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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,173 | 1,185 | 1,163 | 1,174 | 6,880 |
| 2014/12/29 | 1,213 | 1,213 | 1,171 | 1,181 | 18,148 |
| 2014/12/26 | 1,035 | 1,299 | 1,035 | 1,239 | 27,521 |
| 2014/12/25 | 1,103 | 1,112 | 1,017 | 1,032 | 50,256 |
| 2014/12/24 | 1,165 | 1,165 | 1,113 | 1,114 | 14,060 |
| 2014/12/22 | 1,193 | 1,202 | 1,147 | 1,165 | 10,869 |
| 2014/12/19 | 1,185 | 1,188 | 1,165 | 1,173 | 8,376 |
| 2014/12/18 | 1,163 | 1,189 | 1,118 | 1,172 | 16,553 |
| 2014/12/17 | 1,160 | 1,184 | 1,134 | 1,158 | 22,236 |
| 2014/12/16 | 1,211 | 1,222 | 1,170 | 1,178 | 19,345 |
| 2014/12/15 | 1,297 | 1,297 | 1,242 | 1,242 | 6,681 |
| 2014/12/12 | 1,224 | 1,291 | 1,223 | 1,267 | 14,957 |
| 2014/12/11 | 1,218 | 1,244 | 1,218 | 1,234 | 10,470 |
| 2014/12/10 | 1,248 | 1,269 | 1,244 | 1,253 | 11,766 |
| 2014/12/09 | 1,291 | 1,319 | 1,275 | 1,278 | 10,470 |
| 2014/12/08 | 1,316 | 1,343 | 1,303 | 1,316 | 7,179 |
| 2014/12/05 | 1,304 | 1,350 | 1,287 | 1,305 | 9,672 |
| 2014/12/04 | 1,346 | 1,379 | 1,274 | 1,320 | 31,610 |
| 2014/12/03 | 1,414 | 1,422 | 1,356 | 1,376 | 15,755 |
| 2014/12/02 | 1,403 | 1,414 | 1,397 | 1,414 | 10,470 |
| 2014/12/01 | 1,383 | 1,406 | 1,383 | 1,401 | 3,291 |
| 2014/11/28 | 1,362 | 1,410 | 1,354 | 1,377 | 17,151 |
| 2014/11/27 | 1,384 | 1,414 | 1,360 | 1,366 | 5,783 |
| 2014/11/26 | 1,403 | 1,403 | 1,365 | 1,383 | 6,182 |
| 2014/11/25 | 1,439 | 1,439 | 1,403 | 1,403 | 7,678 |
| 2014/11/21 | 1,429 | 1,438 | 1,396 | 1,416 | 10,869 |
| 2014/11/20 | 1,374 | 1,414 | 1,361 | 1,396 | 13,561 |
| 2014/11/19 | 1,340 | 1,372 | 1,327 | 1,337 | 8,276 |
| 2014/11/18 | 1,314 | 1,350 | 1,308 | 1,348 | 11,168 |
| 2014/11/17 | 1,359 | 1,364 | 1,314 | 1,344 | 6,681 |
| 2014/11/14 | 1,406 | 1,406 | 1,356 | 1,367 | 12,764 |
| 2014/11/13 | 1,475 | 1,476 | 1,393 | 1,421 | 15,256 |
| 2014/11/12 | 1,537 | 1,547 | 1,475 | 1,475 | 48,860 |
| 2014/11/11 | 1,392 | 1,482 | 1,369 | 1,482 | 30,114 |
| 2014/11/10 | 1,405 | 1,414 | 1,366 | 1,367 | 22,436 |
| 2014/11/07 | 1,329 | 1,434 | 1,294 | 1,390 | 40,983 |
| 2014/11/06 | 1,296 | 1,329 | 1,274 | 1,306 | 17,949 |
| 2014/11/05 | 1,273 | 1,303 | 1,244 | 1,303 | 9,573 |
| 2014/11/04 | 1,304 | 1,304 | 1,239 | 1,273 | 12,564 |
| 2014/10/31 | 1,230 | 1,251 | 1,203 | 1,244 | 16,952 |
