4776 サイボウズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	23,840	23,840	23,400	23,480	2,491	234.80
2010-12-29	23,650	23,890	23,540	23,800	1,951	238
2010-12-28	23,900	23,960	23,540	23,650	2,692	236.50
2010-12-27	24,000	24,090	23,900	23,910	3,064	239.10
2010-12-24	24,350	24,350	23,890	24,150	3,901	241.50
2010-12-22	24,120	24,500	23,900	24,000	5,268	240
2010-12-21	24,050	24,140	23,880	23,950	4,079	239.50
2010-12-20	24,410	24,450	23,820	23,850	4,682	238.50
2010-12-17	24,010	24,850	23,780	24,100	13,269	241
2010-12-16	24,160	24,400	23,730	23,970	8,439	239.70
2010-12-15	25,020	25,060	23,830	24,080	18,607	240.80
2010-12-14	25,220	26,730	24,500	25,450	23,710	254.50
2010-12-13	26,200	29,260	24,800	25,200	37,124	252
2010-12-10	24,200	26,260	24,060	26,260	17,865	262.60
2010-12-09	23,480	24,050	23,330	24,040	8,965	240.40
2010-12-08	22,470	23,090	22,410	23,090	6,498	230.90
2010-12-07	22,800	22,810	22,090	22,500	5,843	225
2010-12-06	21,940	22,680	21,870	22,320	4,875	223.20
2010-12-03	21,800	21,940	21,640	21,820	3,719	218.20
2010-12-02	21,700	21,800	21,480	21,590	2,623	215.90
2010-12-01	20,910	21,250	20,530	21,200	2,878	212
2010-11-30	22,200	22,350	21,060	21,060	6,007	210.60
2010-11-29	21,950	22,110	21,700	21,750	2,625	217.50
2010-11-26	22,200	22,210	21,710	21,750	3,992	217.50
2010-11-25	21,880	22,700	21,600	22,390	5,064	223.90
2010-11-24	21,180	21,710	21,070	21,380	4,594	213.80
2010-11-22	22,030	22,350	21,770	21,890	3,846	218.90
2010-11-19	22,640	22,800	21,740	21,850	6,155	218.50
2010-11-18	21,990	22,470	21,860	22,460	3,190	224.60
2010-11-17	21,590	21,880	21,590	21,840	1,904	218.40
2010-11-16	21,600	21,940	21,310	21,920	3,224	219.20
2010-11-15	21,360	21,500	20,870	21,460	2,847	214.60
2010-11-12	21,300	21,520	20,900	21,350	3,525	213.50
2010-11-11	20,370	21,040	20,260	20,980	2,334	209.80
2010-11-10	20,120	20,500	20,000	20,180	3,077	201.80
2010-11-09	20,520	20,850	19,070	20,500	2,381	205
2010-11-08	19,300	20,760	19,290	20,500	3,197	205
2010-11-05	18,800	19,400	18,610	19,230	3,054	192.30
2010-11-04	19,280	19,440	19,030	19,040	1,845	190.40
2010-11-02	19,990	19,990	19,000	19,200	2,444	192
2010-11-01	20,710	20,770	19,770	19,930	5,908	199.30
2010-10-29	20,710	20,880	20,590	20,710	3,536	207.10
2010-10-28	20,640	21,000	20,600	20,700	2,647	207
2010-10-27	20,820	20,950	20,600	20,660	1,229	206.60
2010-10-26	21,190	21,190	20,570	20,810	1,631	208.10
2010-10-25	21,500	21,500	20,430	20,900	2,446	209
2010-10-22	20,530	21,000	20,410	20,550	1,722	205.50
2010-10-21	21,100	21,100	20,410	20,530	4,617	205.30
2010-10-20	21,900	21,950	20,910	21,030	5,241	210.30
2010-10-19	23,000	23,980	22,080	22,300	4,249	223
2010-10-18	22,160	23,440	22,000	23,000	5,398	230
2010-10-15	21,350	22,220	20,960	21,810	2,850	218.10
2010-10-14	21,180	21,460	20,930	21,140	1,476	211.40
2010-10-13	21,130	21,900	21,010	21,050	2,085	210.50
2010-10-12	21,790	22,200	21,210	21,210	2,315	212.10
2010-10-08	21,000	22,170	20,980	21,540	3,122	215.40
2010-10-07	22,010	22,300	21,000	21,280	3,604	212.80
2010-10-06	21,600	22,550	21,210	21,920	3,986	219.20
2010-10-05	21,800	22,370	20,600	20,760	5,893	207.60
