4493 (株)サイバーセキュリティクラウドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,763	1,764	1,688	1,699	219,500	1,699
2021-12-29	1,769	1,819	1,728	1,791	145,200	1,791
2021-12-28	1,744	1,774	1,701	1,758	240,700	1,758
2021-12-27	1,755	1,755	1,688	1,688	135,700	1,688
2021-12-24	1,780	1,822	1,752	1,755	130,200	1,755
2021-12-23	1,808	1,835	1,768	1,780	91,300	1,780
2021-12-22	1,736	1,810	1,736	1,800	123,500	1,800
2021-12-21	1,750	1,765	1,715	1,726	123,400	1,726
2021-12-20	1,752	1,830	1,748	1,755	104,000	1,755
2021-12-17	1,806	1,814	1,751	1,770	108,000	1,770
2021-12-16	1,900	1,914	1,836	1,849	71,200	1,849
2021-12-15	1,820	1,888	1,811	1,855	84,800	1,855
2021-12-14	1,888	1,890	1,806	1,836	127,400	1,836
2021-12-13	1,930	1,966	1,890	1,909	75,900	1,909
2021-12-10	1,966	1,973	1,906	1,917	76,100	1,917
2021-12-09	2,021	2,038	1,966	1,973	91,800	1,973
2021-12-08	2,055	2,081	2,029	2,029	55,600	2,029
2021-12-07	1,951	2,029	1,925	2,009	114,600	2,009
2021-12-06	1,956	1,986	1,908	1,913	149,200	1,913
2021-12-03	1,913	1,984	1,899	1,974	173,800	1,974
2021-12-02	1,985	2,000	1,885	1,913	250,600	1,913
2021-12-01	2,090	2,108	2,028	2,058	241,500	2,058
2021-11-30	2,197	2,239	2,089	2,103	195,600	2,103
2021-11-29	2,237	2,297	2,152	2,171	270,000	2,171
2021-11-26	2,495	2,496	2,309	2,337	245,000	2,337
2021-11-25	2,594	2,620	2,491	2,492	154,200	2,492
2021-11-24	2,663	2,681	2,591	2,609	110,200	2,609
2021-11-22	2,600	2,735	2,599	2,713	146,100	2,713
2021-11-19	2,600	2,644	2,556	2,589	79,200	2,589
2021-11-18	2,712	2,715	2,592	2,600	140,700	2,600
2021-11-17	2,755	2,809	2,708	2,734	135,300	2,734
2021-11-16	2,650	2,780	2,608	2,750	172,300	2,750
2021-11-15	2,560	2,725	2,559	2,649	155,500	2,649
2021-11-12	2,642	2,710	2,592	2,682	204,300	2,682
2021-11-11	2,571	2,610	2,503	2,592	91,100	2,592
2021-11-10	2,532	2,629	2,532	2,618	70,100	2,618
2021-11-09	2,650	2,704	2,544	2,558	117,200	2,558
2021-11-08	2,601	2,700	2,574	2,646	124,000	2,646
2021-11-05	2,547	2,555	2,492	2,553	86,100	2,553
2021-11-04	2,534	2,582	2,491	2,546	71,900	2,546
2021-11-02	2,497	2,544	2,483	2,499	66,100	2,499
2021-11-01	2,532	2,532	2,473	2,497	81,800	2,497
2021-10-29	2,547	2,548	2,496	2,513	74,800	2,513
2021-10-28	2,512	2,546	2,489	2,546	60,400	2,546
2021-10-27	2,551	2,570	2,512	2,528	55,800	2,528
2021-10-26	2,550	2,620	2,550	2,586	39,400	2,586
2021-10-25	2,560	2,578	2,502	2,553	53,900	2,553
2021-10-22	2,615	2,648	2,570	2,579	45,300	2,579
