4493 (株)サイバーセキュリティクラウド の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,500 | 3,595 | 3,410 | 3,410 | 182,500 | 3,410 |
| 2020-12-29 | 3,150 | 3,400 | 3,150 | 3,395 | 157,300 | 3,395 |
| 2020-12-28 | 3,160 | 3,230 | 3,060 | 3,175 | 235,400 | 3,175 |
| 2020-12-25 | 3,185 | 3,280 | 3,105 | 3,150 | 211,900 | 3,150 |
| 2020-12-24 | 3,350 | 3,390 | 3,225 | 3,255 | 142,000 | 3,255 |
| 2020-12-23 | 3,300 | 3,435 | 3,285 | 3,405 | 172,000 | 3,405 |
| 2020-12-22 | 3,530 | 3,545 | 3,275 | 3,315 | 213,400 | 3,315 |
| 2020-12-21 | 3,610 | 3,685 | 3,555 | 3,570 | 78,400 | 3,570 |
| 2020-12-18 | 3,680 | 3,700 | 3,590 | 3,600 | 102,600 | 3,600 |
| 2020-12-17 | 3,580 | 3,710 | 3,580 | 3,655 | 88,800 | 3,655 |
| 2020-12-16 | 3,650 | 3,680 | 3,570 | 3,615 | 130,600 | 3,615 |
| 2020-12-15 | 3,780 | 3,800 | 3,650 | 3,675 | 77,000 | 3,675 |
| 2020-12-14 | 3,825 | 3,930 | 3,775 | 3,805 | 131,500 | 3,805 |
| 2020-12-11 | 3,585 | 3,855 | 3,550 | 3,795 | 186,500 | 3,795 |
| 2020-12-10 | 3,715 | 3,735 | 3,515 | 3,560 | 195,900 | 3,560 |
| 2020-12-09 | 3,815 | 3,915 | 3,755 | 3,775 | 109,700 | 3,775 |
| 2020-12-08 | 3,845 | 3,920 | 3,830 | 3,855 | 138,400 | 3,855 |
| 2020-12-07 | 4,100 | 4,100 | 3,910 | 3,930 | 145,100 | 3,930 |
| 2020-12-04 | 4,115 | 4,145 | 4,010 | 4,120 | 159,200 | 4,120 |
| 2020-12-03 | 4,250 | 4,270 | 4,170 | 4,170 | 59,800 | 4,170 |
| 2020-12-02 | 4,190 | 4,255 | 4,150 | 4,205 | 76,400 | 4,205 |
| 2020-12-01 | 4,280 | 4,280 | 4,180 | 4,190 | 74,900 | 4,190 |
| 2020-11-30 | 4,340 | 4,340 | 4,200 | 4,210 | 69,500 | 4,210 |
| 2020-11-27 | 4,320 | 4,430 | 4,280 | 4,340 | 77,800 | 4,340 |
| 2020-11-26 | 4,265 | 4,320 | 4,200 | 4,320 | 105,000 | 4,320 |
| 2020-11-25 | 4,440 | 4,450 | 4,210 | 4,250 | 124,900 | 4,250 |
| 2020-11-24 | 4,300 | 4,460 | 4,295 | 4,430 | 108,000 | 4,430 |
| 2020-11-20 | 4,170 | 4,285 | 4,100 | 4,255 | 98,700 | 4,255 |
| 2020-11-19 | 4,300 | 4,390 | 4,150 | 4,165 | 155,000 | 4,165 |
| 2020-11-18 | 4,325 | 4,440 | 4,285 | 4,340 | 96,600 | 4,340 |
| 2020-11-17 | 4,575 | 4,610 | 4,380 | 4,395 | 122,900 | 4,395 |
| 2020-11-16 | 4,715 | 4,815 | 4,480 | 4,575 | 114,100 | 4,575 |
| 2020-11-13 | 4,680 | 4,695 | 4,510 | 4,660 | 118,000 | 4,660 |
| 2020-11-12 | 4,700 | 4,740 | 4,585 | 4,610 | 76,700 | 4,610 |
| 2020-11-11 | 4,555 | 4,645 | 4,470 | 4,635 | 79,100 | 4,635 |
| 2020-11-10 | 4,780 | 4,780 | 4,470 | 4,540 | 115,800 | 4,540 |
| 2020-11-09 | 4,845 | 4,865 | 4,725 | 4,740 | 74,900 | 4,740 |
| 2020-11-06 | 4,860 | 4,875 | 4,685 | 4,710 | 140,200 | 4,710 |
