4776 サイボウズ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	37,500	38,500	36,000	36,900	2,428	369
2009-12-29	39,000	39,450	37,150	37,650	3,370	376.50
2009-12-28	36,750	38,800	36,350	38,350	3,230	383.50
2009-12-25	36,000	37,800	36,000	36,800	2,816	368
2009-12-24	36,300	36,450	35,700	36,300	1,043	363
2009-12-22	36,100	36,850	35,400	35,400	2,007	354
2009-12-21	36,050	36,950	35,550	35,700	2,668	357
2009-12-18	36,500	37,550	35,300	36,450	4,226	364.50
2009-12-17	36,650	37,900	35,000	35,700	5,176	357
2009-12-16	39,500	40,200	37,050	37,450	6,925	374.50
2009-12-15	40,700	41,500	39,050	39,500	6,796	395
2009-12-14	38,350	40,900	38,350	40,350	7,494	403.50
2009-12-11	40,100	40,750	37,050	38,250	9,161	382.50
2009-12-10	37,600	41,200	36,400	39,050	19,209	390.50
2009-12-09	34,300	38,050	33,850	37,200	12,524	372
2009-12-08	33,750	34,700	33,450	34,050	2,930	340.50
2009-12-07	33,950	34,750	33,200	33,450	2,613	334.50
2009-12-04	33,800	34,950	33,100	33,500	2,946	335
2009-12-03	31,400	34,800	31,150	33,400	8,843	334
2009-12-02	31,050	32,350	30,400	31,350	2,940	313.50
2009-12-01	31,500	32,100	30,200	31,100	3,186	311
2009-11-30	32,000	33,500	31,150	31,750	4,053	317.50
2009-11-27	30,200	34,100	29,900	32,000	8,645	320
2009-11-26	31,250	31,800	30,150	30,550	2,562	305.50
2009-11-25	34,050	34,750	31,300	31,650	8,467	316.50
2009-11-24	30,050	32,450	29,600	32,450	4,249	324.50
2009-11-20	28,990	30,350	27,750	29,440	2,721	294.40
2009-11-19	29,110	29,420	27,800	28,900	3,136	289
2009-11-18	31,750	32,500	28,900	29,880	2,980	298.80
2009-11-17	33,700	35,400	30,650	31,400	4,446	314
2009-11-16	36,650	36,900	32,500	32,500	4,447	325
2009-11-13	37,400	39,200	35,600	36,250	16,763	362.50
2009-11-12	33,000	35,400	32,600	35,400	4,047	354
2009-11-11	33,550	34,000	31,000	31,400	3,325	314
2009-11-10	33,000	34,100	32,300	33,150	3,240	331.50
2009-11-09	32,600	34,350	31,200	33,500	8,659	335
2009-11-06	37,300	37,400	32,850	33,800	5,750	338
2009-11-05	35,450	38,100	34,700	36,750	9,764	367.50
2009-11-04	38,550	38,650	35,350	35,850	9,735	358.50
2009-11-02	39,300	40,000	38,000	39,350	5,201	393.50
2009-10-30	41,700	42,350	40,300	40,500	6,134	405
2009-10-29	39,600	42,400	39,150	40,500	12,077	405
2009-10-28	39,350	40,600	37,950	40,400	11,071	404
2009-10-27	40,600	41,900	38,150	39,050	12,548	390.50
2009-10-26	41,750	43,750	37,250	40,350	22,145	403.50
2009-10-23	42,150	43,400	40,150	40,150	22,321	401.50
2009-10-22	48,200	51,900	44,150	44,150	14,937	441.50
2009-10-21	49,200	55,500	47,550	48,150	28,201	481.50
2009-10-20	50,300	50,600	46,600	50,600	16,985	506
2009-10-19	46,600	46,600	46,600	46,600	816	466
2009-10-16	40,600	42,600	40,550	42,600	11,169	426
2009-10-15	34,500	38,600	33,250	38,600	14,431	386
2009-10-14	32,400	35,200	32,000	34,650	13,238	346.50
2009-10-13	31,200	31,200	31,200	31,200	613	312
2009-10-09	27,000	28,200	25,760	28,200	9,764	282
2009-10-08	22,500	25,200	22,400	25,200	1,872	252
2009-10-07	22,500	22,890	21,710	22,200	1,475	222
2009-10-06	23,000	23,690	21,700	22,450	2,672	224.50
2009-10-05	26,250	26,990	22,950	22,950	3,016	229.50