2021-10-21	2,652	2,677	2,612	2,619	44,400	2,619
2021-10-20	2,707	2,729	2,677	2,677	26,300	2,677
2021-10-19	2,673	2,706	2,670	2,700	31,000	2,700
2021-10-18	2,720	2,720	2,642	2,653	54,300	2,653
2021-10-15	2,685	2,737	2,679	2,711	52,400	2,711
2021-10-14	2,671	2,720	2,627	2,689	70,600	2,689
2021-10-13	2,673	2,678	2,613	2,621	61,300	2,621
2021-10-12	2,739	2,739	2,663	2,665	66,500	2,665
2021-10-11	2,731	2,769	2,660	2,767	66,100	2,767
2021-10-08	2,712	2,737	2,650	2,733	65,000	2,733
2021-10-07	2,650	2,730	2,626	2,671	96,800	2,671
2021-10-06	2,620	2,694	2,566	2,578	97,300	2,578
2021-10-05	2,610	2,640	2,523	2,583	143,300	2,583
2021-10-04	2,789	2,789	2,651	2,651	119,500	2,651
2021-10-01	2,690	2,789	2,690	2,739	145,100	2,739
2021-09-30	2,815	2,826	2,683	2,717	117,500	2,717
2021-09-29	2,759	2,795	2,702	2,792	125,800	2,792
2021-09-28	2,894	2,907	2,779	2,801	198,800	2,801
2021-09-27	2,848	2,918	2,791	2,894	413,000	2,894
2021-09-24	2,820	2,838	2,736	2,770	152,800	2,770
2021-09-22	2,916	2,920	2,774	2,784	143,200	2,784
2021-09-21	2,835	2,945	2,835	2,917	95,300	2,917
2021-09-17	3,050	3,095	3,005	3,005	62,700	3,005
2021-09-16	3,160	3,160	2,999	3,050	97,800	3,050
2021-09-15	3,085	3,240	3,085	3,130	119,500	3,130
2021-09-14	3,230	3,235	3,080	3,120	147,700	3,120
2021-09-13	3,090	3,290	3,010	3,245	249,000	3,245
2021-09-10	3,050	3,120	2,996	3,065	165,400	3,065
2021-09-09	2,987	3,055	2,931	3,010	71,200	3,010
2021-09-08	2,983	3,020	2,983	2,986	28,400	2,986
2021-09-07	3,040	3,040	2,985	3,015	52,700	3,015
2021-09-06	3,135	3,135	2,994	3,035	71,400	3,035
2021-09-03	2,980	3,060	2,960	3,035	59,400	3,035
2021-09-02	3,055	3,145	2,975	2,980	91,600	2,980
2021-09-01	3,035	3,055	2,980	3,020	66,900	3,020
2021-08-31	2,959	3,095	2,935	3,065	107,200	3,065
2021-08-30	2,870	2,970	2,840	2,959	95,100	2,959
2021-08-27	3,020	3,055	2,865	2,885	133,400	2,885
2021-08-26	3,120	3,195	2,936	3,000	343,100	3,000
2021-08-25	2,709	3,150	2,680	3,110	598,100	3,110
2021-08-24	2,636	2,695	2,635	2,670	77,900	2,670
2021-08-23	2,562	2,626	2,542	2,610	45,400	2,610
2021-08-20	2,513	2,675	2,500	2,562	79,400	2,562
2021-08-19	2,435	2,543	2,435	2,500	44,700	2,500
2021-08-18	2,401	2,509	2,332	2,485	95,500	2,485
2021-08-17	2,525	2,569	2,450	2,456	93,800	2,456
2021-08-16	2,644	2,646	2,512	2,558	128,400	2,558
2021-08-13	2,701	2,719	2,635	2,668	78,500	2,668
2021-08-12	2,793	2,793	2,702	2,725	39,400	2,725
2021-08-11	2,732	2,783	2,725	2,775	41,300	2,775
