4776 サイボウズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	24,620	24,990	24,620	24,620	289	246.20
2012-12-27	25,000	25,140	24,760	24,810	407	248.10
2012-12-26	24,670	25,130	24,670	24,770	406	247.70
2012-12-25	26,000	26,000	24,500	25,340	867	253.40
2012-12-21	25,140	25,230	24,880	25,230	708	252.30
2012-12-20	24,940	24,940	24,600	24,740	445	247.40
2012-12-19	24,590	24,660	24,300	24,600	529	246
2012-12-18	24,530	25,330	24,260	24,570	638	245.70
2012-12-17	25,230	25,230	24,500	24,500	1,425	245
2012-12-14	25,200	25,440	24,810	24,870	1,063	248.70
2012-12-13	25,590	25,590	25,310	25,310	221	253.10
2012-12-12	25,300	25,550	25,300	25,540	257	255.40
2012-12-11	25,400	25,420	25,110	25,270	343	252.70
2012-12-10	25,600	25,620	25,340	25,460	260	254.60
2012-12-07	25,500	25,600	25,380	25,420	253	254.20
2012-12-06	25,400	25,550	25,200	25,550	533	255.50
2012-12-05	25,040	25,400	25,010	25,400	249	254
2012-12-04	25,090	25,330	24,910	25,180	355	251.80
2012-12-03	25,000	25,170	24,900	24,930	382	249.30
2012-11-30	25,200	25,440	25,060	25,060	362	250.60
2012-11-29	25,430	25,680	25,160	25,250	264	252.50
2012-11-28	25,200	25,260	25,120	25,200	180	252
2012-11-27	25,260	25,480	25,200	25,400	286	254
2012-11-26	25,500	25,580	25,300	25,310	389	253.10
2012-11-22	25,400	25,490	25,260	25,420	736	254.20
2012-11-21	25,400	25,400	25,110	25,390	422	253.90
2012-11-20	25,200	25,350	25,060	25,250	333	252.50
2012-11-19	25,000	25,150	24,900	25,080	319	250.80
2012-11-16	24,600	24,950	24,530	24,730	300	247.30
2012-11-15	24,350	24,600	24,350	24,450	147	244.50
2012-11-14	24,390	24,880	24,280	24,350	194	243.50
2012-11-13	24,220	24,530	24,220	24,390	263	243.90
2012-11-12	24,510	24,600	24,200	24,300	218	243
2012-11-09	25,010	25,010	24,610	24,690	436	246.90
2012-11-08	25,200	25,340	24,900	25,060	289	250.60
2012-11-07	25,790	25,790	25,350	25,360	190	253.60
2012-11-06	25,500	25,610	25,290	25,470	308	254.70
2012-11-05	25,500	25,720	25,500	25,620	136	256.20
2012-11-02	25,780	25,850	25,460	25,700	473	257
2012-11-01	25,490	25,760	25,400	25,720	392	257.20
2012-10-31	25,140	25,780	24,920	25,340	1,219	253.40
2012-10-30	24,950	25,400	24,950	25,320	898	253.20
2012-10-29	25,500	25,580	25,200	25,280	780	252.80
2012-10-26	25,200	25,490	24,980	25,000	439	250
2012-10-25	25,590	25,590	25,110	25,500	965	255
2012-10-24	25,750	25,750	25,310	25,600	700	256
2012-10-23	25,700	25,700	25,220	25,320	596	253.20
2012-10-22	25,490	25,490	24,960	25,430	362	254.30
2012-10-19	25,000	25,480	25,000	25,200	463	252
2012-10-18	25,120	25,620	25,000	25,140	572	251.40
2012-10-17	24,740	24,980	24,510	24,620	399	246.20
2012-10-16	24,070	24,460	24,070	24,240	413	242.40
2012-10-15	24,300	24,700	24,250	24,330	362	243.30
2012-10-12	24,280	24,740	24,000	24,250	454	242.50
2012-10-11	24,600	24,910	24,010	24,440	646	244.40
2012-10-10	24,600	25,010	24,560	24,600	391	246
2012-10-09	24,560	25,900	24,560	24,840	910	248.40
2012-10-05	25,450	25,700	25,310	25,400	707	254
2012-10-04	25,220	25,450	25,100	25,370	683	253.70
2012-10-03	25,500	25,500	25,100	25,210	489	252.10
2012-10-02	25,600	25,690	25,300	25,530	474	255.30
2012-10-01	25,650	25,650	25,000	25,150	228	251.50
