-06-23	6,000	6,180	5,200	6,000	2,069,600	6,000
2017-06-22	5,120	5,650	5,120	5,650	1,073,100	5,650
2017-06-21	4,710	5,230	4,685	4,945	1,049,800	4,945
2017-06-20	4,695	4,790	4,520	4,700	831,100	4,700
2017-06-19	4,145	4,775	4,135	4,735	1,651,600	4,735
2017-06-16	4,010	4,145	3,925	4,075	646,500	4,075
2017-06-15	3,910	4,230	3,805	4,050	1,136,100	4,050
2017-06-14	3,855	4,055	3,630	3,910	927,400	3,910
2017-06-13	4,010	4,105	3,900	3,925	749,500	3,925
2017-06-12	3,900	4,450	3,730	4,115	2,238,000	4,115
2017-06-09	3,990	4,310	3,895	4,310	1,844,800	4,310
2017-06-08	3,720	3,890	3,555	3,610	1,907,200	3,610
2017-06-07	3,100	3,320	3,100	3,230	781,100	3,230
2017-06-06	3,280	3,330	2,972	3,120	1,145,500	3,120
2017-06-05	3,160	3,470	3,120	3,420	2,072,100	3,420
2017-06-02	2,750	3,110	2,686	2,970	2,752,900	2,970
2017-06-01	2,523	2,867	2,495	2,750	3,089,200	2,750
2017-05-31	2,497	2,560	2,442	2,476	469,200	2,476
2017-05-30	2,453	2,524	2,401	2,451	635,300	2,451
2017-05-29	2,630	2,635	2,453	2,470	987,600	2,470
2017-05-26	2,645	2,734	2,600	2,636	1,116,800	2,636
2017-05-25	2,640	2,805	2,577	2,745	1,481,600	2,745
2017-05-24	2,600	2,670	2,514	2,614	1,000,700	2,614
2017-05-23	2,665	2,689	2,554	2,599	1,780,100	2,599
2017-05-22	2,450	2,788	2,388	2,720	3,836,000	2,720
2017-05-19	2,428	2,482	2,276	2,300	1,886,900	2,300
2017-05-18	2,105	2,409	2,105	2,387	2,201,100	2,387
2017-05-17	2,140	2,194	2,086	2,175	779,600	2,175
2017-05-16	2,181	2,271	2,104	2,110	1,325,100	2,110
2017-05-15	2,050	2,225	2,001	2,220	2,577,200	2,220
2017-05-12	1,975	1,993	1,874	1,980	826,800	1,980
2017-05-11	1,900	1,960	1,855	1,951	911,700	1,951
2017-05-10	1,870	1,931	1,805	1,835	766,600	1,835
2017-05-09	2,016	2,066	1,857	1,870	1,317,300	1,870
2017-05-08	2,043	2,163	2,022	2,066	2,132,700	2,066
2017-05-02	1,938	2,058	1,880	1,933	2,944,700	1,933
2017-05-01	1,740	1,995	1,723	1,925	3,988,600	1,925
2017-04-28	1,675	1,731	1,637	1,700	934,600	1,700
2017-04-27	1,670	1,770	1,656	1,698	1,508,000	1,698
2017-04-26	1,655	1,720	1,624	1,635	958,800	1,635
2017-04-25	1,600	1,688	1,546	1,606	1,173,600	1,606
2017-04-24	1,661	1,742	1,603	1,610	1,277,300	1,610
2017-04-21	1,744	1,761	1,602	1,645	1,224,400	1,645
2017-04-20	1,625	1,819	1,580	1,730	3,667,700	1,730
2017-04-19	1,651	1,913	1,568	1,639	6,007,200	1,639
2017-04-18	1,760	1,793	1,635	1,640	2,592,300	1,640
2017-04-17	2,037	2,125	1,752	1,830	6,900,900	1,830
2017-04-14	2,050	2,197	1,750	1,799	13,833,300	1,799
2017-04-13	1,463	1,903	1,441	1,903	9,812,000	1,903
2017-04-12	1,318	1,566	1,304	1,503	8,762,700	1,503
2017-04-11	1,367	1,367	1,337	1,367	1,801,900	1,367
2017-04-10	1,067	1,067	1,067	1,067	39,900	1,067
2017-04-07	900	951	889	917	407,800	917
2017-04-06	935	942	890	910	484,900	910
2017-04-05	1,013	1,033	939	960	1,550,700	960
2017-04-04	998	999	872	908	723,200	908
2017-04-03	984	1,030	975	998	406,400	998
