サイバーステップ(3810)の株価時系列情報
サイバーステップ(3810)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 280,800 | 280,800 | 260,743 | 265,757 | 387 |
| 2006/12/28 | 295,844 | 296,846 | 276,789 | 279,798 | 327 |
| 2006/12/27 | 305,871 | 306,874 | 292,835 | 292,835 | 409 |
| 2006/12/26 | 278,795 | 297,849 | 276,789 | 297,849 | 554 |
| 2006/12/25 | 285,815 | 287,821 | 271,774 | 282,806 | 499 |
| 2006/12/22 | 305,871 | 308,880 | 285,815 | 286,818 | 1,071 |
| 2006/12/21 | 289,826 | 310,886 | 288,823 | 302,864 | 1,684 |
| 2006/12/20 | 281,803 | 293,838 | 277,792 | 293,838 | 994 |
| 2006/12/19 | 307,877 | 322,920 | 271,774 | 273,780 | 1,927 |
| 2006/12/18 | 293,838 | 305,871 | 283,809 | 294,841 | 509 |
| 2006/12/15 | 311,889 | 315,900 | 293,838 | 295,844 | 624 |
| 2006/12/14 | 335,958 | 339,969 | 295,844 | 308,880 | 875 |
| 2006/12/13 | 331,946 | 353,006 | 322,920 | 340,972 | 875 |
| 2006/12/12 | 364,037 | 379,081 | 328,938 | 332,949 | 2,712 |
| 2006/12/11 | 313,894 | 354,009 | 311,889 | 354,009 | 2,330 |
| 2006/12/08 | 305,871 | 317,906 | 295,844 | 303,867 | 818 |
| 2006/12/07 | 307,877 | 333,952 | 291,832 | 307,877 | 3,461 |
| 2006/12/06 | 274,783 | 298,852 | 268,766 | 298,852 | 1,882 |
| 2006/12/05 | 246,703 | 258,737 | 236,675 | 258,737 | 613 |
| 2006/12/04 | 232,663 | 241,689 | 229,655 | 238,680 | 139 |
| 2006/12/01 | 233,666 | 241,689 | 229,655 | 232,663 | 250 |
| 2006/11/30 | 243,695 | 244,698 | 237,678 | 237,678 | 122 |
| 2006/11/29 | 245,701 | 249,712 | 234,669 | 240,686 | 173 |
| 2006/11/28 | 229,655 | 246,703 | 226,646 | 241,689 | 216 |
| 2006/11/27 | 223,637 | 238,680 | 221,631 | 237,678 | 147 |
| 2006/11/24 | 225,643 | 228,652 | 210,601 | 226,646 | 280 |
| 2006/11/22 | 204,584 | 230,657 | 204,584 | 229,655 | 253 |
| 2006/11/21 | 213,608 | 215,614 | 199,569 | 206,589 | 149 |
| 2006/11/20 | 218,623 | 218,623 | 204,584 | 206,589 | 180 |
| 2006/11/17 | 228,652 | 232,663 | 220,629 | 222,634 | 217 |
| 2006/11/16 | 238,680 | 245,701 | 227,649 | 227,649 | 213 |
| 2006/11/15 | 251,718 | 254,727 | 238,680 | 239,683 | 165 |
| 2006/11/14 | 231,660 | 255,728 | 230,657 | 250,715 | 387 |
| 2006/11/13 | 230,657 | 231,660 | 221,631 | 225,643 | 165 |
| 2006/11/10 | 244,698 | 245,701 | 233,666 | 235,672 | 186 |
| 2006/11/09 | 236,675 | 248,709 | 226,646 | 248,709 | 128 |
| 2006/11/08 | 251,718 | 251,718 | 226,646 | 233,666 | 235 |
| 2006/11/07 | 266,760 | 266,760 | 245,701 | 251,718 | 140 |
| 2006/11/06 | 261,746 | 263,751 | 251,718 | 258,737 | 156 |
| 2006/11/02 | 277,792 | 278,795 | 265,757 | 265,757 | 179 |