| 2020-11-05 | 4,600 | 4,925 | 4,520 | 4,880 | 141,200 | 4,880 |
| 2020-11-04 | 4,420 | 4,620 | 4,375 | 4,585 | 107,000 | 4,585 |
| 2020-11-02 | 4,390 | 4,560 | 4,335 | 4,350 | 85,000 | 4,350 |
| 2020-10-30 | 4,605 | 4,680 | 4,340 | 4,415 | 119,700 | 4,415 |
| 2020-10-29 | 4,640 | 4,715 | 4,570 | 4,645 | 77,300 | 4,645 |
| 2020-10-28 | 4,645 | 4,840 | 4,635 | 4,780 | 74,700 | 4,780 |
| 2020-10-27 | 4,505 | 4,730 | 4,500 | 4,645 | 125,600 | 4,645 |
| 2020-10-26 | 4,950 | 4,960 | 4,610 | 4,615 | 123,900 | 4,615 |
| 2020-10-23 | 4,820 | 5,050 | 4,475 | 5,010 | 270,200 | 5,010 |
| 2020-10-22 | 5,030 | 5,070 | 4,770 | 4,870 | 183,200 | 4,870 |
| 2020-10-21 | 5,100 | 5,220 | 5,060 | 5,070 | 109,000 | 5,070 |
| 2020-10-20 | 5,150 | 5,240 | 5,050 | 5,090 | 116,500 | 5,090 |
| 2020-10-19 | 5,270 | 5,350 | 5,070 | 5,250 | 129,000 | 5,250 |
| 2020-10-16 | 5,560 | 5,560 | 5,300 | 5,320 | 121,000 | 5,320 |
| 2020-10-15 | 5,650 | 5,650 | 5,420 | 5,560 | 151,800 | 5,560 |
| 2020-10-14 | 5,640 | 5,690 | 5,580 | 5,600 | 131,300 | 5,600 |
| 2020-10-13 | 5,680 | 5,690 | 5,600 | 5,620 | 109,600 | 5,620 |
| 2020-10-12 | 5,540 | 5,690 | 5,500 | 5,680 | 248,300 | 5,680 |
| 2020-10-09 | 5,450 | 5,560 | 5,420 | 5,500 | 126,600 | 5,500 |
| 2020-10-08 | 5,450 | 5,520 | 5,400 | 5,480 | 140,700 | 5,480 |
| 2020-10-07 | 5,470 | 5,580 | 5,460 | 5,520 | 89,400 | 5,520 |
| 2020-10-06 | 5,570 | 5,630 | 5,430 | 5,520 | 93,600 | 5,520 |
| 2020-10-05 | 5,600 | 5,660 | 5,540 | 5,590 | 88,500 | 5,590 |
| 2020-10-02 | 5,730 | 5,830 | 5,410 | 5,540 | 321,300 | 5,540 |
| 2020-09-30 | 5,730 | 5,760 | 5,570 | 5,630 | 183,200 | 5,630 |
| 2020-09-29 | 5,630 | 5,710 | 5,520 | 5,680 | 135,400 | 5,680 |
| 2020-09-28 | 5,800 | 5,850 | 5,450 | 5,570 | 260,300 | 5,570 |
| 2020-09-25 | 5,550 | 5,790 | 5,500 | 5,740 | 467,000 | 5,740 |
| 2020-09-24 | 5,550 | 5,750 | 5,330 | 5,400 | 493,300 | 5,400 |
| 2020-09-23 | 5,220 | 5,470 | 5,130 | 5,460 | 219,600 | 5,460 |
| 2020-09-18 | 5,200 | 5,270 | 5,200 | 5,230 | 87,100 | 5,230 |
| 2020-09-17 | 5,180 | 5,330 | 5,110 | 5,200 | 173,300 | 5,200 |
| 2020-09-16 | 5,190 | 5,200 | 5,100 | 5,110 | 85,600 | 5,110 |
| 2020-09-15 | 5,270 | 5,270 | 5,160 | 5,190 | 70,000 | 5,190 |
| 2020-09-14 | 5,330 | 5,340 | 5,210 | 5,220 | 75,700 | 5,220 |
| 2020-09-11 | 5,150 | 5,280 | 5,060 | 5,270 | 125,100 | 5,270 |
| 2020-09-10 | 5,310 | 5,350 | 5,090 | 5,090 | 120,200 | 5,090 |
| 2020-09-09 | 5,160 | 5,300 | 5,110 | 5,190 | 83,200 | 5,190 |
| 2020-09-08 | 5,110 | 5,330 | 5,020 | 5,310 | 131,900 | 5,310 |
