4776 サイボウズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	422	427	415	420	271,100	420
2013-12-27	425	430	418	428	271,500	428
2013-12-26	420	425	405	418	270,600	418
2013-12-25	43,950	44,200	40,600	41,400	12,347	414
2013-12-24	41,650	41,950	38,900	40,450	6,125	404.50
2013-12-20	42,250	42,700	41,450	41,650	3,768	416.50
2013-12-19	43,500	43,800	41,050	41,700	4,881	417
2013-12-18	41,100	43,800	40,000	42,750	7,363	427.50
2013-12-17	41,150	46,400	39,500	40,200	11,062	402
2013-12-16	48,100	52,000	40,500	40,500	19,967	405
2013-12-13	38,850	47,000	38,700	46,650	20,064	466.50
2013-12-12	32,800	40,050	32,500	40,050	10,333	400.50
2013-12-11	36,950	36,950	32,750	33,050	7,574	330.50
2013-12-10	31,050	37,300	31,050	35,000	17,304	350
2013-12-09	30,000	30,500	29,900	30,300	578	303
2013-12-06	30,200	30,200	29,800	29,820	868	298.20
2013-12-05	30,200	30,500	29,980	29,980	788	299.80
2013-12-04	30,000	30,850	30,000	30,000	1,511	300
2013-12-03	30,000	30,850	29,880	30,000	1,993	300
2013-12-02	29,500	29,980	29,500	29,830	650	298.30
2013-11-29	29,680	29,950	29,560	29,610	991	296.10
2013-11-28	29,890	29,890	29,350	29,500	684	295
2013-11-27	29,200	29,940	29,200	29,890	747	298.90
2013-11-26	29,750	29,900	29,480	29,590	290	295.90
2013-11-25	29,890	29,980	29,600	29,920	834	299.20
2013-11-22	29,580	29,900	29,460	29,900	720	299
2013-11-21	29,490	29,520	29,150	29,440	565	294.40
2013-11-20	28,960	29,420	28,750	29,000	521	290
2013-11-19	29,900	29,900	28,650	29,230	489	292.30
2013-11-18	29,990	29,990	29,500	29,650	646	296.50
2013-11-15	29,630	29,990	29,500	29,930	830	299.30
2013-11-14	29,500	29,980	29,310	29,640	958	296.40
2013-11-13	29,000	29,570	28,580	29,350	558	293.50
2013-11-12	28,350	28,910	28,350	28,910	332	289.10
2013-11-11	28,630	28,790	28,320	28,450	330	284.50
2013-11-08	28,500	28,630	28,300	28,470	255	284.70
2013-11-07	28,830	28,840	28,510	28,560	162	285.60
2013-11-06	28,010	28,700	28,000	28,700	257	287
2013-11-05	28,480	28,480	28,000	28,160	843	281.60
2013-11-01	28,570	28,860	28,220	28,380	1,094	283.80
2013-10-31	28,520	28,850	28,520	28,670	471	286.70
2013-10-30	28,720	29,090	28,510	28,510	600	285.10
2013-10-29	29,230	29,700	28,500	28,820	1,263	288.20
2013-10-28	29,430	29,740	29,350	29,450	429	294.50
2013-10-25	30,000	30,000	29,360	29,430	1,004	294.30
2013-10-24	29,550	29,990	29,260	29,840	866	298.40
2013-10-23	29,880	30,400	29,610	29,670	2,146	296.70
2013-10-22	29,750	29,880	29,610	29,750	614	297.50
2013-10-21	29,270	29,720	29,270	29,720	536	297.20
2013-10-18	29,890	29,890	29,360	29,360	773	293.60
2013-10-17	29,550	30,000	29,320	29,600	1,468	296
2013-10-16	28,680	29,750	28,680	29,480	1,406	294.80
2013-10-15	28,580	28,590	28,250	28,370	231	283.70
2013-10-11	28,570	28,700	28,200	28,590	311	285.90
2013-10-10	28,200	28,550	28,060	28,260	560	282.60
2013-10-09	28,050	28,380	28,000	28,340	462	283.40
2013-10-08	28,000	28,290	27,800	28,220	321	282.20
2013-10-07	28,710	29,270	28,200	28,200	493	282
2013-10-04	29,200	29,510	28,550	28,960	587	289.60
2013-10-03	29,280	29,570	29,220	29,360	529	293.60
2013-10-02	29,420	29,650	29,340	29,410	456	294.10
2013-10-01	29,700	29,700	29,260	29,450	537	294.50