2010-10-04	23,900	23,900	21,510	21,800	7,664	218
2010-10-01	23,730	24,320	23,730	24,310	810	243.10
2010-09-30	24,500	24,590	23,700	23,730	2,340	237.30
2010-09-29	24,920	25,140	24,200	24,210	2,214	242.10
2010-09-28	25,150	25,350	24,880	24,910	1,462	249.10
2010-09-27	25,620	25,620	25,150	25,400	834	254
2010-09-24	26,390	26,390	25,510	25,600	1,245	256
2010-09-22	26,040	26,360	25,900	25,990	780	259.90
2010-09-21	27,190	27,190	26,030	26,140	1,584	261.40
2010-09-17	26,900	27,110	26,600	26,900	1,135	269
2010-09-16	27,380	27,380	26,640	26,690	983	266.90
2010-09-15	27,370	27,600	26,510	26,970	2,710	269.70
2010-09-14	29,040	29,100	27,620	27,870	1,286	278.70
2010-09-13	29,850	30,500	28,050	28,550	5,740	285.50
2010-09-10	26,100	27,010	25,860	26,850	1,479	268.50
2010-09-09	25,510	25,960	25,510	25,600	308	256
2010-09-08	25,800	26,200	25,360	25,460	559	254.60
2010-09-07	26,990	27,200	26,250	26,250	1,038	262.50
2010-09-06	26,410	27,150	26,410	26,870	767	268.70
2010-09-03	26,000	26,240	26,000	26,220	253	262.20
2010-09-02	26,550	26,600	25,750	25,870	480	258.70
2010-09-01	25,550	26,130	25,550	26,050	430	260.50
2010-08-31	25,950	26,110	25,500	25,510	438	255.10
2010-08-30	25,950	26,880	25,900	26,450	1,806	264.50
2010-08-27	25,100	25,720	25,000	25,450	537	254.50
2010-08-26	25,790	25,800	25,150	25,330	412	253.30
2010-08-25	26,420	26,420	24,900	25,120	960	251.20
2010-08-24	26,300	26,300	25,000	25,420	446	254.20
2010-08-23	26,500	26,730	25,900	25,990	999	259.90
2010-08-20	26,270	27,600	25,500	26,820	2,066	268.20
2010-08-19	24,000	26,290	24,000	25,770	1,527	257.70
2010-08-18	24,010	24,270	23,530	23,970	976	239.70
2010-08-17	23,890	24,380	23,810	23,880	1,534	238.80
2010-08-16	25,020	25,200	24,850	24,890	599	248.90
2010-08-13	25,200	25,570	24,850	25,440	975	254.40
2010-08-12	25,060	25,380	25,040	25,200	1,577	252
2010-08-11	26,550	26,720	26,060	26,130	1,274	261.30
2010-08-10	28,130	28,270	26,000	27,130	3,034	271.30
2010-08-09	27,020	28,250	27,020	28,150	798	281.50
2010-08-06	28,110	28,110	27,400	27,400	1,602	274
2010-08-05	28,500	29,080	28,290	28,290	1,691	282.90
2010-08-04	28,650	28,650	28,270	28,500	789	285
2010-08-03	28,900	29,590	28,210	28,700	1,553	287
2010-08-02	28,150	28,940	28,150	28,540	695	285.40
2010-07-30	28,680	28,750	28,170	28,450	804	284.50
2010-07-29	28,980	29,260	28,750	28,750	583	287.50
2010-07-28	29,000	29,340	28,760	29,160	744	291.60
2010-07-27	29,050	29,820	28,420	28,580	1,390	285.80
2010-07-26	28,020	29,950	28,020	29,490	1,866	294.90
2010-07-23	27,170	28,300	27,140	27,970	2,372	279.70
2010-07-22	28,700	28,700	26,900	27,670	2,173	276.70
2010-07-21	29,070	29,630	27,600	28,200	3,168	282
2010-07-20	30,100	30,100	29,000	29,060	2,967	290.60
2010-07-16	31,050	31,300	30,300	30,550	1,548	305.50
2010-07-15	31,500	31,800	31,300	31,300	1,196	313
2010-07-14	31,900	32,100	31,500	31,850	1,270	318.50
2010-07-13	31,650	32,250	31,650	31,800	1,390	318
2010-07-12	32,000	32,150	31,000	32,050	2,038	320.50
2010-07-09	31,200	32,600	30,950	31,800	2,179	318
2010-07-08	31,850	32,150	30,950	31,100	2,372	311
2010-07-07	31,900	32,400	31,350	31,500	2,617	315
2010-07-06	32,100	32,200	30,900	31,850	1,490	318.50