| 2020-09-07 | 5,340 | 5,340 | 5,010 | 5,090 | 154,500 | 5,090 |
| 2020-09-04 | 5,200 | 5,420 | 5,200 | 5,290 | 156,300 | 5,290 |
| 2020-09-03 | 5,640 | 5,640 | 5,400 | 5,440 | 160,900 | 5,440 |
| 2020-09-02 | 5,810 | 5,830 | 5,460 | 5,540 | 250,400 | 5,540 |
| 2020-09-01 | 5,690 | 5,850 | 5,620 | 5,710 | 332,700 | 5,710 |
| 2020-08-31 | 5,450 | 5,770 | 5,340 | 5,600 | 447,100 | 5,600 |
| 2020-08-28 | 5,690 | 5,820 | 5,010 | 5,200 | 662,900 | 5,200 |
| 2020-08-27 | 6,100 | 6,170 | 5,470 | 5,630 | 1,072,600 | 5,630 |
| 2020-08-26 | 5,450 | 5,980 | 5,140 | 5,880 | 1,801,100 | 5,880 |
| 2020-08-25 | 5,030 | 5,490 | 4,995 | 5,470 | 1,524,700 | 5,470 |
| 2020-08-24 | 4,810 | 4,850 | 4,750 | 4,785 | 118,000 | 4,785 |
| 2020-08-21 | 4,850 | 4,910 | 4,785 | 4,825 | 163,400 | 4,825 |
| 2020-08-20 | 4,980 | 4,980 | 4,800 | 4,875 | 162,500 | 4,875 |
| 2020-08-19 | 4,980 | 5,010 | 4,945 | 4,975 | 140,700 | 4,975 |
| 2020-08-18 | 5,060 | 5,080 | 4,920 | 4,995 | 243,700 | 4,995 |
| 2020-08-17 | 4,880 | 5,250 | 4,850 | 4,920 | 559,500 | 4,920 |
| 2020-08-14 | 4,980 | 5,450 | 4,950 | 5,350 | 856,300 | 5,350 |
| 2020-08-13 | 4,645 | 5,090 | 4,590 | 4,770 | 439,600 | 4,770 |
| 2020-08-12 | 4,575 | 4,645 | 4,525 | 4,575 | 72,700 | 4,575 |
| 2020-08-11 | 4,680 | 4,710 | 4,520 | 4,585 | 81,200 | 4,585 |
| 2020-08-07 | 4,680 | 4,750 | 4,535 | 4,610 | 97,300 | 4,610 |
| 2020-08-06 | 4,570 | 4,780 | 4,505 | 4,675 | 162,500 | 4,675 |
| 2020-08-05 | 4,530 | 4,650 | 4,465 | 4,510 | 93,600 | 4,510 |
| 2020-08-04 | 4,510 | 4,750 | 4,435 | 4,585 | 229,400 | 4,585 |
| 2020-08-03 | 4,350 | 4,435 | 4,135 | 4,415 | 202,300 | 4,415 |
| 2020-07-31 | 4,680 | 4,680 | 4,320 | 4,365 | 285,000 | 4,365 |
| 2020-07-30 | 4,755 | 4,840 | 4,710 | 4,725 | 110,100 | 4,725 |
| 2020-07-29 | 5,000 | 5,060 | 4,725 | 4,755 | 212,200 | 4,755 |
| 2020-07-28 | 5,120 | 5,220 | 5,020 | 5,030 | 82,200 | 5,030 |
| 2020-07-27 | 4,980 | 5,220 | 4,905 | 5,150 | 108,500 | 5,150 |
| 2020-07-22 | 5,030 | 5,060 | 4,960 | 5,040 | 87,100 | 5,040 |
| 2020-07-21 | 5,230 | 5,250 | 4,920 | 5,030 | 254,000 | 5,030 |
| 2020-07-20 | 4,735 | 5,100 | 4,670 | 5,090 | 291,000 | 5,090 |
| 2020-07-17 | 4,975 | 5,050 | 4,710 | 4,735 | 263,300 | 4,735 |
| 2020-07-16 | 5,090 | 5,120 | 4,730 | 4,945 | 585,000 | 4,945 |
| 2020-07-15 | 5,300 | 5,390 | 5,050 | 5,090 | 310,800 | 5,090 |
| 2020-07-14 | 5,390 | 5,610 | 5,210 | 5,300 | 356,000 | 5,300 |
| 2020-07-13 | 5,420 | 5,430 | 5,250 | 5,290 | 203,600 | 5,290 |
| 2020-07-10 | 5,720 | 5,770 | 5,380 | 5,410 | 331,600 | 5,410 |