2013-09-30	29,400	29,590	29,110	29,420	145	294.20
2013-09-27	29,590	29,700	29,300	29,700	695	297
2013-09-26	29,300	29,600	29,100	29,400	274	294
2013-09-25	29,550	29,690	29,140	29,640	1,035	296.40
2013-09-24	29,500	29,500	29,130	29,480	264	294.80
2013-09-20	29,800	29,850	29,000	29,270	585	292.70
2013-09-19	29,480	29,880	28,430	29,880	651	298.80
2013-09-18	29,000	29,300	28,950	29,110	338	291.10
2013-09-17	29,150	29,640	29,150	29,300	200	293
2013-09-13	29,300	30,000	29,300	29,650	1,140	296.50
2013-09-12	29,280	29,470	29,150	29,270	409	292.70
2013-09-11	29,770	29,800	28,660	29,250	433	292.50
2013-09-10	29,200	29,270	28,750	29,270	584	292.70
2013-09-09	29,000	29,810	29,000	29,270	700	292.70
2013-09-06	28,880	29,090	27,900	28,800	248	288
2013-09-05	28,260	29,180	28,260	28,560	351	285.60
2013-09-04	27,170	29,100	27,170	28,760	637	287.60
2013-09-03	28,000	28,040	27,310	27,670	352	276.70
2013-09-02	27,540	27,540	26,800	27,280	491	272.80
2013-08-30	27,100	27,480	26,880	27,040	726	270.40
2013-08-29	27,060	27,450	27,060	27,380	471	273.80
2013-08-28	27,460	28,310	27,000	27,370	1,217	273.70
2013-08-27	27,790	28,350	27,680	27,680	517	276.80
2013-08-26	28,500	28,990	27,820	28,150	1,076	281.50
2013-08-23	29,140	29,280	28,520	28,810	1,427	288.10
2013-08-22	28,720	29,230	28,380	29,230	1,200	292.30
2013-08-21	29,240	29,440	28,820	28,840	1,857	288.40
2013-08-20	29,800	29,860	29,170	29,170	1,885	291.70
2013-08-19	30,000	30,850	29,690	29,820	1,816	298.20
2013-08-16	30,000	30,200	29,000	29,750	1,679	297.50
2013-08-15	30,800	31,450	30,150	30,550	4,328	305.50
2013-08-14	29,300	31,650	29,150	31,250	6,074	312.50
2013-08-13	28,270	29,100	28,270	29,100	621	291
2013-08-12	28,410	28,680	28,210	28,220	893	282.20
2013-08-09	29,000	29,200	28,750	28,890	1,324	288.90
2013-08-08	28,880	29,190	28,700	28,810	1,495	288.10
2013-08-07	29,170	29,170	28,880	28,880	1,294	288.80
2013-08-06	28,890	29,250	28,890	29,150	1,786	291.50
2013-08-05	29,000	29,210	28,780	28,890	1,970	288.90
2013-08-02	28,570	28,900	28,090	28,900	926	289
2013-08-01	28,080	28,660	28,000	28,580	1,657	285.80
2013-07-31	28,410	28,500	28,010	28,080	1,256	280.80
2013-07-30	27,620	28,700	27,530	28,410	2,257	284.10
2013-07-29	28,000	28,320	27,730	28,120	1,354	281.20
2013-07-26	28,370	28,720	28,100	28,270	1,512	282.70
2013-07-25	29,000	29,100	28,360	28,360	1,299	283.60
2013-07-24	29,400	29,460	29,000	29,310	1,532	293.10
2013-07-23	28,550	29,260	28,500	29,050	1,664	290.50
2013-07-22	29,000	29,050	27,850	28,340	1,697	283.40
2013-07-19	29,370	29,480	28,000	28,630	1,914	286.30
2013-07-18	28,670	29,840	28,670	29,230	3,229	292.30
2013-07-17	28,470	28,800	28,060	28,740	1,602	287.40
2013-07-16	28,040	28,580	28,020	28,300	2,440	283
2013-07-12	27,740	28,300	27,740	28,200	2,163	282
2013-07-11	27,970	27,970	27,300	27,740	1,310	277.40
2013-07-10	27,820	28,080	27,650	27,670	2,261	276.70
2013-07-09	26,520	27,680	26,520	27,550	1,745	275.50
2013-07-08	27,060	27,420	26,730	26,730	2,032	267.30
2013-07-05	27,600	27,700	27,000	27,200	1,934	272
2013-07-04	27,480	27,950	27,300	27,620	1,768	276.20
2013-07-03	28,000	28,150	27,670	27,980	2,156	279.80
