4776 サイボウズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	24,910	25,010	24,790	24,980	1,283	249.80
2011-12-29	24,850	25,000	24,650	24,900	1,728	249
2011-12-28	24,400	24,990	24,360	24,890	1,400	248.90
2011-12-27	24,000	24,600	24,000	24,600	1,648	246
2011-12-26	23,830	24,290	23,820	24,200	1,118	242
2011-12-22	24,500	24,500	23,800	23,880	1,774	238.80
2011-12-21	24,550	24,720	24,420	24,520	1,725	245.20
2011-12-20	24,510	24,550	24,110	24,450	2,087	244.50
2011-12-19	23,800	24,380	23,520	24,300	2,228	243
2011-12-16	22,800	24,080	22,800	23,900	2,080	239
2011-12-15	23,510	23,610	22,210	22,800	2,881	228
2011-12-14	24,000	24,070	23,860	23,890	1,562	238.90
2011-12-13	23,500	24,060	23,340	24,000	1,893	240
2011-12-12	23,580	24,070	23,580	23,920	2,559	239.20
2011-12-09	23,580	23,690	23,090	23,610	2,463	236.10
2011-12-08	22,790	23,080	22,700	23,080	2,340	230.80
2011-12-07	22,620	22,960	22,620	22,780	1,056	227.80
2011-12-06	23,000	23,000	22,600	22,620	1,236	226.20
2011-12-05	22,290	23,000	22,290	23,000	2,595	230
2011-12-02	22,400	22,480	21,860	22,320	1,117	223.20
2011-12-01	22,500	22,770	22,290	22,300	2,331	223
2011-11-30	22,390	22,420	22,100	22,280	2,057	222.80
2011-11-29	21,550	22,190	21,550	22,190	2,246	221.90
2011-11-28	20,600	21,690	20,600	21,550	1,405	215.50
2011-11-25	22,450	22,450	20,000	20,630	2,447	206.30
2011-11-24	21,900	22,440	21,500	21,610	3,646	216.10
2011-11-22	20,710	21,850	20,580	21,790	4,091	217.90
2011-11-21	20,480	20,830	20,360	20,820	2,276	208.20
2011-11-18	20,100	20,500	19,950	20,350	3,463	203.50
2011-11-17	19,800	20,210	19,550	20,170	1,647	201.70
2011-11-16	19,780	20,650	19,670	20,130	4,822	201.30
2011-11-15	19,400	19,740	19,200	19,600	1,955	196
2011-11-14	19,140	19,430	19,130	19,380	1,703	193.80
2011-11-11	18,850	19,040	18,750	19,000	1,017	190
2011-11-10	19,010	19,080	18,750	18,820	1,428	188.20
2011-11-09	18,710	19,300	18,710	19,060	1,573	190.60
2011-11-08	19,320	19,510	18,710	18,710	2,702	187.10
2011-11-07	19,080	19,320	18,910	19,320	1,704	193.20
2011-11-04	19,120	19,490	19,020	19,100	3,006	191
2011-11-02	19,170	19,600	18,390	18,850	3,718	188.50
2011-11-01	18,500	19,990	17,860	19,180	9,896	191.80
2011-10-31	17,100	17,450	17,000	17,200	775	172
2011-10-28	17,000	17,180	16,910	17,110	2,404	171.10
2011-10-27	16,650	17,000	16,510	17,000	1,350	170
2011-10-26	16,710	17,040	16,610	16,790	984	167.90
2011-10-25	17,000	17,270	16,930	17,000	2,074	170
2011-10-24	17,100	17,140	16,740	16,990	1,042	169.90
2011-10-21	17,100	17,100	16,860	16,910	364	169.10
2011-10-20	16,790	17,000	16,720	16,990	469	169.90
2011-10-19	17,100	17,160	16,720	16,810	520	168.10
2011-10-18	17,100	17,120	16,940	16,940	296	169.40
2011-10-17	17,150	17,260	16,830	17,080	912	170.80
2011-10-14	16,950	17,070	16,760	16,830	834	168.30
2011-10-13	17,160	17,160	16,920	16,920	648	169.20
2011-10-12	17,250	17,320	16,770	16,970	634	169.70
2011-10-11	17,500	17,500	17,010	17,050	1,202	170.50
2011-10-07	16,890	17,190	16,710	17,120	1,657	171.20
2011-10-06	15,950	16,910	15,950	16,770	1,026	167.70
2011-10-05	16,400	16,400	16,000	16,040	528	160.40
2011-10-04	16,610	16,620	15,900	16,140	1,577	161.40
2011-10-03	16,600	16,860	16,550	16,600	514	166
