4776 サイボウズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 324 | 324 | 320 | 320 | 83,000 | 320 |
| 2015-12-29 | 322 | 324 | 321 | 322 | 49,600 | 322 |
| 2015-12-28 | 325 | 327 | 320 | 325 | 69,600 | 325 |
| 2015-12-25 | 337 | 337 | 325 | 326 | 170,700 | 326 |
| 2015-12-24 | 329 | 337 | 324 | 330 | 304,300 | 330 |
| 2015-12-22 | 316 | 316 | 311 | 311 | 96,700 | 311 |
| 2015-12-21 | 314 | 316 | 311 | 312 | 58,200 | 312 |
| 2015-12-18 | 320 | 326 | 314 | 314 | 90,800 | 314 |
| 2015-12-17 | 322 | 327 | 319 | 321 | 43,900 | 321 |
| 2015-12-16 | 318 | 324 | 318 | 322 | 45,500 | 322 |
| 2015-12-15 | 320 | 322 | 313 | 313 | 45,300 | 313 |
| 2015-12-14 | 317 | 321 | 311 | 319 | 70,700 | 319 |
| 2015-12-11 | 324 | 327 | 322 | 323 | 53,500 | 323 |
| 2015-12-10 | 324 | 327 | 322 | 324 | 60,900 | 324 |
| 2015-12-09 | 337 | 337 | 327 | 328 | 84,700 | 328 |
| 2015-12-08 | 337 | 337 | 328 | 334 | 78,200 | 334 |
| 2015-12-07 | 339 | 339 | 335 | 337 | 60,400 | 337 |
| 2015-12-04 | 331 | 337 | 331 | 333 | 64,200 | 333 |
| 2015-12-03 | 330 | 340 | 330 | 337 | 66,100 | 337 |
| 2015-12-02 | 328 | 336 | 327 | 333 | 67,600 | 333 |
| 2015-12-01 | 325 | 327 | 322 | 327 | 66,600 | 327 |
| 2015-11-30 | 326 | 329 | 323 | 326 | 42,900 | 326 |
| 2015-11-27 | 330 | 330 | 325 | 326 | 38,500 | 326 |
| 2015-11-26 | 330 | 333 | 326 | 328 | 39,300 | 328 |
| 2015-11-25 | 341 | 342 | 316 | 327 | 193,900 | 327 |
| 2015-11-24 | 328 | 335 | 327 | 335 | 76,000 | 335 |
| 2015-11-20 | 319 | 325 | 317 | 325 | 79,800 | 325 |
| 2015-11-19 | 315 | 316 | 313 | 315 | 36,900 | 315 |
| 2015-11-18 | 310 | 313 | 309 | 311 | 52,700 | 311 |
| 2015-11-17 | 312 | 312 | 307 | 310 | 63,000 | 310 |
| 2015-11-16 | 313 | 314 | 308 | 308 | 63,100 | 308 |
| 2015-11-13 | 316 | 323 | 311 | 319 | 34,000 | 319 |
| 2015-11-12 | 312 | 316 | 310 | 316 | 32,400 | 316 |
| 2015-11-11 | 313 | 315 | 309 | 312 | 28,000 | 312 |
| 2015-11-10 | 315 | 317 | 309 | 312 | 65,700 | 312 |
| 2015-11-09 | 317 | 319 | 313 | 318 | 52,900 | 318 |
| 2015-11-06 | 312 | 319 | 312 | 317 | 35,300 | 317 |
| 2015-11-05 | 315 | 317 | 311 | 313 | 32,700 | 313 |
| 2015-11-04 | 316 | 319 | 314 | 317 | 51,300 | 317 |
| 2015-11-02 | 316 | 321 | 315 | 315 | 26,800 | 315 |
| 2015-10-30 | 313 | 321 | 313 | 317 | 48,700 | 317 |
| 2015-10-29 | 314 | 320 | 313 | 317 | 27,300 | 317 |
| 2015-10-28 | 311 | 315 | 311 | 313 | 14,000 | 313 |
| 2015-10-27 | 315 | 315 | 310 | 312 | 26,600 | 312 |
| 2015-10-26 | 311 | 315 | 311 | 312 | 41,600 | 312 |
| 2015-10-23 | 313 | 313 | 307 | 309 | 101,300 | 309 |
| 2015-10-22 | 309 | 312 | 305 | 312 | 28,800 | 312 |
| 2015-10-21 | 310 | 310 | 302 | 307 | 47,900 | 307 |
| 2015-10-20 | 310 | 310 | 305 | 305 | 20,000 | 305 |
| 2015-10-19 | 305 | 309 | 302 | 307 | 44,100 | 307 |
| 2015-10-16 | 306 | 312 | 302 | 307 | 48,600 | 307 |
| 2015-10-15 | 307 | 312 | 307 | 310 | 13,900 | 310 |
| 2015-10-14 | 310 | 311 | 306 | 308 | 30,100 | 308 |
| 2015-10-13 | 306 | 313 | 306 | 311 | 20,500 | 311 |