| 2014/10/30 | 1,299 | 1,300 | 1,244 | 1,246 | 6,083 |
| 2014/10/29 | 1,334 | 1,334 | 1,269 | 1,269 | 16,652 |
| 2014/10/28 | 1,214 | 1,249 | 1,204 | 1,246 | 7,179 |
| 2014/10/27 | 1,234 | 1,254 | 1,203 | 1,214 | 5,085 |
| 2014/10/24 | 1,303 | 1,303 | 1,223 | 1,236 | 12,764 |
| 2014/10/23 | 1,254 | 1,346 | 1,234 | 1,273 | 13,561 |
| 2014/10/22 | 1,265 | 1,265 | 1,212 | 1,254 | 13,761 |
| 2014/10/21 | 1,254 | 1,264 | 1,235 | 1,235 | 15,356 |
| 2014/10/20 | 1,213 | 1,283 | 1,203 | 1,271 | 13,561 |
| 2014/10/17 | 1,174 | 1,208 | 1,173 | 1,182 | 8,875 |
| 2014/10/16 | 1,217 | 1,217 | 1,154 | 1,176 | 18,647 |
| 2014/10/15 | 1,177 | 1,254 | 1,177 | 1,221 | 15,755 |
| 2014/10/14 | 1,183 | 1,219 | 1,164 | 1,169 | 30,513 |
| 2014/10/10 | 1,316 | 1,357 | 1,223 | 1,244 | 62,820 |
| 2014/10/09 | 1,425 | 1,475 | 1,384 | 1,384 | 16,952 |
| 2014/10/08 | 1,394 | 1,499 | 1,384 | 1,454 | 10,769 |
| 2014/10/07 | 1,504 | 1,504 | 1,435 | 1,435 | 11,667 |
| 2014/10/06 | 1,424 | 1,524 | 1,424 | 1,524 | 16,852 |
| 2014/10/03 | 1,376 | 1,431 | 1,354 | 1,423 | 14,858 |
| 2014/10/02 | 1,317 | 1,398 | 1,314 | 1,349 | 27,222 |
| 2014/10/01 | 1,491 | 1,504 | 1,354 | 1,407 | 32,507 |
| 2014/09/30 | 1,544 | 1,548 | 1,484 | 1,491 | 29,316 |
| 2014/09/29 | 1,580 | 1,582 | 1,549 | 1,554 | 8,476 |
| 2014/09/26 | 1,560 | 1,574 | 1,520 | 1,554 | 25,427 |
| 2014/09/25 | 1,630 | 1,636 | 1,590 | 1,593 | 13,262 |
| 2014/09/24 | 1,635 | 1,645 | 1,597 | 1,607 | 17,251 |
| 2014/09/22 | 1,637 | 1,665 | 1,610 | 1,645 | 29,615 |
| 2014/09/19 | 1,605 | 1,639 | 1,598 | 1,607 | 16,952 |
| 2014/09/18 | 1,583 | 1,675 | 1,582 | 1,604 | 24,929 |
| 2014/09/17 | 1,544 | 1,601 | 1,529 | 1,584 | 21,239 |
| 2014/09/16 | 1,575 | 1,605 | 1,532 | 1,540 | 23,932 |
| 2014/09/12 | 1,585 | 1,779 | 1,552 | 1,587 | 169,117 |
| 2014/09/11 | 1,509 | 1,539 | 1,505 | 1,505 | 12,564 |
| 2014/09/10 | 1,581 | 1,611 | 1,526 | 1,526 | 23,632 |
| 2014/09/09 | 1,553 | 1,634 | 1,553 | 1,612 | 15,655 |
| 2014/09/08 | 1,517 | 1,573 | 1,484 | 1,561 | 15,954 |
| 2014/09/05 | 1,574 | 1,600 | 1,515 | 1,526 | 35,000 |
| 2014/09/04 | 1,688 | 1,688 | 1,607 | 1,607 | 17,849 |
| 2014/09/03 | 1,684 | 1,694 | 1,605 | 1,665 | 37,991 |
| 2014/09/02 | 1,636 | 1,723 | 1,621 | 1,645 | 59,031 |
| 2014/09/01 | 1,585 | 1,618 | 1,569 | 1,609 | 17,949 |