2021-08-10	2,666	2,732	2,650	2,725	40,900	2,725
2021-08-06	2,626	2,686	2,620	2,655	36,700	2,655
2021-08-05	2,619	2,678	2,612	2,625	37,100	2,625
2021-08-04	2,752	2,763	2,610	2,624	122,500	2,624
2021-08-03	2,755	2,830	2,755	2,765	36,600	2,765
2021-08-02	2,770	2,813	2,727	2,805	57,500	2,805
2021-07-30	2,861	2,870	2,773	2,777	102,400	2,777
2021-07-29	2,855	2,914	2,850	2,889	62,200	2,889
2021-07-28	2,923	2,927	2,816	2,828	121,700	2,828
2021-07-27	2,999	3,000	2,935	2,945	38,800	2,945
2021-07-26	2,965	3,030	2,935	2,986	88,700	2,986
2021-07-21	2,950	2,988	2,911	2,928	44,100	2,928
2021-07-20	2,871	2,943	2,870	2,943	44,400	2,943
2021-07-19	2,890	2,939	2,870	2,912	51,000	2,912
2021-07-16	2,868	2,889	2,839	2,884	44,500	2,884
2021-07-15	2,940	2,947	2,879	2,880	66,900	2,880
2021-07-14	2,940	2,969	2,920	2,927	68,700	2,927
2021-07-13	2,970	2,987	2,940	2,940	52,800	2,940
2021-07-12	2,960	3,005	2,960	2,980	50,900	2,980
2021-07-09	2,880	2,960	2,849	2,957	101,100	2,957
2021-07-08	3,000	3,020	2,925	2,938	97,400	2,938
2021-07-07	3,040	3,080	2,995	3,005	62,600	3,005
2021-07-06	3,050	3,125	3,045	3,055	49,800	3,055
2021-07-05	3,070	3,080	3,005	3,070	61,000	3,070
2021-07-02	2,973	3,060	2,933	3,050	95,500	3,050
2021-07-01	3,080	3,085	2,985	2,995	90,100	2,995
2021-06-30	3,135	3,145	3,065	3,070	49,400	3,070
2021-06-29	3,160	3,190	3,090	3,135	55,100	3,135
2021-06-28	3,175	3,210	3,130	3,140	47,100	3,140
2021-06-25	3,100	3,185	3,100	3,145	57,700	3,145
2021-06-24	3,085	3,155	3,050	3,075	67,900	3,075
2021-06-23	3,165	3,165	3,100	3,100	51,800	3,100
2021-06-22	3,235	3,235	3,165	3,170	63,800	3,170
2021-06-21	3,100	3,215	3,090	3,145	85,700	3,145
2021-06-18	3,290	3,310	3,160	3,190	94,000	3,190
2021-06-17	3,260	3,285	3,205	3,280	48,300	3,280
2021-06-16	3,305	3,340	3,275	3,300	58,600	3,300
2021-06-15	3,275	3,400	3,275	3,370	117,900	3,370
2021-06-14	3,285	3,290	3,215	3,255	77,200	3,255
2021-06-11	3,400	3,420	3,280	3,305	103,700	3,305
2021-06-10	3,530	3,535	3,380	3,385	134,100	3,385
2021-06-09	3,585	3,630	3,460	3,500	188,800	3,500
2021-06-08	3,440	3,570	3,385	3,550	388,700	3,550
2021-06-07	3,175	3,405	3,120	3,360	317,400	3,360
2021-06-04	3,110	3,135	3,010	3,035	120,700	3,035
2021-06-03	3,215	3,235	3,115	3,150	141,400	3,150
2021-06-02	3,420	3,520	3,200	3,200	397,100	3,200
2021-06-01	3,670	3,725	3,335	3,380	1,700,500	3,380
2021-05-31	3,080	3,400	3,065	3,400	531,200	3,400
2021-05-28	2,888	2,923	2,865	2,898	44,400	2,898