2013-07-02	27,120	28,180	27,080	28,050	2,338	280.50
2013-07-01	27,300	28,900	27,300	27,980	2,930	279.80
2013-06-28	27,500	27,800	26,850	27,280	3,180	272.80
2013-06-27	25,960	27,800	25,530	27,500	6,369	275
2013-06-26	24,090	25,950	23,860	25,400	5,527	254
2013-06-25	24,620	24,620	23,000	23,360	988	233.60
2013-06-24	24,000	24,230	23,500	24,120	471	241.20
2013-06-21	23,080	23,680	22,650	23,670	598	236.70
2013-06-20	23,970	23,970	23,100	23,100	483	231
2013-06-19	23,500	23,890	23,500	23,830	461	238.30
2013-06-18	23,590	23,590	23,210	23,410	229	234.10
2013-06-17	23,110	23,460	23,000	23,230	247	232.30
2013-06-14	23,000	23,500	23,000	23,060	950	230.60
2013-06-13	23,040	23,800	22,770	22,940	660	229.40
2013-06-12	23,350	24,000	22,950	23,650	938	236.50
2013-06-11	24,300	24,300	23,110	23,350	488	233.50
2013-06-10	23,110	23,980	23,100	23,930	535	239.30
2013-06-07	23,230	23,500	22,030	22,610	1,650	226.10
2013-06-06	24,400	24,790	23,860	24,000	1,448	240
2013-06-05	24,610	25,500	24,550	24,620	837	246.20
2013-06-04	25,000	25,000	24,500	24,780	658	247.80
2013-06-03	24,820	24,930	24,560	24,600	910	246
2013-05-31	25,210	25,220	24,810	24,960	296	249.60
2013-05-30	24,900	25,250	24,700	24,710	1,102	247.10
2013-05-29	25,080	25,720	25,000	25,010	832	250.10
2013-05-28	25,110	25,230	24,970	25,000	879	250
2013-05-27	25,860	25,860	25,000	25,150	802	251.50
2013-05-24	25,600	25,940	25,130	25,870	1,889	258.70
2013-05-23	26,900	26,900	24,500	25,390	2,250	253.90
2013-05-22	26,990	26,990	26,550	26,550	750	265.50
2013-05-21	27,000	27,200	26,600	26,630	1,088	266.30
2013-05-20	26,960	27,000	26,680	26,690	897	266.90
2013-05-17	26,090	26,780	26,000	26,580	690	265.80
2013-05-16	27,100	27,450	25,500	26,090	2,359	260.90
2013-05-15	28,500	28,560	27,100	27,220	2,946	272.20
2013-05-14	26,870	28,000	26,870	27,560	2,525	275.60
2013-05-13	27,250	27,300	26,830	26,860	1,334	268.60
2013-05-10	26,440	26,880	26,350	26,710	1,212	267.10
2013-05-09	27,000	27,200	26,210	26,390	1,900	263.90
2013-05-08	26,000	27,300	25,950	26,350	2,062	263.50
2013-05-07	25,700	26,010	25,690	25,940	1,252	259.40
2013-05-02	25,670	25,710	25,230	25,500	987	255
2013-05-01	25,720	25,720	25,360	25,360	1,056	253.60
2013-04-30	25,600	25,790	25,460	25,590	994	255.90
2013-04-26	26,160	26,170	25,700	25,800	1,160	258
2013-04-25	26,370	26,490	26,000	26,160	2,224	261.60
2013-04-24	26,000	26,400	25,750	26,380	1,655	263.80
2013-04-23	25,580	26,000	25,410	25,620	1,283	256.20
2013-04-22	25,560	25,930	25,560	25,620	775	256.20
2013-04-19	25,200	25,660	25,100	25,400	728	254
2013-04-18	25,400	25,570	25,000	25,060	1,237	250.60
2013-04-17	25,210	25,640	24,800	25,100	809	251
2013-04-16	24,950	25,100	24,700	25,000	701	250
2013-04-15	25,350	25,600	25,350	25,400	557	254
2013-04-12	25,520	25,590	25,270	25,350	443	253.50
2013-04-11	25,570	25,940	25,300	25,710	769	257.10
2013-04-10	25,400	25,570	25,000	25,500	1,097	255
2013-04-09	26,000	26,000	25,330	25,430	936	254.30
2013-04-08	25,140	26,000	25,140	26,000	1,003	260
2013-04-05	24,960	25,560	24,900	25,350	805	253.50
2013-04-04	24,900	24,900	24,270	24,830	727	248.30