2017-03-31	992	1,028	978	997	468,800	997
2017-03-30	1,060	1,084	1,002	1,004	681,500	1,004
2017-03-29	1,030	1,120	995	1,081	1,769,300	1,081
2017-03-28	1,020	1,064	966	1,037	1,472,500	1,037
2017-03-27	1,106	1,106	992	1,001	1,275,600	1,001
2017-03-24	1,119	1,166	1,069	1,103	2,037,600	1,103
2017-03-23	1,242	1,305	1,101	1,101	3,908,900	1,101
2017-03-22	1,347	1,479	1,214	1,225	8,625,500	1,225
2017-03-21	1,109	1,394	1,099	1,393	6,513,600	1,393
2017-03-17	1,119	1,121	1,064	1,094	509,700	1,094
2017-03-16	1,056	1,133	1,037	1,120	723,400	1,120
2017-03-15	1,105	1,153	1,036	1,056	968,100	1,056
2017-03-14	1,130	1,170	1,030	1,105	1,169,700	1,105
2017-03-13	1,103	1,185	1,091	1,150	1,052,500	1,150
2017-03-10	1,118	1,145	1,080	1,100	310,300	1,100
2017-03-09	1,106	1,125	1,057	1,098	636,100	1,098
2017-03-08	1,140	1,160	1,101	1,136	547,100	1,136
2017-03-07	1,165	1,214	1,140	1,170	1,188,400	1,170
2017-03-06	1,141	1,238	1,138	1,193	2,705,200	1,193
2017-03-03	1,179	1,219	1,107	1,111	1,755,600	1,111
2017-03-02	1,235	1,270	1,130	1,192	4,776,900	1,192
2017-03-01	1,050	1,145	1,041	1,145	3,458,000	1,145
2017-02-28	1,069	1,228	995	995	8,542,200	995
2017-02-27	868	1,039	850	1,039	3,264,600	1,039
2017-02-24	795	959	787	889	3,192,100	889
2017-02-23	812	815	792	809	215,900	809
2017-02-22	831	838	810	812	300,000	812
2017-02-21	820	852	807	843	545,400	843
2017-02-20	842	851	823	826	460,300	826
2017-02-17	898	906	861	861	813,900	861
2017-02-16	987	1,092	925	928	3,282,100	928
2017-02-15	930	980	918	980	787,900	980
2017-02-14	881	925	871	915	549,800	915
2017-02-13	875	894	860	870	371,800	870
2017-02-10	869	918	855	881	1,072,400	881
2017-02-09	891	920	838	845	664,900	845
2017-02-08	879	965	858	905	2,447,000	905
2017-02-07	816	975	805	890	3,736,400	890
2017-02-06	805	840	793	825	431,800	825
2017-02-03	836	853	783	812	673,000	812
2017-02-02	860	904	850	851	487,200	851
2017-02-01	874	928	838	880	1,526,200	880
2017-01-31	906	923	848	883	1,061,800	883
2017-01-30	965	982	913	923	2,161,700	923
2017-01-27	1,211	1,334	1,001	1,029	8,982,800	1,029
2017-01-26	1,081	1,140	1,028	1,140	2,693,900	1,140
2017-01-25	945	1,017	867	990	5,279,400	990
2017-01-24	1,190	1,244	1,035	1,035	5,797,500	1,035
2017-01-23	1,335	1,335	1,115	1,335	4,940,100	1,335
2017-01-20	1,035	1,035	1,035	1,035	41,900	1,035
2017-01-19	885	885	885	885	33,100	885
2017-01-18	680	735	675	735	2,303,800	735
2017-01-17	635	635	635	635	54,200	635
2017-01-16	535	535	535	535	38,000	535
2017-01-13	378	455	374	455	727,700	455
2017-01-12	384	386	375	375	14,300	375
2017-01-11	391	402	381	384	22,400	384
2017-01-10	397	408	373	393	49,700	393
2017-01-06	400	406	395	398	31,200	398
2017-01-05	410	410	394	403	23,000	403
2017-01-04	401	415	382	400	75,800	400

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

2025年01月
日	月	火	水	木	金	土
« 12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