2021-05-27	2,939	2,939	2,863	2,880	62,600	2,880
2021-05-26	2,990	2,990	2,920	2,927	48,400	2,927
2021-05-25	2,970	2,999	2,965	2,999	43,200	2,999
2021-05-24	3,000	3,040	2,945	2,962	61,900	2,962
2021-05-21	2,951	3,015	2,945	2,971	94,300	2,971
2021-05-20	2,941	2,971	2,910	2,937	67,100	2,937
2021-05-19	2,835	2,960	2,808	2,938	116,200	2,938
2021-05-18	2,781	2,867	2,755	2,862	106,400	2,862
2021-05-17	2,911	2,965	2,775	2,800	159,400	2,800
2021-05-14	2,970	2,984	2,904	2,910	158,000	2,910
2021-05-13	2,811	2,970	2,750	2,930	132,800	2,930
2021-05-12	2,926	2,973	2,856	2,898	99,900	2,898
2021-05-11	3,030	3,055	2,890	2,902	150,000	2,902
2021-05-10	2,975	3,040	2,966	3,020	52,600	3,020
2021-05-07	2,993	3,030	2,942	2,975	88,400	2,975
2021-05-06	3,100	3,115	2,941	2,950	194,800	2,950
2021-04-30	3,190	3,205	3,100	3,105	100,400	3,105
2021-04-28	3,295	3,300	3,185	3,190	59,200	3,190
2021-04-27	3,290	3,340	3,250	3,290	37,200	3,290
2021-04-26	3,205	3,295	3,150	3,295	52,800	3,295
2021-04-23	3,125	3,230	3,090	3,215	78,200	3,215
2021-04-22	3,200	3,220	3,140	3,150	72,100	3,150
2021-04-21	3,255	3,260	3,150	3,150	106,700	3,150
2021-04-20	3,400	3,400	3,315	3,315	77,600	3,315
2021-04-19	3,400	3,445	3,380	3,400	49,100	3,400
2021-04-16	3,450	3,475	3,385	3,410	47,900	3,410
2021-04-15	3,455	3,480	3,415	3,430	60,800	3,430
2021-04-14	3,455	3,540	3,420	3,490	111,200	3,490
2021-04-13	3,370	3,460	3,345	3,420	49,900	3,420
2021-04-12	3,360	3,450	3,320	3,370	49,500	3,370
2021-04-09	3,330	3,410	3,270	3,325	108,800	3,325
2021-04-08	3,400	3,410	3,310	3,315	57,500	3,315
2021-04-07	3,380	3,435	3,350	3,400	47,700	3,400
2021-04-06	3,500	3,500	3,360	3,395	65,400	3,395
2021-04-05	3,530	3,540	3,415	3,475	69,200	3,475
2021-04-02	3,630	3,640	3,465	3,480	115,500	3,480
2021-04-01	3,495	3,660	3,495	3,560	163,100	3,560
2021-03-31	3,345	3,465	3,300	3,465	79,900	3,465
2021-03-30	3,395	3,425	3,330	3,360	68,800	3,360
2021-03-29	3,415	3,460	3,320	3,345	98,200	3,345
2021-03-26	3,280	3,345	3,240	3,345	61,000	3,345
2021-03-25	3,215	3,270	3,190	3,260	45,900	3,260
2021-03-24	3,335	3,380	3,180	3,180	127,400	3,180
2021-03-23	3,400	3,470	3,355	3,355	98,400	3,355
2021-03-22	3,330	3,410	3,325	3,380	89,700	3,380
2021-03-19	3,340	3,350	3,270	3,280	80,600	3,280
2021-03-18	3,285	3,360	3,260	3,340	106,000	3,340
2021-03-17	3,210	3,255	3,175	3,230	45,500	3,230
2021-03-16	3,185	3,290	3,185	3,210	68,100	3,210
2021-03-15	3,255	3,270	3,155	3,160	78,400	3,160
2021-03-12	3,280	3,330	3,235	3,235	106,800	3,235