| 2006/11/01 | 282,806 | 285,815 | 276,789 | 281,803 | 140 |
| 2006/10/31 | 283,809 | 285,815 | 273,780 | 279,798 | 223 |
| 2006/10/30 | 290,829 | 294,841 | 280,800 | 285,815 | 491 |
| 2006/10/27 | 311,889 | 313,894 | 298,852 | 303,867 | 707 |
| 2006/10/26 | 310,886 | 319,912 | 306,874 | 319,912 | 1,361 |
| 2006/10/25 | 298,852 | 302,864 | 285,815 | 293,838 | 464 |
| 2006/10/24 | 295,844 | 307,877 | 288,823 | 288,823 | 1,153 |
| 2006/10/23 | 266,760 | 296,846 | 254,727 | 292,835 | 1,206 |
| 2006/10/20 | 272,777 | 272,777 | 256,731 | 262,749 | 179 |
| 2006/10/19 | 276,789 | 278,795 | 265,757 | 271,774 | 566 |
| 2006/10/18 | 243,695 | 270,772 | 238,680 | 270,772 | 477 |
| 2006/10/17 | 253,724 | 254,727 | 239,683 | 243,695 | 386 |
| 2006/10/16 | 258,737 | 262,749 | 246,703 | 250,715 | 789 |
| 2006/10/13 | 239,683 | 256,731 | 235,672 | 250,715 | 435 |
| 2006/10/12 | 215,614 | 235,672 | 215,614 | 229,655 | 339 |
| 2006/10/11 | 233,666 | 240,686 | 215,614 | 219,626 | 561 |
| 2006/10/10 | 235,672 | 242,692 | 218,623 | 221,631 | 604 |
| 2006/10/06 | 258,737 | 259,740 | 243,695 | 247,706 | 462 |
| 2006/10/05 | 269,769 | 270,772 | 258,737 | 262,749 | 272 |
| 2006/10/04 | 275,786 | 279,798 | 261,746 | 266,760 | 296 |
| 2006/10/03 | 280,800 | 280,800 | 271,774 | 275,786 | 217 |
| 2006/10/02 | 284,812 | 290,829 | 278,795 | 281,803 | 306 |
| 2006/09/29 | 295,844 | 298,852 | 279,798 | 284,812 | 706 |
| 2006/09/28 | 287,821 | 298,852 | 281,803 | 293,838 | 565 |
| 2006/09/27 | 270,772 | 296,846 | 268,766 | 286,818 | 868 |
| 2006/09/26 | 289,826 | 291,832 | 267,763 | 268,766 | 568 |
| 2006/09/25 | 291,832 | 303,867 | 282,806 | 285,815 | 491 |
| 2006/09/22 | 292,835 | 302,864 | 288,823 | 292,835 | 650 |
| 2006/09/21 | 306,874 | 308,880 | 285,815 | 300,858 | 855 |
| 2006/09/20 | 314,897 | 318,909 | 292,835 | 297,849 | 827 |
| 2006/09/19 | 344,984 | 357,017 | 325,929 | 327,935 | 406 |
| 2006/09/15 | 333,952 | 338,966 | 323,923 | 334,955 | 223 |
| 2006/09/14 | 352,003 | 359,023 | 330,943 | 332,949 | 333 |
| 2006/09/13 | 384,095 | 384,095 | 351,000 | 354,009 | 308 |
| 2006/09/12 | 392,118 | 395,127 | 372,060 | 374,066 | 377 |
| 2006/09/11 | 416,186 | 416,186 | 393,121 | 396,130 | 572 |
| 2006/09/08 | 414,180 | 423,206 | 410,169 | 418,192 | 125 |
| 2006/09/07 | 421,201 | 423,206 | 413,178 | 418,192 | 167 |
| 2006/09/06 | 429,224 | 436,244 | 420,198 | 423,206 | 310 |
| 2006/09/05 | 417,189 | 431,229 | 411,172 | 424,209 | 320 |
| 2006/09/04 | 421,201 | 427,218 | 417,189 | 418,192 | 296 |
