4776 サイボウズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,200	2,209	2,151	2,180	718,400	2,180
2023-12-28	2,156	2,244	2,123	2,187	1,398,400	2,187
2023-12-27	2,078	2,185	2,049	2,180	1,945,700	2,180
2023-12-26	2,019	2,091	2,012	2,028	937,000	2,028
2023-12-25	2,016	2,043	1,983	2,030	1,416,700	2,030
2023-12-22	2,098	2,103	1,905	1,936	2,904,200	1,936
2023-12-21	2,115	2,180	2,110	2,170	393,700	2,170
2023-12-20	2,180	2,198	2,146	2,147	469,000	2,147
2023-12-19	2,112	2,174	2,100	2,174	436,600	2,174
2023-12-18	2,118	2,135	2,089	2,132	328,900	2,132
2023-12-15	2,054	2,129	2,031	2,127	550,600	2,127
2023-12-14	2,080	2,105	2,033	2,054	424,600	2,054
2023-12-13	2,008	2,050	2,008	2,037	270,500	2,037
2023-12-12	2,070	2,074	2,001	2,007	371,900	2,007
2023-12-11	2,039	2,059	2,014	2,059	348,400	2,059
2023-12-08	1,991	2,037	1,983	2,019	562,900	2,019
2023-12-07	2,070	2,082	2,017	2,020	483,800	2,020
2023-12-06	2,063	2,099	2,030	2,079	695,600	2,079
2023-12-05	2,130	2,170	2,086	2,086	588,100	2,086
2023-12-04	2,083	2,180	2,080	2,175	622,900	2,175
2023-12-01	2,094	2,118	2,067	2,074	453,400	2,074
2023-11-30	2,146	2,162	2,049	2,082	1,014,600	2,082
2023-11-29	2,260	2,260	2,147	2,151	2,163,600	2,151
2023-11-28	2,153	2,175	2,122	2,175	484,200	2,175
2023-11-27	2,130	2,151	2,116	2,148	470,500	2,148
2023-11-24	2,120	2,176	2,113	2,125	698,900	2,125
2023-11-22	2,136	2,138	2,095	2,105	732,500	2,105
2023-11-21	2,179	2,188	2,117	2,156	889,800	2,156
2023-11-20	2,121	2,196	2,069	2,131	1,515,800	2,131
2023-11-17	1,959	2,121	1,949	2,121	1,836,800	2,121
2023-11-16	1,962	1,969	1,905	1,931	602,300	1,931
2023-11-15	2,045	2,053	1,937	1,987	763,200	1,987
2023-11-14	1,900	2,005	1,863	1,977	1,288,300	1,977
2023-11-13	2,064	2,074	1,975	2,025	765,000	2,025
2023-11-10	2,045	2,054	2,025	2,047	354,800	2,047
2023-11-09	2,044	2,070	2,014	2,070	428,100	2,070
2023-11-08	2,064	2,085	2,014	2,044	642,800	2,044
2023-11-07	2,013	2,032	1,990	2,014	494,200	2,014
2023-11-06	2,000	2,049	1,955	2,040	795,300	2,040
2023-11-02	1,883	1,943	1,875	1,943	483,600	1,943
2023-11-01	1,895	1,898	1,838	1,858	435,100	1,858
2023-10-31	1,774	1,874	1,764	1,868	652,600	1,868
2023-10-30	1,786	1,805	1,761	1,785	400,500	1,785
2023-10-27	1,744	1,789	1,713	1,775	539,800	1,775
2023-10-26	1,719	1,769	1,717	1,742	341,200	1,742
2023-10-25	1,741	1,764	1,704	1,744	576,900	1,744
2023-10-24	1,667	1,756	1,636	1,753	649,400	1,753
2023-10-23	1,670	1,701	1,641	1,659	576,100	1,659
2023-10-20	1,709	1,717	1,674	1,701	404,300	1,701