2009-10-02	26,540	27,450	23,540	26,000	9,938	260
2009-10-01	26,240	26,240	26,240	26,240	945	262.40
2009-09-30	23,240	23,240	23,240	23,240	2,785	232.40
2009-09-29	20,240	20,240	20,240	20,240	3,209	202.40
2009-09-28	18,240	18,250	17,800	18,240	568	182.40
2009-09-25	18,800	18,800	18,060	18,240	630	182.40
2009-09-24	18,200	18,660	18,040	18,660	738	186.60
2009-09-18	18,100	18,100	17,600	18,000	354	180
2009-09-17	18,120	18,190	17,700	17,710	392	177.10
2009-09-16	17,820	17,970	17,680	17,930	218	179.30
2009-09-15	17,900	18,000	17,500	17,630	451	176.30
2009-09-14	18,300	18,440	17,830	17,950	851	179.50
2009-09-11	18,270	18,330	17,900	18,180	547	181.80
2009-09-10	18,090	18,300	18,050	18,070	390	180.70
2009-09-09	18,100	18,200	18,010	18,020	136	180.20
2009-09-08	18,030	18,230	18,000	18,190	165	181.90
2009-09-07	17,830	18,340	17,830	18,020	152	180.20
2009-09-04	18,080	18,280	17,900	17,900	350	179
2009-09-03	18,080	18,300	18,080	18,080	220	180.80
2009-09-02	18,700	18,700	18,050	18,150	422	181.50
2009-09-01	18,220	18,610	18,120	18,500	340	185
2009-08-31	18,290	18,750	18,230	18,490	279	184.90
2009-08-28	18,340	18,530	18,180	18,180	420	181.80
2009-08-27	18,740	18,850	18,210	18,600	287	186
2009-08-26	19,070	19,070	18,660	18,940	170	189.40
2009-08-25	19,020	19,100	18,720	18,870	550	188.70
2009-08-24	19,000	19,070	18,840	19,050	576	190.50
2009-08-21	18,700	18,720	18,080	18,720	403	187.20
2009-08-20	18,690	18,690	18,350	18,640	157	186.40
2009-08-19	18,060	18,400	18,040	18,320	410	183.20
2009-08-18	18,200	18,510	18,100	18,200	214	182
2009-08-17	18,650	18,700	18,000	18,360	687	183.60
2009-08-14	18,890	18,950	18,650	18,700	456	187
2009-08-13	18,610	18,910	18,600	18,900	109	189
2009-08-12	18,680	19,100	18,620	18,640	270	186.40
2009-08-11	18,940	19,200	18,800	19,040	329	190.40
2009-08-10	18,900	19,090	18,720	18,940	189	189.40
2009-08-07	18,710	18,800	18,600	18,770	157	187.70
2009-08-06	18,710	18,930	18,690	18,770	50	187.70
2009-08-05	18,800	19,100	18,700	18,730	293	187.30
2009-08-04	19,150	19,220	18,790	19,000	643	190
2009-08-03	19,070	19,200	19,010	19,120	143	191.20
2009-07-31	19,300	19,490	19,080	19,270	386	192.70
2009-07-30	19,000	19,330	18,840	19,190	179	191.90
2009-07-29	18,920	19,220	18,860	19,000	98	190
2009-07-28	19,290	19,290	19,010	19,020	111	190.20
2009-07-27	19,280	19,500	19,030	19,350	184	193.50
2009-07-24	19,100	19,390	18,920	19,140	706	191.40
2009-07-23	19,380	19,380	19,000	19,200	541	192
2009-07-22	18,500	19,300	18,100	19,090	426	190.90
2009-07-21	18,390	18,480	17,900	17,900	204	179
2009-07-17	17,820	18,200	17,480	17,590	379	175.90
2009-07-16	18,390	18,400	17,700	17,730	279	177.30
2009-07-15	18,170	18,320	17,300	17,990	441	179.90
2009-07-14	18,400	18,800	18,220	18,370	173	183.70
2009-07-13	18,700	18,900	18,250	18,290	486	182.90
2009-07-10	18,520	19,200	18,520	18,780	358	187.80
2009-07-09	19,010	20,000	18,500	18,500	661	185
2009-07-08	19,400	19,750	19,000	19,070	557	190.70
2009-07-07	19,990	20,200	19,560	19,690	640	196.90
2009-07-06	19,350	19,990	19,310	19,920	403	199.20
2009-07-03	19,400	19,700	19,300	19,550	222	195.50