| 2014/08/29 | 1,585 | 1,604 | 1,549 | 1,598 | 31,510 |
| 2014/08/28 | 1,620 | 1,673 | 1,595 | 1,604 | 32,607 |
| 2014/08/27 | 1,681 | 1,704 | 1,606 | 1,635 | 49,758 |
| 2014/08/26 | 1,741 | 1,800 | 1,693 | 1,695 | 131,624 |
| 2014/08/25 | 1,705 | 1,891 | 1,685 | 1,821 | 296,652 |
| 2014/08/22 | 1,732 | 1,745 | 1,585 | 1,682 | 173,404 |
| 2014/08/21 | 1,509 | 1,765 | 1,505 | 1,675 | 297,250 |
| 2014/08/20 | 1,493 | 1,561 | 1,474 | 1,523 | 49,060 |
| 2014/08/19 | 1,503 | 1,529 | 1,434 | 1,474 | 42,678 |
| 2014/08/18 | 1,389 | 1,557 | 1,385 | 1,474 | 68,803 |
| 2014/08/15 | 1,354 | 1,405 | 1,347 | 1,399 | 21,738 |
| 2014/08/14 | 1,348 | 1,419 | 1,348 | 1,372 | 17,350 |
| 2014/08/13 | 1,330 | 1,353 | 1,316 | 1,353 | 23,832 |
| 2014/08/12 | 1,394 | 1,454 | 1,360 | 1,360 | 37,293 |
| 2014/08/11 | 1,365 | 1,394 | 1,359 | 1,376 | 26,823 |
| 2014/08/08 | 1,388 | 1,392 | 1,295 | 1,323 | 43,077 |
| 2014/08/07 | 1,454 | 1,454 | 1,348 | 1,392 | 57,336 |
| 2014/08/06 | 1,587 | 1,588 | 1,424 | 1,429 | 90,641 |
| 2014/08/05 | 1,613 | 1,652 | 1,589 | 1,595 | 40,783 |
| 2014/08/04 | 1,585 | 1,624 | 1,583 | 1,585 | 27,820 |
| 2014/08/01 | 1,600 | 1,641 | 1,591 | 1,599 | 51,154 |
| 2014/07/31 | 1,605 | 1,667 | 1,597 | 1,651 | 81,168 |
| 2014/07/30 | 1,599 | 1,632 | 1,596 | 1,613 | 76,083 |
| 2014/07/29 | 1,646 | 1,761 | 1,625 | 1,663 | 219,473 |
| 2014/07/28 | 1,633 | 1,655 | 1,598 | 1,606 | 58,732 |
| 2014/07/25 | 1,645 | 1,653 | 1,627 | 1,634 | 63,818 |
| 2014/07/24 | 1,663 | 1,753 | 1,658 | 1,672 | 84,658 |
| 2014/07/23 | 1,683 | 1,715 | 1,655 | 1,658 | 86,453 |
| 2014/07/22 | 1,707 | 1,770 | 1,690 | 1,705 | 121,253 |
| 2014/07/18 | 1,803 | 1,803 | 1,718 | 1,718 | 191,453 |
| 2014/07/17 | 1,905 | 1,979 | 1,809 | 1,849 | 303,233 |
| 2014/07/16 | 2,009 | 2,020 | 1,877 | 1,877 | 256,766 |
| 2014/07/15 | 2,079 | 2,095 | 1,917 | 1,981 | 903,019 |
| 2014/07/14 | 2,179 | 2,179 | 2,179 | 2,179 | 10,570 |
| 2014/07/11 | 2,378 | 2,838 | 2,331 | 2,681 | 810,084 |
| 2014/07/10 | 3,164 | 3,259 | 2,428 | 2,428 | 1,233,175 |
| 2014/07/09 | 3,119 | 3,119 | 3,014 | 3,119 | 327,464 |
| 2014/07/08 | 2,306 | 2,615 | 2,277 | 2,615 | 288,376 |
| 2014/07/07 | 1,749 | 2,114 | 1,727 | 2,114 | 606,068 |
| 2014/07/04 | 1,786 | 1,791 | 1,710 | 1,713 | 62,521 |