| 2020-07-09 | 6,050 | 6,250 | 5,580 | 5,790 | 603,400 | 5,790 |
| 2020-07-08 | 6,200 | 6,750 | 6,100 | 6,110 | 967,000 | 6,110 |
| 2020-07-07 | 5,530 | 6,420 | 5,500 | 6,390 | 1,224,000 | 6,390 |
| 2020-07-06 | 5,590 | 5,640 | 5,380 | 5,420 | 137,500 | 5,420 |
| 2020-07-03 | 5,140 | 5,600 | 5,140 | 5,490 | 330,700 | 5,490 |
| 2020-07-02 | 5,500 | 5,670 | 5,170 | 5,200 | 340,300 | 5,200 |
| 2020-07-01 | 5,990 | 6,040 | 5,620 | 5,650 | 252,400 | 5,650 |
| 2020-06-30 | 6,720 | 6,800 | 5,620 | 6,090 | 559,700 | 6,090 |
| 2020-06-29 | 6,810 | 6,870 | 6,420 | 6,620 | 244,100 | 6,620 |
| 2020-06-26 | 26,750 | 27,220 | 26,530 | 27,000 | 91,000 | 6,750 |
| 2020-06-25 | 26,170 | 26,490 | 26,020 | 26,300 | 93,900 | 6,575 |
| 2020-06-24 | 27,000 | 27,700 | 26,660 | 26,760 | 279,500 | 6,690 |
| 2020-06-23 | 29,960 | 30,400 | 27,900 | 27,900 | 182,200 | 6,975 |
| 2020-06-22 | 29,600 | 30,950 | 29,090 | 29,460 | 196,800 | 7,365 |
| 2020-06-19 | 27,150 | 30,300 | 26,910 | 29,870 | 439,700 | 7,467.50 |
| 2020-06-18 | 26,200 | 28,000 | 26,110 | 26,660 | 192,600 | 6,665 |
| 2020-06-17 | 28,910 | 29,000 | 26,510 | 26,930 | 221,700 | 6,732.50 |
| 2020-06-16 | 30,750 | 30,750 | 29,120 | 29,360 | 120,800 | 7,340 |
| 2020-06-15 | 31,500 | 32,000 | 29,010 | 29,010 | 114,000 | 7,252.50 |
| 2020-06-12 | 29,500 | 32,300 | 29,000 | 31,100 | 177,900 | 7,775 |
| 2020-06-11 | 32,850 | 33,750 | 30,950 | 31,500 | 155,900 | 7,875 |
| 2020-06-10 | 32,800 | 33,300 | 32,200 | 32,450 | 92,200 | 8,112.50 |
| 2020-06-09 | 32,750 | 34,200 | 32,700 | 32,800 | 154,000 | 8,200 |
| 2020-06-08 | 34,750 | 35,750 | 31,300 | 32,750 | 430,800 | 8,187.50 |
| 2020-06-05 | 32,000 | 37,250 | 31,050 | 34,750 | 1,078,700 | 8,687.50 |
| 2020-06-04 | 27,400 | 31,500 | 27,290 | 31,500 | 1,006,300 | 7,875 |
| 2020-06-03 | 25,120 | 26,570 | 24,800 | 26,500 | 398,400 | 6,625 |
| 2020-06-02 | 24,000 | 26,140 | 23,360 | 24,240 | 670,900 | 6,060 |
| 2020-06-01 | 20,370 | 22,240 | 20,150 | 22,090 | 193,500 | 5,522.50 |
| 2020-05-29 | 20,450 | 20,780 | 20,150 | 20,150 | 32,300 | 5,037.50 |
| 2020-05-28 | 20,480 | 20,990 | 20,030 | 20,690 | 62,300 | 5,172.50 |
| 2020-05-27 | 20,900 | 20,910 | 19,990 | 20,230 | 81,600 | 5,057.50 |
| 2020-05-26 | 22,320 | 22,540 | 21,110 | 21,200 | 112,800 | 5,300 |
| 2020-05-25 | 22,090 | 22,560 | 21,720 | 22,110 | 91,000 | 5,527.50 |
| 2020-05-22 | 22,000 | 22,080 | 21,520 | 21,950 | 74,200 | 5,487.50 |
| 2020-05-21 | 21,760 | 22,240 | 21,220 | 21,600 | 92,800 | 5,400 |