2010-07-05	31,800	33,250	31,500	32,500	2,831	325
2010-07-02	30,300	31,500	30,050	31,100	1,418	311
2010-07-01	30,200	30,800	29,780	30,450	2,376	304.50
2010-06-30	30,150	31,050	30,100	30,850	2,220	308.50
2010-06-29	31,550	32,100	30,800	31,250	2,583	312.50
2010-06-28	31,550	32,100	30,800	31,150	3,417	311.50
2010-06-25	33,500	33,750	32,150	32,400	3,327	324
2010-06-24	34,500	34,500	33,500	33,600	3,787	336
2010-06-23	34,800	35,150	34,050	34,100	3,454	341
2010-06-22	35,250	35,600	34,800	34,850	3,624	348.50
2010-06-21	35,650	35,850	34,700	34,900	5,287	349
2010-06-18	35,300	35,900	34,400	35,000	8,647	350
2010-06-17	37,000	37,050	35,650	36,100	8,615	361
2010-06-16	38,700	38,700	36,600	36,900	6,795	369
2010-06-15	40,100	40,350	38,000	38,000	9,459	380
2010-06-14	40,750	42,150	39,300	40,800	19,671	408
2010-06-11	35,100	35,450	34,500	35,150	1,378	351.50
2010-06-10	33,500	34,000	33,150	34,000	623	340
2010-06-09	34,000	34,100	33,100	33,500	915	335
2010-06-08	32,850	33,800	32,800	33,700	729	337
2010-06-07	34,300	34,300	33,500	33,550	595	335.50
2010-06-04	34,600	35,000	34,450	35,000	574	350
2010-06-03	34,500	35,000	34,100	34,600	1,531	346
2010-06-02	36,300	36,450	34,200	34,400	1,705	344
2010-06-01	34,800	37,750	34,300	36,050	6,095	360.50
2010-05-31	32,300	35,350	32,300	34,100	3,047	341
2010-05-28	32,300	32,900	31,950	32,300	1,388	323
2010-05-27	30,400	31,950	30,200	31,650	978	316.50
2010-05-26	30,500	31,250	30,200	30,550	1,078	305.50
2010-05-25	33,050	33,050	30,050	30,300	2,019	303
2010-05-24	31,200	33,450	31,200	31,650	1,020	316.50
2010-05-21	31,000	32,050	30,300	31,900	2,487	319
2010-05-20	31,050	32,750	31,050	31,850	1,318	318.50
2010-05-19	32,000	32,800	31,000	32,050	1,977	320.50
2010-05-18	34,850	34,850	31,450	32,800	2,144	328
2010-05-17	35,550	35,900	34,450	34,550	1,646	345.50
2010-05-14	36,000	36,150	35,550	35,800	1,191	358
2010-05-13	35,650	37,100	35,500	36,250	1,048	362.50
2010-05-12	37,200	37,350	35,100	35,400	2,541	354
2010-05-11	37,550	37,850	36,500	36,700	1,747	367
2010-05-10	36,600	37,150	36,400	36,850	1,829	368.50
2010-05-07	37,000	37,500	36,100	36,500	3,161	365
2010-05-06	38,200	39,100	38,200	38,950	1,901	389.50
2010-04-30	40,300	40,500	39,000	39,600	2,534	396
2010-04-28	39,700	40,400	39,500	40,100	2,335	401
2010-04-27	41,400	41,400	40,350	41,000	2,687	410
2010-04-26	41,250	41,850	41,000	41,100	3,293	411
2010-04-23	41,950	43,000	40,550	41,250	12,555	412.50
2010-04-22	38,850	39,250	38,250	39,150	2,383	391.50
2010-04-21	39,400	39,400	38,300	38,850	3,146	388.50
2010-04-20	41,250	42,300	37,700	38,700	18,174	387
2010-04-19	36,500	36,800	36,150	36,350	1,469	363.50
2010-04-16	37,300	37,600	36,750	36,900	1,995	369
2010-04-15	36,950	37,900	36,950	37,400	1,812	374
2010-04-14	37,050	37,700	36,800	37,150	1,954	371.50
2010-04-13	37,950	38,300	36,600	36,800	1,986	368
2010-04-12	38,600	39,000	37,500	37,800	2,814	378
2010-04-09	37,050	39,400	36,900	37,900	2,794	379
2010-04-08	37,400	37,650	37,150	37,150	1,402	371.50
2010-04-07	36,900	37,750	36,650	37,350	1,588	373.50
2010-04-06	37,000	37,450	36,550	36,700	1,190	367
2010-04-05	37,300	37,450	36,550	37,050	1,024	370.50