2009-07-02	20,000	20,000	19,500	19,550	382	195.50
2009-07-01	19,500	20,200	19,040	19,320	954	193.20
2009-06-30	19,210	19,490	19,060	19,200	206	192
2009-06-29	19,610	19,610	19,050	19,190	287	191.90
2009-06-26	19,160	19,650	18,800	18,810	486	188.10
2009-06-25	19,300	19,500	19,130	19,220	680	192.20
2009-06-24	19,300	19,500	19,100	19,500	459	195
2009-06-23	19,260	19,260	18,520	19,150	350	191.50
2009-06-22	19,070	19,620	19,070	19,210	522	192.10
2009-06-19	18,500	19,500	18,500	19,200	305	192
2009-06-18	18,900	19,000	18,480	18,530	484	185.30
2009-06-17	18,500	19,200	18,300	18,970	214	189.70
2009-06-16	19,600	19,600	18,600	18,700	885	187
2009-06-15	20,000	20,200	19,500	19,800	725	198
2009-06-12	20,900	20,900	20,000	20,100	1,436	201
2009-06-11	19,000	20,400	18,860	20,400	1,109	204
2009-06-10	19,190	19,320	18,600	18,920	420	189.20
2009-06-09	18,800	19,350	18,630	19,100	384	191
2009-06-08	19,180	19,180	18,600	19,000	394	190
2009-06-05	19,690	19,690	18,600	18,600	632	186
2009-06-04	19,100	19,600	19,050	19,290	599	192.90
2009-06-03	19,100	19,750	19,100	19,200	1,262	192
2009-06-02	20,500	20,990	19,500	20,500	2,083	205
2009-06-01	17,300	19,500	17,260	19,500	2,650	195
2009-05-29	17,120	17,600	17,020	17,500	588	175
2009-05-28	17,210	17,450	16,950	17,250	286	172.50
2009-05-27	16,950	17,280	16,950	17,010	385	170.10
2009-05-26	17,400	17,500	16,910	17,090	454	170.90
2009-05-25	17,000	17,440	16,940	17,430	1,051	174.30
2009-05-22	16,780	17,000	16,780	16,950	460	169.50
2009-05-21	16,990	16,990	16,660	16,980	175	169.80
2009-05-20	17,200	17,240	16,520	16,740	249	167.40
2009-05-19	16,590	16,980	16,420	16,980	313	169.80
2009-05-18	16,520	16,650	16,000	16,210	351	162.10
2009-05-15	16,510	16,820	16,510	16,620	215	166.20
2009-05-14	16,740	16,930	16,600	16,680	251	166.80
2009-05-13	16,900	16,980	16,730	16,900	180	169
2009-05-12	16,940	16,970	16,700	16,800	202	168
2009-05-11	17,000	17,000	16,650	16,930	253	169.30
2009-05-08	16,950	17,000	16,810	16,930	202	169.30
2009-05-07	17,000	17,400	16,850	16,910	344	169.10
2009-05-01	17,120	17,500	16,510	16,850	323	168.50
2009-04-30	17,170	17,600	16,950	17,300	376	173
2009-04-28	17,260	17,800	16,770	16,770	598	167.70
2009-04-27	17,700	18,000	17,430	17,460	306	174.60
2009-04-24	17,990	18,000	17,400	17,500	765	175
2009-04-23	17,180	17,700	17,020	17,700	548	177
2009-04-22	17,350	17,350	16,700	16,980	303	169.80
2009-04-21	17,100	17,200	16,520	17,150	275	171.50
2009-04-20	17,450	17,450	17,070	17,300	157	173
2009-04-17	17,280	17,470	17,100	17,390	210	173.90
2009-04-16	17,010	17,500	16,900	17,070	388	170.70
2009-04-15	17,880	18,000	16,880	17,210	493	172.10
2009-04-14	16,800	17,880	16,510	17,880	654	178.80
2009-04-13	16,050	17,770	16,010	17,000	563	170
2009-04-10	16,190	16,190	15,900	16,020	178	160.20
2009-04-09	16,000	16,000	15,800	15,990	151	159.90
2009-04-08	16,000	16,070	15,800	15,800	294	158
2009-04-07	15,840	16,100	15,780	16,090	329	160.90
2009-04-06	16,150	16,160	15,900	16,160	305	161.60
2009-04-03	16,040	16,190	15,840	15,850	358	158.50
2009-04-02	16,140	16,190	15,860	15,960	534	159.60
