4493 (株)サイバーセキュリティクラウド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,7101,7571,6941,712109,9001,712
2022-12-291,5901,7141,5791,707173,3001,707
2022-12-281,6471,6481,5891,619171,3001,619
2022-12-271,6831,7141,6731,676101,0001,676
2022-12-261,7061,7061,6721,683105,8001,683
2022-12-231,7481,7741,7061,720127,6001,720
2022-12-221,7641,8331,7531,788191,1001,788
2022-12-211,7771,7771,7051,724191,2001,724
2022-12-201,8751,8751,7811,795247,1001,795
2022-12-191,8501,9141,8401,885112,7001,885
2022-12-161,8801,8971,8631,878109,5001,878
2022-12-151,8801,9201,8611,920119,0001,920
2022-12-141,8381,8781,8381,87773,9001,877
2022-12-131,8781,8931,8351,84385,9001,843
2022-12-121,8671,9091,8391,85898,0001,858
2022-12-091,8721,8731,8461,85256,6001,852
2022-12-081,8701,8771,8221,845113,4001,845
2022-12-071,8791,9191,8601,888118,5001,888
2022-12-061,9271,9371,8861,900108,8001,900
2022-12-051,9982,0021,9261,942121,2001,942
2022-12-022,0652,0702,0132,02277,7002,022
2022-12-012,1182,1202,0212,068113,6002,068
2022-11-302,0802,0801,9892,062143,2002,062
2022-11-292,1502,1502,0862,087108,7002,087
2022-11-282,1452,2122,1162,144303,4002,144
2022-11-252,0502,1482,0322,145251,2002,145
2022-11-241,9882,0891,9882,081223,9002,081
2022-11-222,0052,0111,9511,98090,8001,980
2022-11-211,9802,0051,9702,00371,4002,003
2022-11-182,0232,0291,9621,998119,8001,998
2022-11-172,0232,0351,9712,001125,1002,001
2022-11-161,9412,0351,9382,035222,7002,035
2022-11-151,9322,0531,9001,955339,2001,955
2022-11-141,9552,0261,9182,006275,1002,006
2022-11-111,9042,0231,8432,023407,4002,023
2022-11-101,8511,8561,8251,851104,8001,851
2022-11-091,9151,9241,8661,867105,3001,867
2022-11-081,8921,9231,8501,915133,1001,915
2022-11-071,9051,9451,8321,873201,7001,873
2022-11-041,9801,9821,9201,93971,6001,939
2022-11-022,0102,0181,9902,00465,5002,004
2022-11-012,0352,0552,0072,04652,1002,046
2022-10-312,0102,0311,9902,02862,6002,028
2022-10-282,0002,0221,9652,01586,5002,015
2022-10-272,0242,0602,0082,02548,5002,025
2022-10-262,0682,0802,0102,028106,8002,028
2022-10-252,0252,0861,9802,037105,9002,037
2022-10-241,9912,0711,9822,026136,1002,026
2022-10-211,9282,0121,9271,98783,3001,987
2022-10-201,9382,0031,9301,93885,7001,938
2022-10-191,9471,9801,9281,96480,7001,964
2022-10-181,9001,9791,9001,961126,4001,961
2022-10-171,7951,9101,7761,898143,3001,898
2022-10-141,7741,8151,7721,79454,7001,794
2022-10-131,8331,8331,7531,77046,3001,770
2022-10-121,8151,8431,7821,80247,2001,802
2022-10-111,7781,8601,7371,81095,1001,810
2022-10-071,7811,8151,7751,78039,1001,780
2022-10-061,7681,8351,7681,81565,2001,815
2022-10-051,8321,9051,8151,830149,6001,830
2022-10-041,7211,8301,7211,810136,7001,810
2022-10-031,7001,7151,6501,706110,2001,706
2022-09-301,7241,7381,7071,721107,1001,721
2022-09-291,8241,8241,7371,764120,0001,764
2022-09-281,8631,8701,7401,755224,9001,755
2022-09-271,8961,9061,8611,86171,2001,861
2022-09-261,9101,9141,8611,861103,2001,861
2022-09-221,8821,9281,8761,920141,1001,920
2022-09-211,9651,9661,8871,910115,3001,910
2022-09-202,0022,0381,9451,98185,9001,981
2022-09-162,0452,0522,0002,000109,6002,000
2022-09-152,1432,1432,0712,073135,7002,073
2022-09-142,1442,2042,1312,150146,8002,150
2022-09-132,3462,3462,1792,211350,6002,211
2022-09-122,1472,2892,1002,254521,8002,254
2022-09-092,1222,1432,0702,109218,0002,109
2022-09-082,0202,1312,0162,096395,3002,096
2022-09-072,1022,1451,9501,970536,1001,970
2022-09-062,0452,0601,9652,019204,7002,019
2022-09-051,8982,0341,8662,021337,3002,021
2022-09-021,8591,8991,8251,84990,7001,849