2012-09-28	26,010	26,080	24,500	25,560	498	255.60
2012-09-27	26,420	26,420	26,090	26,090	295	260.90
2012-09-26	26,360	26,700	26,150	26,420	351	264.20
2012-09-25	26,860	26,860	26,110	26,800	924	268
2012-09-24	26,790	26,920	26,680	26,920	577	269.20
2012-09-21	26,280	26,840	26,280	26,610	616	266.10
2012-09-20	26,570	26,900	26,100	26,270	776	262.70
2012-09-19	27,190	27,190	26,730	26,820	391	268.20
2012-09-18	27,130	27,130	26,700	26,850	433	268.50
2012-09-14	27,500	27,780	26,910	27,030	1,443	270.30
2012-09-13	27,600	27,700	26,990	27,570	1,153	275.70
2012-09-12	27,000	27,540	26,960	27,420	1,193	274.20
2012-09-11	26,840	27,000	26,500	27,000	596	270
2012-09-10	26,060	26,790	26,020	26,790	780	267.90
2012-09-07	26,000	26,250	25,580	26,020	476	260.20
2012-09-06	26,000	26,090	25,480	25,800	666	258
2012-09-05	25,790	26,190	25,500	25,850	751	258.50
2012-09-04	26,290	26,300	25,690	26,090	591	260.90
2012-09-03	26,050	26,250	25,950	25,990	562	259.90
2012-08-31	26,000	26,700	25,930	26,280	473	262.80
2012-08-30	26,410	26,530	26,000	26,350	554	263.50
2012-08-29	26,080	26,350	26,000	26,140	723	261.40
2012-08-28	26,700	26,700	26,220	26,410	509	264.10
2012-08-27	26,400	26,750	26,230	26,320	886	263.20
2012-08-24	26,790	26,790	26,110	26,410	1,308	264.10
2012-08-23	26,700	26,700	25,950	26,110	1,352	261.10
2012-08-22	27,200	28,330	26,290	26,480	7,249	264.80
2012-08-21	24,870	24,880	24,550	24,710	448	247.10
2012-08-20	24,800	24,940	24,440	24,570	362	245.70
2012-08-17	24,480	24,800	24,320	24,790	480	247.90
2012-08-16	24,500	24,600	24,470	24,600	542	246
2012-08-15	24,490	24,570	24,160	24,410	335	244.10
2012-08-14	24,350	24,560	24,350	24,470	363	244.70
2012-08-13	24,210	24,490	24,100	24,340	142	243.40
2012-08-10	24,300	24,490	24,200	24,490	193	244.90
2012-08-09	23,920	24,300	23,620	24,300	294	243
2012-08-08	23,900	23,980	23,500	23,900	323	239
2012-08-07	23,010	23,890	23,010	23,890	231	238.90
2012-08-06	23,400	23,600	23,000	23,490	280	234.90
2012-08-03	23,380	23,890	23,170	23,400	162	234
2012-08-02	23,980	23,980	23,660	23,770	195	237.70
2012-08-01	23,550	23,870	23,450	23,770	126	237.70
2012-07-31	22,690	23,970	22,690	23,870	301	238.70
2012-07-30	23,400	23,840	22,750	23,800	186	238
2012-07-27	23,860	23,860	22,800	23,370	222	233.70
2012-07-26	23,240	23,510	22,740	23,470	198	234.70
2012-07-25	23,980	23,980	22,060	22,240	819	222.40
2012-07-24	23,900	23,900	23,540	23,630	380	236.30
2012-07-23	24,180	24,180	23,610	23,650	302	236.50
2012-07-20	24,480	24,490	23,530	23,680	423	236.80
2012-07-19	24,190	24,500	24,010	24,360	386	243.60
2012-07-18	24,200	24,200	23,530	23,980	274	239.80
2012-07-17	24,350	24,350	23,660	23,910	292	239.10
2012-07-13	24,480	24,700	24,120	24,120	313	241.20
2012-07-12	24,200	24,470	23,500	24,190	395	241.90
2012-07-11	24,210	24,520	24,200	24,280	262	242.80
2012-07-10	24,480	24,820	24,210	24,340	330	243.40
2012-07-09	24,800	25,270	24,410	24,480	444	244.80
2012-07-06	25,300	25,570	24,960	24,990	456	249.90
2012-07-05	25,670	25,670	25,120	25,240	343	252.40
2012-07-04	25,030	25,470	25,030	25,290	349	252.90
2012-07-03	25,480	25,700	24,920	24,920	522	249.20
2012-07-02	26,000	26,000	24,350	24,980	531	249.80