2023-10-19	1,743	1,764	1,722	1,722	407,500	1,722
2023-10-18	1,778	1,786	1,745	1,783	399,300	1,783
2023-10-17	1,794	1,845	1,769	1,785	427,400	1,785
2023-10-16	1,791	1,806	1,750	1,751	483,200	1,751
2023-10-13	1,870	1,888	1,812	1,815	464,900	1,815
2023-10-12	1,850	1,906	1,842	1,906	364,000	1,906
2023-10-11	1,925	1,927	1,860	1,864	395,000	1,864
2023-10-10	1,939	1,968	1,912	1,923	299,900	1,923
2023-10-06	1,913	1,932	1,886	1,912	283,700	1,912
2023-10-05	1,851	1,930	1,836	1,928	555,600	1,928
2023-10-04	1,848	1,861	1,805	1,825	607,400	1,825
2023-10-03	1,931	1,964	1,863	1,879	780,800	1,879
2023-10-02	2,047	2,052	1,932	1,938	691,300	1,938
2023-09-29	2,043	2,080	2,021	2,028	440,200	2,028
2023-09-28	2,030	2,065	2,001	2,035	458,300	2,035
2023-09-27	1,901	2,055	1,900	2,055	831,500	2,055
2023-09-26	1,976	1,985	1,924	1,934	320,700	1,934
2023-09-25	1,988	1,997	1,940	1,978	301,300	1,978
2023-09-22	1,903	1,994	1,902	1,968	386,600	1,968
2023-09-21	1,976	1,976	1,920	1,934	544,800	1,934
2023-09-20	2,034	2,047	1,982	1,982	496,200	1,982
2023-09-19	2,060	2,077	2,038	2,048	186,900	2,048
2023-09-15	2,055	2,080	2,042	2,065	307,200	2,065
2023-09-14	2,085	2,094	2,031	2,049	240,900	2,049
2023-09-13	2,075	2,105	2,064	2,075	195,100	2,075
2023-09-12	2,089	2,129	2,073	2,086	209,700	2,086
2023-09-11	2,091	2,127	2,074	2,089	229,000	2,089
2023-09-08	2,110	2,135	2,101	2,108	203,600	2,108
2023-09-07	2,150	2,150	2,111	2,129	359,700	2,129
2023-09-06	2,189	2,192	2,158	2,166	208,100	2,166
2023-09-05	2,131	2,196	2,127	2,174	341,900	2,174
2023-09-04	2,180	2,184	2,142	2,149	247,200	2,149
2023-09-01	2,160	2,174	2,127	2,164	275,000	2,164
2023-08-31	2,182	2,195	2,152	2,169	402,300	2,169
2023-08-30	2,196	2,197	2,128	2,142	463,600	2,142
2023-08-29	2,075	2,190	2,073	2,185	587,500	2,185
2023-08-28	2,065	2,079	2,054	2,061	240,500	2,061
2023-08-25	2,026	2,108	2,006	2,072	400,400	2,072
2023-08-24	2,109	2,128	2,050	2,066	281,900	2,066
2023-08-23	2,041	2,098	2,040	2,092	410,600	2,092
2023-08-22	2,099	2,112	2,026	2,048	467,300	2,048
2023-08-21	1,980	2,104	1,980	2,090	652,300	2,090
2023-08-18	2,020	2,028	1,970	1,996	801,000	1,996
2023-08-17	2,048	2,057	2,002	2,053	497,500	2,053
2023-08-16	2,089	2,104	2,062	2,062	349,000	2,062
2023-08-15	2,140	2,140	2,033	2,113	795,900	2,113
2023-08-14	2,059	2,209	2,051	2,104	1,449,400	2,104
2023-08-10	2,058	2,089	2,051	2,069	561,400	2,069
2023-08-09	2,058	2,114	2,044	2,108	367,200	2,108
2023-08-08	2,068	2,080	2,043	2,057	406,900	2,057
