4776 サイボウズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 738,000 | 738,000 | 710,010 | 710,010 | 2 | 236.67 |
| 2000-12-28 | 774,990 | 774,990 | 738,000 | 738,000 | 3 | 246 |
| 2000-12-27 | 804,990 | 804,990 | 804,990 | 804,990 | 1 | 268.33 |
| 2000-12-26 | 806,010 | 806,010 | 806,010 | 806,010 | 1 | 268.67 |
| 2000-12-25 | 729,990 | 759,990 | 729,990 | 755,010 | 6 | 251.67 |
| 2000-12-22 | 669,990 | 669,990 | 630,000 | 660,000 | 11 | 220 |
| 2000-12-21 | 621,000 | 630,990 | 620,010 | 620,010 | 10 | 206.67 |
| 2000-12-20 | 600,000 | 720,000 | 600,000 | 720,000 | 23 | 240 |
| 2000-12-18 | 800,010 | 800,010 | 800,010 | 800,010 | 9 | 266.67 |
| 2000-12-15 | 909,990 | 909,990 | 900,000 | 900,000 | 4 | 300 |
| 2000-12-14 | 909,990 | 909,990 | 909,990 | 909,990 | 3 | 303.33 |
| 2000-12-13 | 930,000 | 950,010 | 879,990 | 945,000 | 8 | 315 |
| 2000-12-12 | 950,010 | 950,010 | 870,000 | 909,990 | 27 | 303.33 |
| 2000-12-11 | 1,110,000 | 1,110,000 | 969,990 | 969,990 | 14 | 323.33 |
| 2000-12-08 | 1,130,010 | 1,130,010 | 1,089,990 | 1,110,000 | 11 | 370 |
| 2000-12-07 | 1,149,990 | 1,149,990 | 1,130,010 | 1,130,010 | 2 | 376.67 |
| 2000-12-06 | 1,170,000 | 1,190,010 | 1,119,990 | 1,119,990 | 10 | 373.33 |
| 2000-12-05 | 1,250,010 | 1,250,010 | 1,110,000 | 1,130,010 | 17 | 376.67 |
| 2000-12-04 | 1,299,990 | 1,299,990 | 1,299,990 | 1,299,990 | 2 | 433.33 |
| 2000-12-01 | 1,380,000 | 1,380,000 | 1,310,010 | 1,350,000 | 3 | 450 |
| 2000-11-30 | 1,449,990 | 1,449,990 | 1,400,010 | 1,400,010 | 2 | 466.67 |
| 2000-11-27 | 1,599,990 | 1,599,990 | 1,599,990 | 1,599,990 | 1 | 533.33 |
| 2000-11-21 | 1,500,000 | 1,500,000 | 1,449,990 | 1,500,000 | 6 | 500 |
| 2000-11-20 | 1,550,010 | 1,550,010 | 1,500,000 | 1,530,000 | 8 | 510 |
| 2000-11-17 | 1,599,990 | 1,610,010 | 1,599,990 | 1,610,010 | 4 | 536.67 |
| 2000-11-16 | 1,620,000 | 1,620,000 | 1,599,990 | 1,599,990 | 2 | 533.33 |
| 2000-11-14 | 1,610,010 | 1,610,010 | 1,610,010 | 1,610,010 | 1 | 536.67 |
| 2000-11-13 | 1,550,010 | 1,599,990 | 1,550,010 | 1,599,990 | 11 | 533.33 |
| 2000-11-10 | 1,700,010 | 1,700,010 | 1,700,010 | 1,700,010 | 2 | 566.67 |
| 2000-11-09 | 1,700,010 | 1,700,010 | 1,670,010 | 1,689,990 | 8 | 563.33 |
| 2000-11-08 | 1,599,990 | 1,650,000 | 1,599,990 | 1,650,000 | 5 | 550 |
| 2000-11-07 | 1,689,990 | 1,700,010 | 1,650,000 | 1,650,000 | 7 | 550 |
| 2000-11-06 | 1,700,010 | 1,700,010 | 1,680,000 | 1,700,010 | 5 | 566.67 |
| 2000-11-02 | 1,680,000 | 1,680,000 | 1,680,000 | 1,680,000 | 1 | 560 |
| 2000-11-01 | 1,500,000 | 1,680,000 | 1,500,000 | 1,680,000 | 15 | 560 |
| 2000-10-31 | 1,599,990 | 1,599,990 | 1,500,000 | 1,500,000 | 10 | 500 |
| 2000-10-30 | 1,650,000 | 1,650,000 | 1,599,990 | 1,599,990 | 3 | 533.33 |
| 2000-10-27 | 1,689,990 | 1,689,990 | 1,520,010 | 1,550,010 | 6 | 516.67 |
| 2000-10-26 | 1,520,010 | 1,539,990 | 1,419,990 | 1,539,990 | 15 | 513.33 |
| 2000-10-25 | 1,599,990 | 1,599,990 | 1,569,990 | 1,569,990 | 2 | 523.33 |
| 2000-10-24 | 1,620,000 | 1,620,000 | 1,599,990 | 1,599,990 | 2 | 533.33 |
| 2000-10-23 | 1,760,010 | 1,760,010 | 1,620,000 | 1,620,000 | 7 | 540 |