2013-04-03	24,300	24,940	24,300	24,910	461	249.10
2013-04-02	24,790	25,150	24,060	24,220	805	242.20
2013-04-01	25,380	25,380	24,510	24,510	849	245.10
2013-03-29	25,330	25,450	25,110	25,110	612	251.10
2013-03-28	25,800	25,810	25,190	25,450	756	254.50
2013-03-27	25,420	25,620	25,250	25,500	679	255
2013-03-26	25,200	25,360	25,110	25,360	1,057	253.60
2013-03-25	25,500	25,500	25,100	25,200	1,738	252
2013-03-22	25,800	25,870	25,530	25,560	877	255.60
2013-03-21	25,400	25,950	25,390	25,730	648	257.30
2013-03-19	25,780	25,780	25,410	25,410	341	254.10
2013-03-18	25,500	25,900	25,310	25,410	1,123	254.10
2013-03-15	25,850	26,100	25,800	25,840	797	258.40
2013-03-14	25,860	26,100	25,500	25,740	969	257.40
2013-03-13	26,000	26,180	25,800	25,850	1,466	258.50
2013-03-12	26,310	26,430	26,150	26,150	600	261.50
2013-03-11	26,400	27,070	26,190	26,220	996	262.20
2013-03-08	26,400	26,700	26,200	26,370	1,606	263.70
2013-03-07	28,230	28,360	26,500	26,770	2,341	267.70
2013-03-06	27,980	28,800	27,420	28,000	5,437	280
2013-03-05	25,260	25,580	25,250	25,580	811	255.80
2013-03-04	25,190	25,440	25,120	25,120	484	251.20
2013-03-01	25,200	25,350	24,800	25,140	267	251.40
2013-02-28	24,900	25,300	24,710	25,300	646	253
2013-02-27	25,500	25,500	24,750	24,840	666	248.40
2013-02-26	25,390	25,540	24,930	25,540	528	255.40
2013-02-25	25,840	25,840	25,400	25,440	916	254.40
2013-02-22	25,600	25,610	24,900	25,300	580	253
2013-02-21	25,470	25,810	25,180	25,210	696	252.10
2013-02-20	24,850	25,500	24,850	25,470	821	254.70
2013-02-19	24,710	25,200	24,650	24,850	311	248.50
2013-02-18	24,830	24,830	24,370	24,590	556	245.90
2013-02-15	25,000	25,180	23,800	24,370	1,551	243.70
2013-02-14	25,600	26,110	25,000	25,100	1,649	251
2013-02-13	26,600	26,600	25,600	26,050	1,204	260.50
2013-02-12	26,740	27,100	26,500	26,550	620	265.50
2013-02-08	26,810	26,910	26,600	26,680	574	266.80
2013-02-07	27,120	27,460	26,810	26,930	1,251	269.30
2013-02-06	27,230	27,680	27,200	27,210	937	272.10
2013-02-05	28,000	28,010	27,200	27,220	1,428	272.20
2013-02-04	29,500	29,550	28,210	28,210	3,303	282.10
2013-02-01	27,970	28,080	27,870	27,970	518	279.70
2013-01-31	27,800	27,840	27,410	27,620	851	276.20
2013-01-30	27,220	27,970	27,030	27,650	874	276.50
2013-01-29	27,520	27,800	27,000	27,260	596	272.60
2013-01-28	27,810	28,020	27,700	27,760	1,016	277.60
2013-01-25	28,000	28,070	27,720	28,000	2,125	280
2013-01-24	27,800	28,060	27,440	27,750	2,210	277.50
2013-01-23	27,000	27,540	26,800	27,540	1,751	275.40
2013-01-22	27,000	27,250	26,110	26,940	1,144	269.40
2013-01-21	25,900	26,500	25,800	26,500	1,186	265
2013-01-18	25,780	25,980	25,510	25,690	917	256.90
2013-01-17	25,100	25,740	25,100	25,340	702	253.40
2013-01-16	24,990	25,050	24,890	25,040	480	250.40
2013-01-15	24,820	25,300	24,820	24,960	925	249.60
2013-01-11	25,600	25,600	25,120	25,300	554	253
2013-01-10	25,040	25,500	25,010	25,230	644	252.30
2013-01-09	24,730	25,100	24,680	24,870	794	248.70
2013-01-08	24,850	25,090	24,720	24,730	955	247.30
2013-01-07	24,750	25,120	24,640	24,810	657	248.10
2013-01-04	25,300	25,300	24,680	24,910	391	249.10

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