2023-08-07	2,062	2,086	2,047	2,086	365,300	2,086
2023-08-04	2,100	2,132	2,080	2,090	507,600	2,090
2023-08-03	2,185	2,193	2,116	2,130	530,900	2,130
2023-08-02	2,201	2,232	2,179	2,214	496,200	2,214
2023-08-01	2,231	2,278	2,222	2,240	733,900	2,240
2023-07-31	2,174	2,230	2,155	2,227	721,800	2,227
2023-07-28	2,173	2,174	2,080	2,145	1,096,300	2,145
2023-07-27	2,093	2,161	2,077	2,161	1,474,600	2,161
2023-07-26	2,196	2,197	2,008	2,046	3,152,100	2,046
2023-07-25	2,252	2,306	2,229	2,296	877,000	2,296
2023-07-24	2,173	2,260	2,173	2,259	617,000	2,259
2023-07-21	2,156	2,184	2,133	2,179	804,000	2,179
2023-07-20	2,216	2,235	2,195	2,203	448,800	2,203
2023-07-19	2,227	2,265	2,218	2,235	357,200	2,235
2023-07-18	2,265	2,272	2,192	2,211	425,400	2,211
2023-07-14	2,291	2,292	2,224	2,258	544,100	2,258
2023-07-13	2,191	2,266	2,154	2,263	660,600	2,263
2023-07-12	2,228	2,233	2,154	2,168	577,700	2,168
2023-07-11	2,239	2,279	2,207	2,214	576,200	2,214
2023-07-10	2,213	2,290	2,184	2,239	665,300	2,239
2023-07-07	2,156	2,278	2,149	2,236	946,700	2,236
2023-07-06	2,249	2,273	2,181	2,192	941,400	2,192
2023-07-05	2,315	2,331	2,265	2,281	654,400	2,281
2023-07-04	2,310	2,334	2,282	2,333	509,300	2,333
2023-07-03	2,355	2,367	2,294	2,300	650,500	2,300
2023-06-30	2,310	2,352	2,285	2,342	619,100	2,342
2023-06-29	2,375	2,405	2,312	2,330	816,300	2,330
2023-06-28	2,500	2,550	2,308	2,346	1,719,000	2,346
2023-06-27	2,457	2,475	2,408	2,456	779,000	2,456
2023-06-26	2,569	2,578	2,470	2,501	726,500	2,501
2023-06-23	2,638	2,676	2,537	2,571	753,300	2,571
2023-06-22	2,623	2,655	2,572	2,588	612,800	2,588
2023-06-21	2,676	2,737	2,629	2,647	912,200	2,647
2023-06-20	2,694	2,710	2,645	2,704	1,068,500	2,704
2023-06-19	2,558	2,717	2,495	2,694	1,860,200	2,694
2023-06-16	2,420	2,552	2,420	2,548	1,337,300	2,548
2023-06-15	2,423	2,434	2,358	2,359	442,300	2,359
2023-06-14	2,445	2,455	2,390	2,422	467,600	2,422
2023-06-13	2,465	2,484	2,429	2,441	442,600	2,441
2023-06-12	2,424	2,466	2,386	2,433	503,900	2,433
2023-06-09	2,403	2,414	2,371	2,403	535,200	2,403
2023-06-08	2,420	2,433	2,342	2,353	792,000	2,353
2023-06-07	2,479	2,539	2,449	2,452	614,200	2,452
2023-06-06	2,501	2,512	2,445	2,478	504,500	2,478
2023-06-05	2,499	2,504	2,445	2,482	595,200	2,482
2023-06-02	2,444	2,515	2,422	2,501	567,100	2,501
2023-06-01	2,432	2,505	2,413	2,456	539,300	2,456
2023-05-31	2,492	2,554	2,415	2,427	1,208,900	2,427
2023-05-30	2,444	2,465	2,370	2,442	639,500	2,442
2023-05-29	2,474	2,515	2,426	2,444	681,900	2,444