2011-09-30	16,730	17,100	16,670	16,920	583	169.20
2011-09-29	16,510	17,030	16,510	17,030	1,343	170.30
2011-09-28	16,290	16,910	16,220	16,910	859	169.10
2011-09-27	15,810	16,290	15,810	16,290	696	162.90
2011-09-26	16,090	16,430	15,610	15,730	964	157.30
2011-09-22	16,630	16,690	16,410	16,490	1,308	164.90
2011-09-21	16,830	16,920	16,610	16,920	979	169.20
2011-09-20	16,710	16,710	16,400	16,560	565	165.60
2011-09-16	16,100	16,470	16,030	16,470	1,002	164.70
2011-09-15	16,290	16,300	15,860	16,050	869	160.50
2011-09-14	16,530	16,810	16,000	16,110	1,591	161.10
2011-09-13	16,860	17,150	16,430	17,080	879	170.80
2011-09-12	16,900	16,950	16,440	16,530	1,363	165.30
2011-09-09	16,920	17,200	16,810	16,940	1,461	169.40
2011-09-08	17,550	17,900	16,610	16,910	4,438	169.10
2011-09-07	16,340	16,470	16,090	16,470	504	164.70
2011-09-06	16,650	16,650	15,780	15,940	1,060	159.40
2011-09-05	16,480	16,660	16,360	16,410	475	164.10
2011-09-02	16,900	17,050	16,700	16,720	726	167.20
2011-09-01	16,760	17,080	16,700	16,700	858	167
2011-08-31	16,990	17,080	16,650	16,700	495	167
2011-08-30	16,600	17,220	16,600	16,940	1,067	169.40
2011-08-29	16,400	16,650	16,300	16,510	499	165.10
2011-08-26	16,090	16,570	16,070	16,360	595	163.60
2011-08-25	16,990	16,990	16,140	16,260	1,350	162.60
2011-08-24	16,400	16,420	15,920	16,040	1,177	160.40
2011-08-23	15,940	16,110	15,770	16,110	903	161.10
2011-08-22	15,720	15,890	15,620	15,620	957	156.20
2011-08-19	15,970	16,150	15,730	15,930	1,661	159.30
2011-08-18	17,000	17,010	16,370	16,370	1,793	163.70
2011-08-17	17,200	17,210	16,860	17,100	1,249	171
2011-08-16	16,880	17,200	16,800	17,160	1,262	171.60
2011-08-15	16,480	16,750	16,420	16,740	888	167.40
2011-08-12	16,500	16,650	16,220	16,290	1,037	162.90
2011-08-11	15,500	16,300	15,330	16,290	1,613	162.90
2011-08-10	16,400	16,600	16,200	16,300	1,987	163
2011-08-09	15,080	16,310	14,620	16,310	4,619	163.10
2011-08-08	16,030	16,300	15,510	15,710	1,820	157.10
2011-08-05	16,010	16,330	15,700	16,300	2,318	163
2011-08-04	17,020	17,150	16,860	16,880	1,060	168.80
2011-08-03	16,600	16,950	16,000	16,800	1,965	168
2011-08-02	17,210	17,240	16,850	17,000	1,063	170
2011-08-01	16,750	17,500	16,750	17,390	1,246	173.90
2011-07-29	17,310	17,400	16,910	16,910	1,427	169.10
2011-07-28	17,620	17,620	17,190	17,400	2,107	174
2011-07-27	18,200	18,250	17,890	17,930	2,052	179.30
2011-07-26	18,360	18,750	18,280	18,360	1,989	183.60
2011-07-25	18,970	19,080	18,250	18,320	2,318	183.20
2011-07-22	19,000	19,000	18,800	18,970	1,109	189.70
2011-07-21	18,900	19,050	18,700	18,790	2,978	187.90
2011-07-20	19,130	19,480	19,120	19,280	1,372	192.80
2011-07-19	19,160	19,310	19,020	19,060	2,335	190.60
2011-07-15	19,380	19,580	19,100	19,420	2,300	194.20
2011-07-14	19,460	19,640	19,400	19,610	1,578	196.10
2011-07-13	19,460	19,800	19,240	19,400	2,016	194
2011-07-12	19,560	19,650	19,000	19,540	2,137	195.40
2011-07-11	19,800	20,100	19,560	19,910	1,521	199.10
2011-07-08	19,910	20,410	19,700	19,860	3,126	198.60
2011-07-07	19,720	19,970	19,510	19,650	2,305	196.50
2011-07-06	19,720	20,440	19,400	20,110	5,442	201.10
2011-07-05	20,150	20,250	19,400	19,950	5,262	199.50
2011-07-04	21,300	21,300	20,100	20,400	5,079	204