2022-09-011,8961,9191,8701,89075,4001,890
2022-08-311,8751,9351,8571,935111,6001,935
2022-08-301,8601,8891,8251,85078,6001,850
2022-08-291,8701,9001,8551,85576,0001,855
2022-08-262,0152,0361,9211,939127,7001,939
2022-08-251,9681,9991,9411,99986,8001,999
2022-08-241,9381,9731,9151,93974,4001,939
2022-08-231,9721,9721,9091,936148,8001,936
2022-08-222,0262,0481,9612,015236,5002,015
2022-08-192,0942,2041,9861,986776,8001,986
2022-08-181,8931,9501,8211,938144,4001,938
2022-08-171,7681,9571,7471,923222,8001,923
2022-08-161,7221,7701,7211,75589,8001,755
2022-08-151,7171,7171,6531,708153,8001,708
2022-08-121,7041,7791,7011,757103,9001,757
2022-08-101,7681,7751,7001,70165,2001,701
2022-08-091,7511,7851,7341,76846,3001,768
2022-08-081,7671,7681,7281,75151,2001,751
2022-08-051,7751,7981,7431,76738,8001,767
2022-08-041,7281,7851,7141,76781,0001,767
2022-08-031,6951,7301,6951,70849,7001,708
2022-08-021,7501,7731,6941,69461,0001,694
2022-08-011,7301,7531,6971,75265,5001,752
2022-07-291,7251,7541,7151,71853,4001,718
2022-07-281,7201,7591,6901,72465,4001,724
2022-07-271,6991,7141,6711,68242,8001,682
2022-07-261,6911,7031,6701,67749,3001,677
2022-07-251,7501,7601,6761,71163,7001,711
2022-07-221,7241,7741,7101,76276,5001,762
2022-07-211,6951,7591,6891,741102,9001,741
2022-07-201,6651,7151,6551,69159,0001,691
2022-07-191,6571,6571,6211,64168,6001,641
2022-07-151,7021,7311,6611,66149,4001,661
2022-07-141,6521,7091,6311,70255,0001,702
2022-07-131,7251,7251,6531,67094,8001,670
2022-07-121,7991,7991,7121,71257,7001,712
2022-07-111,7731,8111,7671,77339,3001,773
2022-07-081,7881,8031,7151,77383,6001,773
2022-07-071,7721,7781,6911,772110,2001,772
2022-07-061,7711,8241,7521,75452,2001,754
2022-07-051,7901,8101,7711,77932,3001,779
2022-07-041,8361,8361,7701,79043,7001,790
2022-07-011,8401,8471,7631,79668,9001,796
2022-06-301,8441,8901,8301,837111,6001,837
2022-06-291,8151,8151,7601,78939,4001,789
2022-06-281,8211,8741,8111,82141,8001,821
2022-06-271,8641,8701,8101,83454,9001,834
2022-06-241,7631,8701,7631,84669,7001,846
2022-06-231,7611,8091,7391,75333,0001,753
2022-06-221,8511,8521,7801,78747,1001,787
2022-06-211,7721,8551,7621,82594,3001,825
2022-06-201,8571,8701,7371,74269,6001,742
2022-06-171,8201,8991,7951,819111,6001,819
2022-06-161,9601,9701,9001,90068,6001,900
2022-06-151,9351,9611,8811,89855,1001,898
2022-06-141,8731,9321,8651,91591,2001,915
2022-06-131,9391,9801,8981,942103,0001,942
2022-06-101,9862,0431,9591,98798,1001,987
2022-06-091,9702,0631,9702,013167,2002,013
2022-06-081,9481,9901,9331,97188,9001,971
2022-06-071,9501,9591,8881,931137,1001,931
2022-06-061,9082,0011,8961,978163,0001,978
2022-06-031,8901,9231,8561,915164,3001,915
2022-06-021,8791,9431,8311,877153,6001,877
2022-06-011,8611,9221,8301,882148,0001,882
2022-05-311,8521,8901,8051,881176,4001,881
2022-05-301,8431,8911,8201,858165,6001,858
2022-05-271,8951,9001,7501,835188,9001,835
2022-05-261,7501,8871,7501,855219,1001,855
2022-05-251,7771,7851,7231,733148,7001,733
2022-05-241,8111,8471,7661,801222,5001,801
2022-05-231,7361,7941,7011,789171,9001,789
2022-05-201,6761,7311,6241,714197,3001,714
2022-05-191,6471,6811,6001,611226,1001,611
2022-05-181,7071,7571,6791,710129,7001,710
2022-05-171,7671,7671,6731,698198,0001,698
2022-05-161,8621,9201,7491,754451,5001,754
2022-05-131,8051,9631,7951,923437,0001,923
2022-05-121,8341,8581,7871,787266,3001,787
2022-05-111,8751,9421,8481,914226,7001,914
2022-05-101,8151,9301,7991,915237,9001,915
2022-05-091,8711,8851,8231,833224,1001,833