2023-05-26	2,440	2,488	2,423	2,451	549,800	2,451
2023-05-25	2,523	2,523	2,440	2,452	754,300	2,452
2023-05-24	2,580	2,620	2,517	2,519	617,700	2,519
2023-05-23	2,707	2,716	2,592	2,599	950,900	2,599
2023-05-22	2,695	2,760	2,674	2,689	724,200	2,689
2023-05-19	2,536	2,747	2,514	2,722	1,883,300	2,722
2023-05-18	2,555	2,578	2,491	2,491	855,000	2,491
2023-05-17	2,596	2,624	2,511	2,585	800,500	2,585
2023-05-16	2,629	2,673	2,561	2,592	824,500	2,592
2023-05-15	2,801	2,911	2,575	2,591	2,177,900	2,591
2023-05-12	2,715	2,727	2,647	2,694	550,400	2,694
2023-05-11	2,638	2,707	2,624	2,677	443,900	2,677
2023-05-10	2,698	2,704	2,616	2,621	407,600	2,621
2023-05-09	2,730	2,746	2,682	2,692	406,900	2,692
2023-05-08	2,737	2,752	2,664	2,709	415,800	2,709
2023-05-02	2,662	2,728	2,647	2,720	448,200	2,720
2023-05-01	2,730	2,744	2,634	2,667	567,700	2,667
2023-04-28	2,669	2,703	2,618	2,701	601,000	2,701
2023-04-27	2,585	2,644	2,558	2,630	711,400	2,630
2023-04-26	2,692	2,693	2,568	2,575	920,000	2,575
2023-04-25	2,775	2,785	2,687	2,704	632,100	2,704
2023-04-24	2,764	2,798	2,729	2,769	405,100	2,769
2023-04-21	2,753	2,785	2,708	2,721	458,900	2,721
2023-04-20	2,750	2,824	2,735	2,763	472,300	2,763
2023-04-19	2,828	2,832	2,745	2,782	604,300	2,782
2023-04-18	2,772	2,839	2,771	2,833	571,300	2,833
2023-04-17	2,716	2,764	2,688	2,760	582,900	2,760
2023-04-14	2,756	2,770	2,682	2,748	588,900	2,748
2023-04-13	2,660	2,737	2,657	2,712	688,100	2,712
2023-04-12	2,655	2,695	2,635	2,690	614,900	2,690
2023-04-11	2,709	2,815	2,693	2,693	697,700	2,693
2023-04-10	2,720	2,757	2,689	2,729	611,400	2,729
2023-04-07	2,768	2,785	2,663	2,679	854,600	2,679
2023-04-06	2,731	2,759	2,705	2,728	596,700	2,728
2023-04-05	2,860	2,869	2,756	2,774	739,900	2,774
2023-04-04	2,960	2,980	2,842	2,851	1,191,800	2,851
2023-04-03	2,950	3,015	2,949	2,979	757,800	2,979
2023-03-31	3,015	3,040	2,926	2,936	664,200	2,936
2023-03-30	3,050	3,080	2,906	2,961	1,026,300	2,961
2023-03-29	2,968	3,045	2,944	3,040	600,500	3,040
2023-03-28	2,995	3,005	2,924	2,933	675,200	2,933
2023-03-27	3,045	3,050	2,975	2,989	672,100	2,989
2023-03-24	3,120	3,125	3,020	3,085	428,500	3,085
2023-03-23	3,075	3,130	3,030	3,130	443,500	3,130
2023-03-22	3,120	3,195	3,020	3,075	600,900	3,075
2023-03-20	3,220	3,270	3,050	3,070	737,900	3,070
2023-03-17	3,015	3,240	3,015	3,240	971,500	3,240
2023-03-16	2,956	3,040	2,943	2,990	693,000	2,990
2023-03-15	3,085	3,090	2,921	2,967	1,029,900	2,967
2023-03-14	3,065	3,100	3,005	3,020	720,300	3,020