2011-07-01	21,020	21,590	20,770	20,840	4,826	208.40
2011-06-30	21,360	22,300	20,500	20,750	8,124	207.50
2011-06-29	21,150	23,600	20,650	20,970	14,344	209.70
2011-06-28	22,000	22,200	20,700	21,390	10,631	213.90
2011-06-27	23,700	24,400	21,610	22,650	29,062	226.50
2011-06-24	23,690	23,690	23,690	23,690	5,111	236.90
2011-06-23	19,690	19,690	19,690	19,690	2,178	196.90
2011-06-22	15,500	15,690	15,320	15,690	752	156.90
2011-06-21	15,210	15,370	15,010	15,300	548	153
2011-06-20	15,200	15,400	15,000	15,190	1,022	151.90
2011-06-17	15,560	15,650	15,200	15,200	1,055	152
2011-06-16	15,550	15,800	15,550	15,590	516	155.90
2011-06-15	15,910	16,090	15,740	15,740	759	157.40
2011-06-14	15,550	16,140	15,500	15,820	1,392	158.20
2011-06-13	15,640	15,900	15,600	15,700	1,662	157
2011-06-10	16,500	16,510	16,030	16,040	1,021	160.40
2011-06-09	16,350	16,350	16,000	16,250	940	162.50
2011-06-08	16,150	16,460	16,060	16,350	747	163.50
2011-06-07	16,050	16,300	16,020	16,150	535	161.50
2011-06-06	16,300	16,600	16,040	16,190	1,328	161.90
2011-06-03	17,000	17,000	16,470	16,500	796	165
2011-06-02	16,750	16,990	16,510	16,790	793	167.90
2011-06-01	17,110	17,130	16,960	17,050	523	170.50
2011-05-31	16,900	17,100	16,850	17,070	535	170.70
2011-05-30	16,850	17,010	16,660	16,860	638	168.60
2011-05-27	17,260	17,300	16,830	16,900	1,061	169
2011-05-26	16,660	17,180	16,630	17,060	910	170.60
2011-05-25	17,300	17,700	16,500	17,020	3,882	170.20
2011-05-24	15,910	16,170	15,830	16,100	857	161
2011-05-23	16,000	16,050	15,900	15,910	946	159.10
2011-05-20	16,290	16,500	16,090	16,130	1,027	161.30
2011-05-19	16,510	16,650	16,230	16,300	486	163
2011-05-18	16,350	16,480	16,200	16,410	609	164.10
2011-05-17	16,280	16,280	15,900	16,140	1,224	161.40
2011-05-16	16,360	16,760	16,260	16,260	1,100	162.60
2011-05-13	17,100	17,200	16,610	16,760	2,641	167.60
2011-05-12	17,300	17,360	17,020	17,200	1,290	172
2011-05-11	17,420	17,730	17,340	17,470	1,601	174.70
2011-05-10	17,390	17,400	17,000	17,320	1,145	173.20
2011-05-09	17,490	17,490	17,230	17,360	1,104	173.60
2011-05-06	17,700	17,700	17,190	17,450	1,359	174.50
2011-05-02	17,800	17,870	17,520	17,740	1,243	177.40
2011-04-28	17,320	17,750	17,270	17,550	1,577	175.50
2011-04-27	16,940	17,370	16,940	17,270	1,446	172.70
2011-04-26	17,200	17,340	16,850	16,950	2,350	169.50
2011-04-25	18,000	18,000	16,980	17,160	1,976	171.60
2011-04-22	16,760	17,080	16,700	16,980	1,324	169.80
2011-04-21	17,010	17,170	16,880	16,970	1,281	169.70
2011-04-20	17,000	17,180	16,710	16,880	1,484	168.80
2011-04-19	17,200	17,200	16,600	16,710	1,463	167.10
2011-04-18	17,400	17,400	17,000	17,190	1,115	171.90
2011-04-15	17,500	17,510	17,110	17,120	1,231	171.20
2011-04-14	17,900	17,900	17,250	17,300	2,564	173
2011-04-13	16,540	18,880	16,440	17,790	7,620	177.90
2011-04-12	16,400	16,770	16,060	16,730	2,523	167.30
2011-04-11	16,200	16,740	16,030	16,520	2,101	165.20
2011-04-08	16,010	16,440	15,850	16,320	2,602	163.20
2011-04-07	15,960	16,590	15,960	16,070	1,585	160.70
2011-04-06	16,500	16,910	15,750	16,000	4,110	160
2011-04-05	17,240	17,290	16,400	16,510	3,972	165.10
2011-04-04	17,550	17,550	17,250	17,300	1,538	173
2011-04-01	17,500	17,690	17,100	17,240	1,556	172.40