| 2014/07/03 | 1,845 | 1,852 | 1,755 | 1,791 | 119,459 |
| 2014/07/02 | 1,670 | 1,956 | 1,633 | 1,885 | 573,162 |
| 2014/07/01 | 1,572 | 1,574 | 1,547 | 1,574 | 12,963 |
| 2014/06/30 | 1,535 | 1,580 | 1,535 | 1,564 | 20,940 |
| 2014/06/27 | 1,625 | 1,625 | 1,504 | 1,533 | 46,467 |
| 2014/06/26 | 1,596 | 1,625 | 1,534 | 1,625 | 43,476 |
| 2014/06/25 | 1,735 | 1,785 | 1,610 | 1,625 | 82,464 |
| 2014/06/24 | 1,744 | 1,799 | 1,711 | 1,736 | 70,798 |
| 2014/06/23 | 1,722 | 1,783 | 1,676 | 1,721 | 113,077 |
| 2014/06/20 | 1,588 | 1,815 | 1,535 | 1,799 | 348,105 |
| 2014/06/19 | 1,472 | 1,554 | 1,454 | 1,537 | 56,738 |
| 2014/06/18 | 1,420 | 1,454 | 1,420 | 1,442 | 12,464 |
| 2014/06/17 | 1,434 | 1,451 | 1,419 | 1,420 | 12,863 |
| 2014/06/16 | 1,449 | 1,476 | 1,442 | 1,446 | 14,259 |
| 2014/06/13 | 1,429 | 1,464 | 1,429 | 1,464 | 16,254 |
| 2014/06/12 | 1,425 | 1,449 | 1,390 | 1,444 | 16,553 |
| 2014/06/11 | 1,409 | 1,451 | 1,409 | 1,424 | 26,026 |
| 2014/06/10 | 1,563 | 1,572 | 1,437 | 1,444 | 49,658 |
| 2014/06/09 | 1,484 | 1,524 | 1,455 | 1,523 | 45,769 |
| 2014/06/06 | 1,438 | 1,444 | 1,406 | 1,442 | 26,125 |
| 2014/06/05 | 1,493 | 1,504 | 1,414 | 1,425 | 55,442 |
| 2014/06/04 | 1,372 | 1,482 | 1,369 | 1,474 | 57,735 |
| 2014/06/03 | 1,385 | 1,403 | 1,354 | 1,367 | 32,308 |
| 2014/06/02 | 1,384 | 1,434 | 1,354 | 1,372 | 45,271 |
| 2014/05/30 | 1,349 | 1,404 | 1,298 | 1,343 | 57,635 |
| 2014/05/29 | 1,224 | 1,384 | 1,211 | 1,332 | 60,627 |
| 2014/05/28 | 1,238 | 1,263 | 1,209 | 1,219 | 23,632 |
| 2014/05/27 | 1,256 | 1,313 | 1,219 | 1,219 | 39,288 |
| 2014/05/26 | 1,205 | 1,276 | 1,205 | 1,240 | 37,293 |
| 2014/05/23 | 1,148 | 1,198 | 1,120 | 1,188 | 29,316 |
| 2014/05/22 | 1,096 | 1,140 | 1,096 | 1,134 | 17,051 |
| 2014/05/21 | 1,103 | 1,122 | 1,053 | 1,122 | 8,376 |
| 2014/05/20 | 1,093 | 1,121 | 1,063 | 1,119 | 19,145 |
| 2014/05/19 | 1,226 | 1,226 | 1,065 | 1,102 | 16,453 |
| 2014/05/16 | 1,242 | 1,242 | 1,184 | 1,196 | 11,766 |
| 2014/05/15 | 1,215 | 1,253 | 1,183 | 1,242 | 11,766 |
| 2014/05/14 | 1,197 | 1,249 | 1,197 | 1,224 | 6,980 |
| 2014/05/13 | 1,184 | 1,249 | 1,183 | 1,213 | 17,251 |
| 2014/05/12 | 1,337 | 1,337 | 1,204 | 1,224 | 22,536 |
| 2014/05/09 | 1,368 | 1,368 | 1,337 | 1,350 | 5,484 |
| 2014/05/08 | 1,381 | 1,384 | 1,352 | 1,368 | 10,670 |