2010-04-02	37,700	37,800	37,250	37,400	1,385	374
2010-04-01	38,000	38,000	37,050	37,300	2,713	373
2010-03-31	37,200	39,000	36,550	38,000	5,347	380
2010-03-30	36,050	36,500	36,000	36,300	934	363
2010-03-29	36,600	36,700	36,000	36,200	775	362
2010-03-26	36,600	36,700	36,100	36,600	1,540	366
2010-03-25	36,150	36,400	35,800	36,000	1,943	360
2010-03-24	36,550	36,600	35,800	36,150	1,940	361.50
2010-03-23	37,000	37,000	36,400	36,450	1,479	364.50
2010-03-19	37,100	37,100	36,000	36,700	2,092	367
2010-03-18	38,000	38,000	36,550	36,850	2,930	368.50
2010-03-17	36,750	37,750	35,500	37,450	9,948	374.50
2010-03-16	39,200	44,000	38,800	40,950	9,731	409.50
2010-03-15	39,400	39,650	38,350	38,900	1,645	389
2010-03-12	37,500	38,700	37,200	38,700	1,870	387
2010-03-11	38,000	38,000	37,200	37,600	969	376
2010-03-10	38,000	38,350	37,350	37,500	1,843	375
2010-03-09	39,000	41,500	37,500	38,000	7,065	380
2010-03-08	39,200	39,300	37,650	38,750	1,994	387.50
2010-03-05	38,150	39,200	36,900	38,500	4,231	385
2010-03-04	41,250	42,000	37,850	38,000	9,644	380
2010-03-03	40,600	40,600	40,100	40,600	6,525	406
2010-03-02	34,500	34,500	33,300	33,600	668	336
2010-03-01	34,200	34,600	33,900	34,250	491	342.50
2010-02-26	34,350	35,000	33,900	34,450	471	344.50
2010-02-25	35,250	35,250	33,800	34,400	605	344
2010-02-24	34,900	34,900	33,750	34,000	425	340
2010-02-23	35,000	35,100	33,700	34,350	856	343.50
2010-02-22	33,800	34,800	33,350	34,350	1,012	343.50
2010-02-19	35,000	35,450	32,550	33,100	1,760	331
2010-02-18	34,500	36,500	33,700	35,650	2,876	356.50
2010-02-17	30,900	37,600	30,300	35,200	7,250	352
2010-02-16	30,850	30,850	30,200	30,600	323	306
2010-02-15	30,850	30,850	30,200	30,600	333	306
2010-02-12	30,700	30,800	30,000	30,450	461	304.50
2010-02-10	30,450	30,900	30,100	30,100	458	301
2010-02-09	30,050	30,750	30,050	30,200	882	302
2010-02-08	31,700	32,150	30,100	30,750	963	307.50
2010-02-05	32,500	32,600	31,350	32,050	517	320.50
2010-02-04	33,900	34,100	32,500	33,150	476	331.50
2010-02-03	32,500	33,800	32,000	33,600	800	336
2010-02-02	32,150	33,000	31,500	31,900	1,256	319
2010-02-01	33,800	33,900	32,150	32,150	1,562	321.50
2010-01-29	35,250	35,550	34,000	34,050	800	340.50
2010-01-28	33,900	34,850	33,500	34,550	1,001	345.50
2010-01-27	35,000	36,350	33,500	33,900	1,712	339
2010-01-26	36,300	37,700	35,300	35,300	2,499	353
2010-01-25	34,000	37,550	33,700	36,350	4,849	363.50
2010-01-22	33,000	33,400	32,000	33,300	1,034	333
2010-01-21	33,550	33,550	32,650	33,050	855	330.50
2010-01-20	33,800	34,100	32,850	33,300	1,336	333
2010-01-19	34,800	34,850	33,500	34,200	1,231	342
2010-01-18	35,000	35,400	34,500	34,800	1,060	348
2010-01-15	35,250	35,750	35,000	35,550	1,003	355.50
2010-01-14	35,350	36,100	35,350	35,550	834	355.50
2010-01-13	35,850	36,400	35,350	35,800	1,220	358
2010-01-12	36,500	36,650	35,450	35,850	1,176	358.50
2010-01-08	36,300	37,350	35,950	37,300	1,134	373
2010-01-07	35,900	36,750	35,500	36,300	1,162	363
2010-01-06	36,000	36,400	35,850	35,900	963	359
2010-01-05	36,600	37,000	36,000	36,200	1,498	362
2010-01-04	37,500	37,850	36,450	36,850	918	368.50

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