| 2006/09/01 | 424,209 | 427,218 | 403,149 | 406,157 | 320 |
| 2006/08/31 | 441,257 | 443,263 | 419,195 | 424,209 | 326 |
| 2006/08/30 | 450,283 | 463,321 | 441,257 | 443,263 | 290 |
| 2006/08/29 | 459,309 | 467,332 | 439,251 | 453,292 | 279 |
| 2006/08/28 | 478,364 | 479,367 | 452,289 | 454,295 | 347 |
| 2006/08/25 | 493,406 | 507,446 | 482,375 | 482,375 | 458 |
| 2006/08/24 | 507,446 | 521,487 | 490,397 | 491,400 | 1,262 |
| 2006/08/23 | 476,358 | 503,435 | 473,349 | 502,432 | 1,121 |
| 2006/08/22 | 472,346 | 476,358 | 468,335 | 472,346 | 156 |
| 2006/08/21 | 475,355 | 482,375 | 467,332 | 467,332 | 276 |
| 2006/08/18 | 477,361 | 488,393 | 462,318 | 471,344 | 400 |
| 2006/08/17 | 511,458 | 515,469 | 473,349 | 477,361 | 1,098 |
| 2006/08/16 | 513,464 | 527,504 | 497,417 | 503,435 | 1,536 |
| 2006/08/15 | 474,352 | 516,472 | 473,349 | 503,435 | 2,727 |
| 2006/08/14 | 457,303 | 470,341 | 453,292 | 466,329 | 440 |
| 2006/08/11 | 486,387 | 502,432 | 467,332 | 467,332 | 804 |
| 2006/08/10 | 513,464 | 515,469 | 483,378 | 485,384 | 979 |
| 2006/08/09 | 524,495 | 539,537 | 501,429 | 513,464 | 2,659 |
| 2006/08/08 | 528,507 | 549,566 | 491,400 | 524,495 | 2,605 |
| 2006/08/07 | 553,578 | 586,672 | 501,429 | 518,478 | 6,279 |
| 2006/08/04 | 483,378 | 513,464 | 479,367 | 513,464 | 4,011 |
| 2006/08/03 | 485,384 | 487,390 | 448,277 | 463,321 | 2,500 |
| 2006/08/02 | 431,229 | 476,358 | 427,218 | 475,355 | 2,927 |
| 2006/08/01 | 429,224 | 454,295 | 422,203 | 426,215 | 1,046 |
| 2006/07/31 | 446,272 | 457,303 | 432,232 | 432,232 | 2,117 |
| 2006/07/28 | 420,198 | 454,295 | 412,175 | 436,244 | 2,179 |
| 2006/07/27 | 423,206 | 445,269 | 411,172 | 415,183 | 879 |
| 2006/07/26 | 473,349 | 490,397 | 424,209 | 433,235 | 3,607 |
| 2006/07/25 | 436,244 | 471,344 | 428,221 | 458,306 | 5,889 |
| 2006/07/24 | 415,183 | 444,266 | 400,140 | 421,201 | 3,556 |
| 2006/07/21 | 464,323 | 470,341 | 434,238 | 435,241 | 3,764 |
| 2006/07/20 | 449,280 | 484,381 | 449,280 | 484,381 | 3,838 |
| 2006/07/19 | 480,370 | 488,393 | 434,238 | 434,238 | 3,355 |
| 2006/07/18 | 574,638 | 586,672 | 484,381 | 484,381 | 4,183 |
| 2006/07/14 | 532,517 | 604,724 | 530,513 | 584,666 | 8,638 |
| 2006/07/13 | 627,790 | 635,812 | 547,560 | 552,575 | 9,294 |
| 2006/07/12 | 681,943 | 682,946 | 601,715 | 647,846 | 11,473 |
| 2006/07/11 | 732,086 | 742,115 | 691,972 | 692,975 | 7,168 |
| 2006/07/07 | 1,001,855 | 1,022,916 | 892,544 | 892,544 | 14,879 |
| 2006/07/06 | 952,715 | 1,053,001 | 855,439 | 992,830 | 12,272 |