2009-04-01	15,800	15,960	15,600	15,940	223	159.40
2009-03-31	15,900	15,950	15,500	15,800	293	158
2009-03-30	16,000	16,200	15,700	15,700	334	157
2009-03-27	15,700	16,000	15,510	15,910	351	159.10
2009-03-26	15,710	16,000	15,570	15,900	381	159
2009-03-25	15,990	15,990	15,500	15,910	886	159.10
2009-03-24	15,510	15,750	15,210	15,510	728	155.10
2009-03-23	15,200	15,500	15,000	15,270	668	152.70
2009-03-19	14,600	15,000	14,600	15,000	257	150
2009-03-18	15,000	15,130	14,730	14,780	534	147.80
2009-03-17	15,000	15,480	15,000	15,040	484	150.40
2009-03-16	15,620	15,990	15,100	15,150	412	151.50
2009-03-13	14,990	15,980	14,900	15,820	663	158.20
2009-03-12	15,610	16,100	15,500	15,690	391	156.90
2009-03-11	16,200	16,200	15,500	15,810	231	158.10
2009-03-10	15,300	15,700	15,050	15,700	132	157
2009-03-09	15,100	16,290	15,100	15,500	350	155
2009-03-06	16,200	16,300	16,010	16,300	326	163
2009-03-05	16,000	16,400	15,840	16,000	452	160
2009-03-04	15,500	15,810	15,210	15,800	175	158
2009-03-03	16,020	16,170	15,800	16,050	209	160.50
2009-03-02	15,660	16,010	15,610	15,620	132	156.20
2009-02-27	15,450	16,140	15,100	16,060	262	160.60
2009-02-26	15,510	15,900	15,450	15,800	229	158
2009-02-25	16,000	16,000	14,350	15,390	906	153.90
2009-02-24	15,150	15,200	14,860	15,200	391	152
2009-02-23	15,240	15,240	14,860	15,040	153	150.40
2009-02-20	15,000	15,200	14,480	14,850	272	148.50
2009-02-19	14,810	15,000	14,550	14,980	277	149.80
2009-02-18	14,850	15,200	14,600	14,610	360	146.10
2009-02-17	15,800	15,800	15,220	15,450	112	154.50
2009-02-16	15,700	16,180	15,600	15,980	227	159.80
2009-02-13	15,550	16,100	15,550	16,100	313	161
2009-02-12	15,500	15,750	15,000	15,750	257	157.50
2009-02-10	15,680	15,750	15,500	15,630	197	156.30
2009-02-09	16,000	16,090	15,600	15,600	203	156
2009-02-06	16,020	16,260	16,000	16,000	135	160
2009-02-05	16,230	16,730	16,000	16,010	483	160.10
2009-02-04	16,150	16,380	16,100	16,230	216	162.30
2009-02-03	17,050	17,050	16,370	16,370	178	163.70
2009-02-02	16,350	16,750	16,000	16,450	331	164.50
2009-01-30	16,820	17,080	16,720	16,810	262	168.10
2009-01-29	17,500	17,500	17,120	17,220	392	172.20
2009-01-28	17,780	17,790	17,120	17,120	228	171.20
2009-01-27	17,790	17,820	17,510	17,780	209	177.80
2009-01-26	17,300	17,890	17,300	17,760	548	177.60
2009-01-23	17,980	17,980	17,300	17,480	772	174.80
2009-01-22	17,000	17,440	16,510	17,440	387	174.40
2009-01-21	16,220	17,300	16,220	16,900	415	169
2009-01-20	16,710	16,900	16,000	16,400	354	164
2009-01-19	16,450	16,600	16,100	16,300	255	163
2009-01-16	16,000	16,520	16,000	16,450	237	164.50
2009-01-15	16,020	16,200	15,450	15,950	441	159.50
2009-01-14	16,320	16,870	16,110	16,580	292	165.80
2009-01-13	16,800	17,000	16,400	16,420	421	164.20
2009-01-09	17,500	17,500	17,000	17,000	305	170
2009-01-08	17,720	17,900	17,100	17,470	466	174.70
2009-01-07	17,800	18,000	17,500	17,920	685	179.20
2009-01-06	17,710	18,000	17,230	17,750	494	177.50
2009-01-05	17,520	17,580	17,270	17,310	114	173.10

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11月
日	月	火	水	木	金	土
« 10月31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