2011-03-31	18,020	18,100	17,460	17,790	2,746	177.90
2011-03-30	17,300	18,200	17,300	18,000	3,601	180
2011-03-29	17,020	17,380	16,800	17,260	2,414	172.60
2011-03-28	17,500	17,650	17,010	17,420	2,049	174.20
2011-03-25	17,930	17,980	17,200	17,350	3,688	173.50
2011-03-24	18,120	18,300	17,190	17,530	4,876	175.30
2011-03-23	19,010	19,200	17,800	18,210	7,304	182.10
2011-03-22	17,830	19,000	16,660	18,650	12,570	186.50
2011-03-18	14,950	15,770	14,950	15,430	10,850	154.30
2011-03-17	13,600	15,410	13,000	14,900	12,699	149
2011-03-16	14,310	16,890	14,020	15,600	16,421	156
2011-03-15	15,410	15,770	15,010	15,010	7,111	150.10
2011-03-14	19,010	20,620	19,010	19,010	10,939	190.10
2011-03-11	23,620	24,500	23,600	24,010	5,021	240.10
2011-03-10	24,700	25,080	24,080	24,200	5,492	242
2011-03-09	23,530	25,240	23,470	24,700	9,663	247
2011-03-08	23,300	23,710	23,300	23,380	1,059	233.80
2011-03-07	23,700	23,700	23,180	23,300	1,788	233
2011-03-04	23,810	23,850	23,480	23,510	1,268	235.10
2011-03-03	23,380	23,710	23,320	23,620	1,135	236.20
2011-03-02	23,300	23,670	23,290	23,450	1,508	234.50
2011-03-01	23,700	23,800	23,570	23,710	1,360	237.10
2011-02-28	23,340	23,600	23,090	23,410	1,507	234.10
2011-02-25	23,030	23,160	22,670	23,150	2,468	231.50
2011-02-24	23,520	23,600	22,860	22,980	3,875	229.80
2011-02-23	23,380	23,970	23,190	23,460	1,862	234.60
2011-02-22	24,060	24,090	23,480	23,560	2,431	235.60
2011-02-21	24,100	24,260	24,050	24,150	1,599	241.50
2011-02-18	24,500	24,500	24,130	24,270	2,481	242.70
2011-02-17	23,900	24,080	23,900	24,060	1,630	240.60
2011-02-16	23,980	24,100	23,900	23,990	1,251	239.90
2011-02-15	24,000	24,080	23,790	24,000	1,141	240
2011-02-14	23,630	24,000	23,440	24,000	1,341	240
2011-02-10	23,330	23,670	23,130	23,470	1,209	234.70
2011-02-09	23,810	23,950	23,310	23,420	1,866	234.20
2011-02-08	24,160	24,220	23,760	23,810	1,218	238.10
2011-02-07	23,860	24,070	23,810	24,040	2,486	240.40
2011-02-04	23,520	23,970	23,510	23,860	1,378	238.60
2011-02-03	24,500	24,500	23,400	23,580	2,507	235.80
2011-02-02	23,500	24,320	23,480	24,190	3,453	241.90
2011-02-01	22,800	23,290	22,800	23,110	2,070	231.10
2011-01-31	22,930	22,930	22,660	22,880	2,595	228.80
2011-01-28	24,010	24,090	23,040	23,390	5,928	233.90
2011-01-27	24,300	24,740	24,100	24,230	4,139	242.30
2011-01-26	24,650	25,090	24,610	24,820	3,035	248.20
2011-01-25	25,140	25,260	24,700	24,990	3,440	249.90
2011-01-24	25,210	25,210	24,740	24,910	2,527	249.10
2011-01-21	26,420	26,500	24,800	24,880	11,531	248.80
2011-01-20	27,130	27,300	25,900	26,240	13,415	262.40
2011-01-19	26,510	26,700	25,370	25,740	9,319	257.40
2011-01-18	25,990	26,450	25,600	26,360	11,971	263.60
2011-01-17	24,900	25,440	24,830	25,050	5,667	250.50
2011-01-14	24,560	24,980	24,500	24,840	6,083	248.40
2011-01-13	24,960	25,040	24,560	24,680	4,248	246.80
2011-01-12	24,910	25,150	24,750	24,850	3,157	248.50
2011-01-11	25,000	25,070	24,500	24,800	3,774	248
2011-01-07	25,050	25,170	24,760	24,950	5,938	249.50
2011-01-06	24,750	25,480	24,600	24,830	15,039	248.30
2011-01-05	23,720	24,450	23,720	24,450	5,721	244.50
2011-01-04	23,550	23,790	23,520	23,670	2,612	236.70

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