| 2014/05/07 | 1,470 | 1,470 | 1,404 | 1,411 | 8,476 |
| 2014/05/02 | 1,366 | 1,484 | 1,334 | 1,484 | 10,271 |
| 2014/05/01 | 1,396 | 1,396 | 1,357 | 1,380 | 6,880 |
| 2014/04/30 | 1,411 | 1,411 | 1,355 | 1,366 | 9,373 |
| 2014/04/28 | 1,462 | 1,493 | 1,418 | 1,419 | 8,476 |
| 2014/04/25 | 1,503 | 1,503 | 1,469 | 1,492 | 3,091 |
| 2014/04/24 | 1,497 | 1,512 | 1,486 | 1,490 | 3,789 |
| 2014/04/23 | 1,491 | 1,513 | 1,469 | 1,510 | 7,977 |
| 2014/04/22 | 1,521 | 1,549 | 1,449 | 1,493 | 19,843 |
| 2014/04/21 | 1,461 | 1,525 | 1,461 | 1,507 | 19,444 |
| 2014/04/18 | 1,457 | 1,476 | 1,446 | 1,474 | 15,655 |
| 2014/04/17 | 1,410 | 1,463 | 1,410 | 1,440 | 24,530 |
| 2014/04/16 | 1,377 | 1,439 | 1,377 | 1,434 | 32,407 |
| 2014/04/15 | 1,392 | 1,424 | 1,346 | 1,372 | 25,826 |
| 2014/04/14 | 1,333 | 1,364 | 1,326 | 1,332 | 14,160 |
| 2014/04/11 | 1,372 | 1,400 | 1,332 | 1,332 | 63,219 |
| 2014/04/10 | 1,625 | 1,875 | 1,381 | 1,414 | 213,290 |
| 2014/04/09 | 1,593 | 1,637 | 1,580 | 1,626 | 16,353 |
| 2014/04/08 | 1,605 | 1,635 | 1,555 | 1,633 | 14,060 |
| 2014/04/07 | 1,626 | 1,654 | 1,600 | 1,635 | 7,778 |
| 2014/04/04 | 1,655 | 1,683 | 1,593 | 1,683 | 25,826 |
| 2014/04/03 | 1,725 | 1,749 | 1,671 | 1,671 | 29,117 |
| 2014/04/02 | 1,655 | 1,724 | 1,625 | 1,699 | 28,219 |
| 2014/04/01 | 1,541 | 1,633 | 1,524 | 1,585 | 31,809 |
| 2014/03/31 | 1,493 | 1,540 | 1,485 | 1,539 | 9,473 |
| 2014/03/28 | 1,380 | 1,486 | 1,372 | 1,486 | 16,054 |
| 2014/03/27 | 1,333 | 1,423 | 1,294 | 1,401 | 20,741 |
| 2014/03/26 | 1,314 | 1,374 | 1,306 | 1,352 | 23,333 |
| 2014/03/25 | 1,408 | 1,419 | 1,294 | 1,332 | 31,311 |
| 2014/03/24 | 1,415 | 1,453 | 1,414 | 1,432 | 14,060 |
| 2014/03/20 | 1,525 | 1,538 | 1,407 | 1,416 | 27,621 |
| 2014/03/19 | 1,615 | 1,625 | 1,535 | 1,535 | 13,661 |
| 2014/03/18 | 1,636 | 1,644 | 1,560 | 1,574 | 10,670 |
| 2014/03/17 | 1,605 | 1,635 | 1,504 | 1,555 | 12,265 |
| 2014/03/14 | 1,625 | 1,652 | 1,605 | 1,605 | 23,134 |
| 2014/03/13 | 1,690 | 1,715 | 1,661 | 1,714 | 26,125 |
| 2014/03/12 | 1,734 | 1,734 | 1,696 | 1,696 | 17,650 |
| 2014/03/11 | 1,750 | 1,784 | 1,738 | 1,755 | 12,464 |
| 2014/03/10 | 1,775 | 1,794 | 1,738 | 1,750 | 19,544 |
| 2014/03/07 | 1,854 | 1,885 | 1,745 | 1,775 | 49,459 |
| 2014/03/06 | 1,765 | 1,840 | 1,759 | 1,822 | 75,684 |