2021-03-11	3,180	3,295	3,175	3,200	102,800	3,200
2021-03-10	3,215	3,275	3,120	3,175	111,000	3,175
2021-03-09	3,110	3,165	3,050	3,145	78,100	3,145
2021-03-08	3,250	3,335	3,115	3,125	88,300	3,125
2021-03-05	3,300	3,315	3,150	3,235	108,600	3,235
2021-03-04	3,285	3,360	3,270	3,340	98,200	3,340
2021-03-03	3,415	3,425	3,300	3,305	60,000	3,305
2021-03-02	3,520	3,550	3,390	3,405	58,900	3,405
2021-03-01	3,410	3,520	3,370	3,510	44,200	3,510
2021-02-26	3,325	3,445	3,285	3,390	105,000	3,390
2021-02-25	3,570	3,590	3,465	3,465	83,900	3,465
2021-02-24	3,580	3,670	3,495	3,500	71,400	3,500
2021-02-22	3,510	3,655	3,490	3,580	81,500	3,580
2021-02-19	3,505	3,545	3,370	3,480	132,100	3,480
2021-02-18	3,650	3,680	3,545	3,550	101,600	3,550
2021-02-17	3,735	3,750	3,650	3,650	101,700	3,650
2021-02-16	3,815	3,830	3,720	3,785	102,500	3,785
2021-02-15	3,910	3,910	3,775	3,810	127,700	3,810
2021-02-12	3,860	3,880	3,750	3,810	119,200	3,810
2021-02-10	3,790	3,920	3,790	3,900	68,500	3,900
2021-02-09	3,900	3,900	3,770	3,805	59,000	3,805
2021-02-08	3,865	3,910	3,760	3,875	81,800	3,875
2021-02-05	3,910	3,910	3,830	3,865	43,500	3,865
2021-02-04	3,930	3,930	3,830	3,880	36,500	3,880
2021-02-03	3,920	3,955	3,885	3,900	47,700	3,900
2021-02-02	3,880	3,900	3,775	3,885	53,400	3,885
2021-02-01	3,605	3,865	3,605	3,825	65,300	3,825
2021-01-29	3,915	3,955	3,650	3,700	155,900	3,700
2021-01-28	3,975	3,975	3,870	3,870	137,600	3,870
2021-01-27	4,120	4,140	4,010	4,045	70,300	4,045
2021-01-26	4,135	4,160	4,055	4,105	120,600	4,105
2021-01-25	4,115	4,145	4,060	4,105	102,200	4,105
2021-01-22	4,015	4,110	3,970	4,065	140,900	4,065
2021-01-21	3,900	4,045	3,860	4,010	168,000	4,010
2021-01-20	3,960	4,025	3,850	3,910	105,400	3,910
2021-01-19	3,975	3,985	3,805	3,925	121,700	3,925
2021-01-18	3,815	3,975	3,750	3,955	123,700	3,955
2021-01-15	3,925	3,930	3,750	3,840	160,300	3,840
2021-01-14	4,100	4,125	3,830	3,930	240,900	3,930
2021-01-13	4,190	4,190	4,030	4,090	196,900	4,090
2021-01-12	3,975	4,240	3,975	4,105	565,300	4,105
2021-01-08	3,695	3,940	3,670	3,920	318,000	3,920
2021-01-07	3,890	3,890	3,620	3,665	254,700	3,665
2021-01-06	3,560	3,950	3,560	3,750	428,100	3,750
2021-01-05	3,465	3,600	3,420	3,575	160,300	3,575
2021-01-04	3,430	3,475	3,275	3,465	97,100	3,465

分割・併合履歴： [2020-06-29]1株→4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

4493 (株)サイバーセキュリティクラウド の時系列データ [2021年度]

4493 (株)サイバーセキュリティクラウドの時系列データ [2021年度]