2012-06-29	24,300	25,350	24,150	25,330	1,177	253.30
2012-06-28	24,070	24,300	24,000	24,240	314	242.40
2012-06-27	23,750	24,000	23,110	23,700	298	237
2012-06-26	23,750	24,300	23,400	23,520	754	235.20
2012-06-25	24,400	24,460	24,070	24,150	1,016	241.50
2012-06-22	24,200	24,270	23,860	24,270	538	242.70
2012-06-21	24,250	24,250	23,750	24,170	368	241.70
2012-06-20	22,870	23,860	22,870	23,750	648	237.50
2012-06-19	22,990	22,990	22,580	22,710	419	227.10
2012-06-18	22,500	22,990	22,500	22,800	370	228
2012-06-15	22,530	23,440	22,500	22,500	785	225
2012-06-14	23,750	25,940	23,000	23,030	2,549	230.30
2012-06-13	22,500	22,600	22,250	22,250	286	222.50
2012-06-12	22,010	22,490	22,000	22,490	263	224.90
2012-06-11	22,220	22,500	22,130	22,230	226	222.30
2012-06-08	22,790	22,790	22,030	22,270	681	222.70
2012-06-07	22,350	22,780	22,000	22,780	318	227.80
2012-06-06	22,000	22,280	21,840	22,280	263	222.80
2012-06-05	21,140	21,960	21,010	21,720	426	217.20
2012-06-04	21,490	22,190	20,900	22,140	615	221.40
2012-06-01	22,500	22,500	21,800	21,890	342	218.90
2012-05-31	22,650	23,260	22,600	22,690	337	226.90
2012-05-30	22,870	23,410	22,610	23,320	233	233.20
2012-05-29	22,590	23,260	22,300	23,190	432	231.90
2012-05-28	22,750	23,690	22,280	22,620	409	226.20
2012-05-25	24,000	24,000	22,980	23,250	1,108	232.50
2012-05-24	23,760	23,760	23,100	23,390	507	233.90
2012-05-23	23,350	23,350	22,860	23,140	553	231.40
2012-05-22	23,010	23,290	22,690	22,850	401	228.50
2012-05-21	22,210	23,300	22,210	22,960	758	229.60
2012-05-18	21,800	22,340	20,910	22,200	1,293	222
2012-05-17	21,000	22,210	21,000	22,210	989	222.10
2012-05-16	22,450	22,550	21,850	21,920	423	219.20
2012-05-15	21,980	22,970	21,450	22,550	2,022	225.50
2012-05-14	23,000	24,000	22,340	22,540	1,356	225.40
2012-05-11	24,430	24,500	23,870	23,920	1,054	239.20
2012-05-10	24,720	24,920	24,350	24,510	827	245.10
2012-05-09	26,040	26,120	25,000	25,050	1,378	250.50
2012-05-08	26,000	26,390	25,860	26,270	819	262.70
2012-05-07	25,990	26,130	25,800	25,910	1,214	259.10
2012-05-02	26,120	26,640	26,000	26,490	566	264.90
2012-05-01	26,220	26,260	26,010	26,010	516	260.10
2012-04-27	26,200	26,900	25,870	26,500	1,284	265
2012-04-26	26,440	26,960	26,070	26,190	937	261.90
2012-04-25	26,650	26,650	26,110	26,430	1,631	264.30
2012-04-24	27,480	27,480	26,050	26,650	1,415	266.50
2012-04-23	27,210	27,330	26,420	26,560	1,562	265.60
2012-04-20	26,170	27,200	26,060	27,200	892	272
2012-04-19	26,190	26,190	25,800	26,010	740	260.10
2012-04-18	26,000	26,280	25,700	26,110	521	261.10
2012-04-17	25,560	25,840	25,400	25,660	782	256.60
2012-04-16	25,750	25,750	25,520	25,520	598	255.20
2012-04-13	25,750	26,100	25,750	25,830	370	258.30
2012-04-12	25,510	25,790	25,390	25,670	770	256.70
2012-04-11	26,280	26,290	25,410	25,440	2,085	254.40
2012-04-10	25,800	26,970	25,400	26,890	2,011	268.90
2012-04-09	26,060	26,250	25,820	25,970	809	259.70
2012-04-06	26,250	26,660	26,050	26,220	1,155	262.20
2012-04-05	26,960	26,980	26,230	26,650	1,178	266.50
2012-04-04	27,330	27,640	27,000	27,020	1,212	270.20
2012-04-03	28,010	28,070	27,300	27,460	1,037	274.60
2012-04-02	29,000	29,000	27,540	27,540	2,450	275.40