2023-03-13	3,020	3,120	2,995	3,110	870,000	3,110
2023-03-10	3,080	3,145	3,050	3,100	919,900	3,100
2023-03-09	3,200	3,200	3,080	3,120	1,132,200	3,120
2023-03-08	3,230	3,260	3,165	3,225	1,350,400	3,225
2023-03-07	3,100	3,235	3,080	3,225	2,213,600	3,225
2023-03-06	3,065	3,170	2,970	3,115	5,740,200	3,115
2023-03-03	2,694	3,100	2,673	3,035	14,419,000	3,035
2023-03-02	2,696	2,698	2,602	2,621	674,100	2,621
2023-03-01	2,669	2,708	2,636	2,681	677,400	2,681
2023-02-28	2,580	2,671	2,566	2,671	945,800	2,671
2023-02-27	2,523	2,537	2,494	2,515	449,200	2,515
2023-02-24	2,574	2,640	2,539	2,573	797,900	2,573
2023-02-22	2,506	2,609	2,468	2,597	1,033,500	2,597
2023-02-21	2,650	2,680	2,527	2,528	959,100	2,528
2023-02-20	2,603	2,629	2,537	2,625	578,300	2,625
2023-02-17	2,601	2,626	2,548	2,603	1,080,900	2,603
2023-02-16	2,803	2,813	2,611	2,611	1,312,100	2,611
2023-02-15	2,860	2,899	2,726	2,753	1,325,500	2,753
2023-02-14	2,684	2,830	2,641	2,829	1,950,000	2,829
2023-02-13	2,540	2,628	2,492	2,584	970,600	2,584
2023-02-10	2,718	2,758	2,675	2,690	614,500	2,690
2023-02-09	2,667	2,775	2,653	2,744	588,900	2,744
2023-02-08	2,673	2,719	2,651	2,717	425,100	2,717
2023-02-07	2,604	2,679	2,584	2,661	436,400	2,661
2023-02-06	2,640	2,713	2,601	2,625	596,200	2,625
2023-02-03	2,679	2,695	2,643	2,680	324,200	2,680
2023-02-02	2,714	2,750	2,642	2,647	627,200	2,647
2023-02-01	2,615	2,719	2,610	2,717	746,600	2,717
2023-01-31	2,580	2,630	2,565	2,614	437,600	2,614
2023-01-30	2,551	2,625	2,535	2,618	625,300	2,618
2023-01-27	2,604	2,652	2,534	2,547	775,200	2,547
2023-01-26	2,624	2,656	2,573	2,620	683,200	2,620
2023-01-25	2,526	2,609	2,507	2,609	666,900	2,609
2023-01-24	2,563	2,579	2,506	2,545	783,600	2,545
2023-01-23	2,450	2,538	2,436	2,538	866,800	2,538
2023-01-20	2,429	2,462	2,376	2,430	696,200	2,430
2023-01-19	2,332	2,477	2,317	2,444	1,171,300	2,444
2023-01-18	2,284	2,346	2,221	2,343	937,000	2,343
2023-01-17	2,248	2,295	2,216	2,247	609,100	2,247
2023-01-16	2,270	2,330	2,226	2,258	755,600	2,258
2023-01-13	2,339	2,393	2,286	2,296	609,400	2,296
2023-01-12	2,375	2,417	2,332	2,372	639,300	2,372
2023-01-11	2,341	2,425	2,337	2,377	722,400	2,377
2023-01-10	2,251	2,353	2,222	2,333	875,700	2,333
2023-01-06	2,259	2,274	2,188	2,227	1,125,400	2,227
2023-01-05	2,320	2,358	2,234	2,248	1,188,100	2,248
2023-01-04	2,434	2,458	2,304	2,320	1,529,200	2,320

分割・併合履歴： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2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