| 2020-05-20 | 21,200 | 21,600 | 20,900 | 21,380 | 81,600 | 5,345 |
| 2020-05-19 | 21,900 | 22,250 | 20,560 | 21,200 | 115,800 | 5,300 |
| 2020-05-18 | 19,880 | 21,890 | 19,620 | 21,550 | 232,600 | 5,387.50 |
| 2020-05-15 | 23,000 | 23,650 | 21,240 | 22,380 | 357,300 | 5,595 |
| 2020-05-14 | 25,180 | 26,000 | 21,210 | 22,100 | 1,031,300 | 5,525 |
| 2020-05-13 | 20,650 | 24,860 | 20,430 | 24,700 | 926,400 | 6,175 |
| 2020-05-12 | 19,360 | 20,400 | 19,230 | 20,250 | 234,000 | 5,062.50 |
| 2020-05-11 | 19,380 | 20,150 | 18,900 | 19,140 | 137,100 | 4,785 |
| 2020-05-08 | 20,500 | 20,600 | 18,800 | 18,990 | 191,200 | 4,747.50 |
| 2020-05-07 | 20,050 | 20,800 | 19,190 | 20,120 | 289,600 | 5,030 |
| 2020-05-01 | 20,700 | 21,500 | 19,360 | 19,550 | 313,600 | 4,887.50 |
| 2020-04-30 | 24,180 | 25,200 | 21,090 | 21,220 | 534,800 | 5,305 |
| 2020-04-28 | 23,000 | 27,800 | 22,920 | 24,070 | 1,551,700 | 6,017.50 |
| 2020-04-27 | 21,400 | 23,780 | 20,160 | 23,200 | 854,200 | 5,800 |
| 2020-04-24 | 20,610 | 21,830 | 18,630 | 20,830 | 874,400 | 5,207.50 |
| 2020-04-23 | 25,800 | 26,500 | 19,800 | 20,610 | 881,100 | 5,152.50 |
| 2020-04-22 | 24,050 | 27,000 | 24,050 | 24,050 | 663,300 | 6,012.50 |
| 2020-04-21 | 45,050 | 45,050 | 31,050 | 31,050 | 32,600 | 7,762.50 |
| 2020-04-20 | 34,500 | 38,050 | 33,900 | 38,050 | 125,500 | 9,512.50 |
| 2020-04-17 | 29,520 | 31,050 | 27,200 | 31,050 | 298,000 | 7,762.50 |
| 2020-04-16 | 23,010 | 26,190 | 23,010 | 26,020 | 386,800 | 6,505 |
| 2020-04-15 | 19,640 | 23,060 | 19,300 | 22,150 | 428,900 | 5,537.50 |
| 2020-04-14 | 17,860 | 19,860 | 17,780 | 19,840 | 363,400 | 4,960 |
| 2020-04-13 | 15,630 | 17,550 | 15,380 | 17,170 | 356,800 | 4,292.50 |
| 2020-04-10 | 16,070 | 16,530 | 15,600 | 15,810 | 181,600 | 3,952.50 |
| 2020-04-09 | 15,540 | 17,170 | 15,110 | 15,670 | 618,000 | 3,917.50 |
| 2020-04-08 | 13,160 | 15,730 | 12,900 | 15,140 | 737,600 | 3,785 |
| 2020-04-07 | 12,120 | 13,440 | 11,970 | 13,280 | 307,600 | 3,320 |
| 2020-04-06 | 11,630 | 11,950 | 11,300 | 11,660 | 70,800 | 2,915 |
| 2020-04-03 | 11,800 | 12,070 | 10,740 | 11,540 | 116,100 | 2,885 |
| 2020-04-02 | 11,100 | 12,260 | 10,750 | 11,700 | 314,600 | 2,925 |
| 2020-04-01 | 9,840 | 11,340 | 9,800 | 10,500 | 257,600 | 2,625 |
| 2020-03-31 | 10,240 | 10,330 | 9,470 | 9,840 | 168,800 | 2,460 |
| 2020-03-30 | 10,440 | 11,340 | 9,250 | 9,480 | 338,200 | 2,370 |
| 2020-03-27 | 12,500 | 13,180 | 10,310 | 10,540 | 705,400 | 2,635 |
| 2020-03-26 | 9,210 | 10,710 | 9,150 | 10,710 | 448,200 | 2,677.50 |
分割・併合履歴 ： [2020-06-29]1株→4株