2012-03-30	28,370	28,950	28,370	28,720	1,595	287.20
2012-03-29	28,000	28,400	27,880	28,360	1,107	283.60
2012-03-28	27,500	27,890	27,400	27,840	1,372	278.40
2012-03-27	27,310	28,100	27,310	28,100	1,572	281
2012-03-26	27,970	28,100	27,170	27,270	2,092	272.70
2012-03-23	27,600	28,600	27,540	28,460	2,451	284.60
2012-03-22	27,850	28,500	27,720	28,500	2,099	285
2012-03-21	27,230	28,190	27,220	27,860	2,907	278.60
2012-03-19	27,960	28,100	26,800	27,310	5,600	273.10
2012-03-16	27,850	29,500	27,010	27,960	6,221	279.60
2012-03-15	30,750	30,850	30,300	30,550	1,703	305.50
2012-03-14	31,450	31,750	30,300	30,350	3,187	303.50
2012-03-13	31,800	32,050	31,300	31,500	1,809	315
2012-03-12	31,800	32,200	31,600	31,700	2,611	317
2012-03-09	31,500	32,050	31,500	31,700	3,087	317
2012-03-08	31,200	31,650	30,900	31,450	2,948	314.50
2012-03-07	30,650	31,500	30,650	30,950	2,254	309.50
2012-03-06	30,100	31,450	30,100	31,100	2,186	311
2012-03-05	29,410	31,900	29,410	30,800	6,045	308
2012-03-02	30,450	30,600	28,320	29,550	4,486	295.50
2012-03-01	31,000	31,000	29,150	29,940	5,276	299.40
2012-02-29	33,250	33,300	31,450	31,450	4,860	314.50
2012-02-28	33,200	33,500	31,250	33,300	4,894	333
2012-02-27	32,150	33,200	32,050	33,200	3,253	332
2012-02-24	32,900	33,200	31,300	32,000	4,530	320
2012-02-23	31,100	32,700	30,700	32,700	4,061	327
2012-02-22	30,100	30,700	29,600	30,550	4,532	305.50
2012-02-21	28,500	29,500	28,500	29,500	3,669	295
2012-02-20	27,530	28,400	27,390	28,400	4,333	284
2012-02-17	26,900	27,180	26,740	27,160	2,214	271.60
2012-02-16	26,000	26,650	26,000	26,600	2,319	266
2012-02-15	26,750	27,130	26,300	26,300	4,343	263
2012-02-14	26,400	26,800	25,910	26,700	4,236	267
2012-02-13	25,800	26,770	25,000	26,400	10,358	264
2012-02-10	23,850	23,900	23,420	23,480	613	234.80
2012-02-09	23,900	24,040	23,700	23,950	527	239.50
2012-02-08	23,380	23,900	23,380	23,900	549	239
2012-02-07	23,600	24,000	23,510	23,510	1,159	235.10
2012-02-06	23,990	24,400	23,510	24,040	1,955	240.40
2012-02-03	22,550	22,980	22,350	22,690	620	226.90
2012-02-02	23,000	23,000	22,600	22,820	707	228.20
2012-02-01	22,420	22,900	22,330	22,700	568	227
2012-01-31	22,220	22,740	22,220	22,500	417	225
2012-01-30	22,200	22,500	22,040	22,400	1,005	224
2012-01-27	22,040	22,390	22,000	22,130	755	221.30
2012-01-26	23,030	23,050	22,620	22,670	1,025	226.70
2012-01-25	23,000	23,040	22,690	22,850	1,589	228.50
2012-01-24	22,500	22,560	22,400	22,560	946	225.60
2012-01-23	22,240	22,370	22,100	22,320	1,126	223.20
2012-01-20	21,500	22,300	21,500	22,250	1,611	222.50
2012-01-19	22,030	22,150	21,700	21,700	1,187	217
2012-01-18	22,500	22,500	22,000	22,110	538	221.10
2012-01-17	21,920	22,190	21,920	21,970	494	219.70
2012-01-16	21,520	22,210	21,500	22,140	861	221.40
2012-01-13	21,590	22,210	21,500	22,020	862	220.20
2012-01-12	22,200	22,600	21,700	21,920	1,259	219.20
2012-01-11	22,180	22,890	22,160	22,700	1,843	227
2012-01-10	24,510	24,550	22,070	22,130	5,864	221.30
2012-01-06	24,630	24,780	24,400	24,730	1,197	247.30
2012-01-05	24,880	25,000	24,440	24,440	2,651	244.40
2012-01-04	25,100	25,380	24,740	24,810	1,822	248.10

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