| 2000-10-20 | 1,749,990 | 1,770,000 | 1,740,000 | 1,740,000 | 12 | 580 |
| 2000-10-19 | 1,629,990 | 1,629,990 | 1,550,010 | 1,550,010 | 9 | 516.67 |
| 2000-10-18 | 1,760,010 | 1,760,010 | 1,569,990 | 1,629,990 | 12 | 543.33 |
| 2000-10-17 | 1,890,000 | 1,890,000 | 1,740,000 | 1,749,990 | 23 | 583.33 |
| 2000-10-16 | 2,000,010 | 2,000,010 | 2,000,010 | 2,000,010 | 2 | 666.67 |
| 2000-10-13 | 1,800,000 | 1,970,010 | 1,770,000 | 1,929,990 | 15 | 643.33 |
| 2000-10-12 | 2,010,000 | 2,030,010 | 1,950,000 | 1,950,000 | 10 | 650 |
| 2000-10-11 | 2,100,000 | 2,100,000 | 2,049,990 | 2,049,990 | 15 | 683.33 |
| 2000-10-10 | 2,070,000 | 2,160,000 | 2,070,000 | 2,160,000 | 6 | 720 |
| 2000-10-06 | 2,049,990 | 2,090,010 | 2,030,010 | 2,060,010 | 16 | 686.67 |
| 2000-10-05 | 2,139,990 | 2,139,990 | 2,030,010 | 2,030,010 | 11 | 676.67 |
| 2000-10-04 | 2,150,010 | 2,150,010 | 2,060,010 | 2,150,010 | 6 | 716.67 |
| 2000-10-03 | 2,150,010 | 2,229,990 | 2,139,990 | 2,139,990 | 14 | 713.33 |
| 2000-10-02 | 2,180,010 | 2,180,010 | 2,060,010 | 2,139,990 | 15 | 713.33 |
| 2000-09-29 | 2,220,000 | 2,250,000 | 2,139,990 | 2,220,000 | 13 | 740 |
| 2000-09-28 | 1,970,010 | 2,240,010 | 1,970,010 | 2,160,000 | 25 | 720 |
| 2000-09-27 | 2,120,010 | 2,120,010 | 1,899,990 | 1,950,000 | 38 | 650 |
| 2000-09-26 | 2,280,000 | 2,319,990 | 2,130,000 | 2,130,000 | 14 | 710 |
| 2000-09-25 | 2,259,990 | 2,379,990 | 2,250,000 | 2,280,000 | 24 | 760 |
| 2000-09-22 | 2,199,990 | 2,289,990 | 2,150,010 | 2,190,000 | 58 | 730 |
| 2000-09-21 | 2,619,990 | 2,619,990 | 2,400,000 | 2,400,000 | 29 | 800 |
| 2000-09-20 | 2,610,000 | 2,649,990 | 2,580,000 | 2,610,000 | 29 | 870 |
| 2000-09-19 | 2,529,990 | 2,600,010 | 2,400,000 | 2,499,990 | 56 | 833.33 |
| 2000-09-18 | 2,790,000 | 2,790,000 | 2,660,010 | 2,700,000 | 47 | 900 |
| 2000-09-14 | 2,979,990 | 2,990,010 | 2,670,000 | 2,850,000 | 79 | 950 |
| 2000-09-13 | 2,799,990 | 3,000,000 | 2,739,990 | 2,990,010 | 203 | 996.67 |
| 2000-09-12 | 2,220,000 | 2,619,990 | 2,190,000 | 2,619,990 | 296 | 873.33 |
| 2000-09-11 | 2,300,010 | 2,300,010 | 2,190,000 | 2,220,000 | 25 | 740 |
| 2000-09-08 | 2,340,000 | 2,349,990 | 2,259,990 | 2,300,010 | 31 | 766.67 |
| 2000-09-07 | 2,349,990 | 2,349,990 | 2,250,000 | 2,330,010 | 52 | 776.67 |
| 2000-09-06 | 2,400,000 | 2,439,990 | 2,160,000 | 2,349,990 | 79 | 783.33 |
| 2000-09-05 | 2,199,990 | 2,450,010 | 2,190,000 | 2,300,010 | 145 | 766.67 |
| 2000-09-04 | 2,049,990 | 2,220,000 | 2,000,010 | 2,100,000 | 152 | 700 |
| 2000-09-01 | 1,950,000 | 2,109,990 | 1,899,990 | 1,980,000 | 162 | 660 |
| 2000-08-31 | 1,689,990 | 1,890,000 | 1,689,990 | 1,880,010 | 98 | 626.67 |
| 2000-08-30 | 1,569,990 | 1,700,010 | 1,550,010 | 1,689,990 | 64 | 563.33 |
| 2000-08-29 | 1,569,990 | 1,629,990 | 1,509,990 | 1,599,990 | 68 | 533.33 |
| 2000-08-28 | 1,530,000 | 1,569,990 | 1,479,990 | 1,550,010 | 95 | 516.67 |
| 2000-08-25 | 1,599,990 | 1,599,990 | 1,449,990 | 1,500,000 | 131 | 500 |
| 2000-08-24 | 1,749,990 | 1,779,990 | 1,470,000 | 1,590,000 | 322 | 530 |
| 2000-08-23 | 2,000,010 | 2,040,000 | 1,620,000 | 1,749,990 | 905 | 583.33 |
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