2022-05-062,0042,0041,8981,915244,0001,915
2022-05-022,0202,0701,9992,010169,0002,010
2022-04-282,0202,0771,9842,023241,8002,023
2022-04-271,9912,0841,9732,061302,1002,061
2022-04-262,0712,1101,9912,023324,1002,023
2022-04-251,9522,0281,9501,990253,7001,990
2022-04-222,0602,0952,0072,042248,3002,042
2022-04-212,2002,2002,0462,097490,2002,097
2022-04-202,3592,3672,1852,200365,6002,200
2022-04-192,3752,3972,2642,330352,5002,330
2022-04-182,4102,5032,3532,362242,3002,362
2022-04-152,4482,5182,4102,460371,0002,460
2022-04-142,5282,6102,4182,548559,3002,548
2022-04-132,2822,4932,2702,444459,7002,444
2022-04-122,2502,3702,2262,277305,9002,277
2022-04-112,4152,4202,2572,262362,5002,262
2022-04-082,4922,6332,4382,465712,2002,465
2022-04-072,5202,5502,4182,418468,4002,418
2022-04-062,6052,6652,5352,613616,4002,613
2022-04-052,6002,7302,4682,6911,728,0002,691
2022-04-042,5002,8702,4442,5394,829,5002,539
2022-04-012,2202,4182,1662,390788,0002,390
2022-03-312,2012,2252,1302,186261,7002,186
2022-03-302,1292,1972,1012,172387,6002,172
2022-03-292,0992,1212,0702,086218,7002,086
2022-03-282,2102,2302,0782,080392,4002,080
2022-03-252,1702,2802,1242,241700,9002,241
2022-03-242,1122,1672,0582,142375,5002,142
2022-03-232,1082,1602,0872,146415,8002,146
2022-03-222,0992,1792,0502,065411,6002,065
2022-03-182,0882,1382,0502,062502,1002,062
2022-03-172,0572,1182,0302,065439,8002,065
2022-03-162,1602,1902,0352,056550,3002,056
2022-03-152,1362,2472,1232,156969,4002,156
2022-03-142,4372,5802,2802,2864,940,9002,286
2022-03-112,0162,4022,0092,2873,212,9002,287
2022-03-102,0242,1571,9452,0861,409,8002,086
2022-03-092,0742,1001,9341,965789,2001,965
2022-03-082,2152,2941,9912,0031,886,5002,003
2022-03-072,1552,3832,0662,1153,760,2002,115
2022-03-042,0552,3501,8632,3053,663,9002,305
2022-03-032,5002,5602,0302,1885,469,2002,188
2022-03-022,2002,6202,1622,40010,020,9002,400
2022-03-012,1312,1332,1132,133444,4002,133
2022-02-281,7151,8391,6381,7336,500,1001,733
2022-02-251,3671,5781,3641,5692,450,5001,569
2022-02-241,4121,4411,2571,278823,4001,278
2022-02-221,3901,5401,3001,322920,8001,322
2022-02-211,2681,4361,2591,400522,2001,400
2022-02-181,2521,3401,2471,327171,2001,327
2022-02-171,3321,3441,2501,282282,4001,282
2022-02-161,4541,4641,3301,362298,6001,362
2022-02-151,3451,4601,3411,412609,0001,412
2022-02-141,2591,2591,2051,236160,0001,236
2022-02-101,3001,3181,2731,314140,7001,314
2022-02-091,2111,2601,2051,260105,9001,260
2022-02-081,2201,2381,1741,17772,3001,177
2022-02-071,2541,2591,1891,215101,8001,215
2022-02-041,2201,2531,2041,25363,2001,253
2022-02-031,2761,2921,2361,238131,8001,238
2022-02-021,2521,3251,2381,315123,1001,315
2022-02-011,2631,3001,2141,226139,1001,226
2022-01-311,1581,2311,1551,203135,4001,203
2022-01-281,1381,1591,1021,136162,6001,136
2022-01-271,2231,2431,1201,124187,2001,124
2022-01-261,1701,2441,1701,225101,5001,225
2022-01-251,2401,2771,1641,182182,9001,182
2022-01-241,2101,2431,1791,242222,1001,242
2022-01-211,2581,2751,2271,250117,7001,250
2022-01-201,2801,3141,2641,286120,7001,286
2022-01-191,3161,3441,2921,30591,4001,305
2022-01-181,3321,3981,3251,35179,2001,351
2022-01-171,3511,3931,3291,336111,1001,336
2022-01-141,3701,4091,3501,369214,7001,369
2022-01-131,4631,4781,4201,423122,9001,423
2022-01-121,4701,5061,4631,493123,0001,493
2022-01-111,4681,4771,4181,440143,8001,440
2022-01-071,5061,5111,4361,498195,5001,498
2022-01-061,4951,5291,4701,482246,8001,482
2022-01-051,6271,6491,5201,548232,0001,548
2022-01-041,6971,7011,6331,653192,6001,653

分割・併合履歴 : [2020-06-29]1株→4株