| 2014/03/05 | 1,705 | 1,805 | 1,666 | 1,805 | 80,769 |
| 2014/03/04 | 1,570 | 1,655 | 1,564 | 1,633 | 28,219 |
| 2014/03/03 | 1,605 | 1,694 | 1,530 | 1,622 | 41,980 |
| 2014/02/28 | 1,686 | 1,738 | 1,648 | 1,659 | 56,738 |
| 2014/02/27 | 1,759 | 1,766 | 1,695 | 1,718 | 97,521 |
| 2014/02/26 | 1,924 | 1,931 | 1,776 | 1,795 | 174,302 |
| 2014/02/25 | 2,021 | 2,049 | 1,931 | 1,964 | 169,316 |
| 2014/02/24 | 2,307 | 2,427 | 2,133 | 2,148 | 222,265 |
| 2014/02/21 | 2,006 | 2,222 | 1,956 | 2,063 | 249,487 |
| 2014/02/20 | 2,156 | 2,307 | 1,885 | 1,921 | 346,310 |
| 2014/02/19 | 1,615 | 1,976 | 1,605 | 1,976 | 107,493 |
| 2014/02/18 | 1,482 | 1,580 | 1,437 | 1,574 | 22,934 |
| 2014/02/17 | 1,489 | 1,498 | 1,354 | 1,429 | 16,154 |
| 2014/02/14 | 1,515 | 1,553 | 1,394 | 1,448 | 22,934 |
| 2014/02/13 | 1,564 | 1,564 | 1,508 | 1,513 | 12,265 |
| 2014/02/12 | 1,554 | 1,630 | 1,554 | 1,584 | 30,513 |
| 2014/02/10 | 1,459 | 1,645 | 1,459 | 1,595 | 39,487 |
| 2014/02/07 | 1,536 | 1,578 | 1,454 | 1,471 | 30,513 |
| 2014/02/06 | 1,428 | 1,539 | 1,405 | 1,474 | 35,698 |
| 2014/02/05 | 1,504 | 1,506 | 1,315 | 1,368 | 51,054 |
| 2014/02/04 | 1,342 | 1,494 | 1,294 | 1,384 | 94,330 |
| 2014/02/03 | 1,825 | 1,850 | 1,606 | 1,653 | 54,345 |
| 2014/01/31 | 1,996 | 2,027 | 1,853 | 1,904 | 30,513 |
| 2014/01/30 | 2,006 | 2,036 | 1,931 | 1,966 | 37,692 |
| 2014/01/29 | 2,056 | 2,101 | 2,017 | 2,051 | 17,749 |
| 2014/01/28 | 2,086 | 2,131 | 2,016 | 2,016 | 38,889 |
| 2014/01/27 | 2,086 | 2,166 | 2,046 | 2,058 | 43,276 |
| 2014/01/24 | 2,205 | 2,277 | 2,166 | 2,226 | 33,105 |
| 2014/01/23 | 2,368 | 2,456 | 2,266 | 2,306 | 68,404 |
| 2014/01/22 | 2,132 | 2,457 | 2,132 | 2,337 | 156,453 |
| 2014/01/21 | 2,206 | 2,245 | 2,121 | 2,121 | 34,402 |
| 2014/01/20 | 2,074 | 2,206 | 2,046 | 2,171 | 56,838 |
| 2014/01/17 | 1,986 | 2,156 | 1,971 | 2,081 | 77,379 |
| 2014/01/16 | 2,168 | 2,204 | 2,037 | 2,041 | 58,134 |
| 2014/01/15 | 2,307 | 2,324 | 2,121 | 2,148 | 61,524 |
| 2014/01/14 | 2,287 | 2,348 | 2,156 | 2,256 | 63,818 |
| 2014/01/10 | 2,411 | 2,611 | 2,287 | 2,377 | 265,242 |
| 2014/01/09 | 2,132 | 2,515 | 2,115 | 2,421 | 256,068 |
| 2014/01/08 | 2,101 | 2,384 | 2,096 | 2,232 | 296,752 |
| 2014/01/07 | 2,006 | 2,033 | 1,919 | 2,005 | 53,746 |
| 2014/01/06 | 2,087 | 2,119 | 2,006 | 2,021 | 56,439 |