| 2015-10-09 | 305 | 309 | 305 | 309 | 39,400 | 309 |
| 2015-10-08 | 300 | 306 | 300 | 304 | 34,700 | 304 |
| 2015-10-07 | 306 | 306 | 302 | 304 | 37,900 | 304 |
| 2015-10-06 | 306 | 308 | 303 | 306 | 51,900 | 306 |
| 2015-10-05 | 306 | 308 | 303 | 304 | 28,600 | 304 |
| 2015-10-02 | 306 | 306 | 301 | 305 | 22,400 | 305 |
| 2015-10-01 | 306 | 308 | 304 | 307 | 23,600 | 307 |
| 2015-09-30 | 300 | 307 | 300 | 305 | 17,300 | 305 |
| 2015-09-29 | 309 | 309 | 297 | 297 | 70,300 | 297 |
| 2015-09-28 | 316 | 317 | 309 | 312 | 36,400 | 312 |
| 2015-09-25 | 311 | 315 | 305 | 315 | 118,200 | 315 |
| 2015-09-24 | 295 | 298 | 291 | 295 | 49,900 | 295 |
| 2015-09-18 | 308 | 310 | 295 | 295 | 52,400 | 295 |
| 2015-09-17 | 304 | 305 | 297 | 300 | 47,000 | 300 |
| 2015-09-16 | 303 | 303 | 298 | 299 | 14,100 | 299 |
| 2015-09-15 | 300 | 304 | 298 | 299 | 28,500 | 299 |
| 2015-09-14 | 305 | 305 | 300 | 300 | 23,200 | 300 |
| 2015-09-11 | 294 | 307 | 294 | 303 | 62,900 | 303 |
| 2015-09-10 | 293 | 297 | 292 | 294 | 29,300 | 294 |
| 2015-09-09 | 295 | 297 | 290 | 297 | 19,600 | 297 |
| 2015-09-08 | 291 | 300 | 286 | 286 | 25,900 | 286 |
| 2015-09-07 | 292 | 292 | 287 | 291 | 31,400 | 291 |
| 2015-09-04 | 303 | 303 | 292 | 292 | 44,100 | 292 |
| 2015-09-03 | 306 | 308 | 298 | 298 | 50,300 | 298 |
| 2015-09-02 | 305 | 312 | 298 | 306 | 46,900 | 306 |
| 2015-09-01 | 316 | 317 | 306 | 306 | 52,900 | 306 |
| 2015-08-31 | 315 | 318 | 309 | 316 | 19,200 | 316 |
| 2015-08-28 | 310 | 319 | 307 | 315 | 83,100 | 315 |
| 2015-08-27 | 304 | 312 | 304 | 307 | 154,200 | 307 |
| 2015-08-26 | 289 | 306 | 286 | 300 | 124,200 | 300 |
| 2015-08-25 | 288 | 310 | 284 | 285 | 252,200 | 285 |
| 2015-08-24 | 310 | 313 | 297 | 301 | 197,600 | 301 |
| 2015-08-21 | 328 | 330 | 316 | 319 | 116,000 | 319 |
| 2015-08-20 | 337 | 337 | 333 | 333 | 48,100 | 333 |
| 2015-08-19 | 340 | 340 | 336 | 336 | 34,200 | 336 |
| 2015-08-18 | 344 | 344 | 337 | 340 | 41,300 | 340 |
| 2015-08-17 | 346 | 347 | 337 | 340 | 98,000 | 340 |
| 2015-08-14 | 353 | 354 | 343 | 349 | 97,500 | 349 |
| 2015-08-13 | 345 | 352 | 342 | 352 | 95,700 | 352 |
| 2015-08-12 | 342 | 346 | 341 | 344 | 28,400 | 344 |
| 2015-08-11 | 346 | 347 | 344 | 346 | 21,100 | 346 |
| 2015-08-10 | 346 | 346 | 342 | 344 | 28,100 | 344 |
| 2015-08-07 | 345 | 346 | 342 | 345 | 28,600 | 345 |
| 2015-08-06 | 349 | 349 | 346 | 347 | 16,600 | 347 |
| 2015-08-05 | 344 | 349 | 344 | 346 | 21,300 | 346 |
| 2015-08-04 | 345 | 349 | 344 | 348 | 63,000 | 348 |
| 2015-08-03 | 342 | 346 | 340 | 344 | 42,000 | 344 |
| 2015-07-31 | 344 | 344 | 339 | 341 | 43,200 | 341 |
| 2015-07-30 | 344 | 348 | 341 | 342 | 41,700 | 342 |
| 2015-07-29 | 355 | 369 | 339 | 343 | 300,900 | 343 |
| 2015-07-28 | 346 | 349 | 341 | 342 | 49,400 | 342 |
| 2015-07-27 | 357 | 357 | 347 | 347 | 42,100 | 347 |
| 2015-07-24 | 355 | 357 | 350 | 356 | 111,900 | 356 |
| 2015-07-23 | 345 | 353 | 343 | 352 | 54,800 | 352 |
| 2015-07-22 | 346 | 346 | 342 | 345 | 34,800 | 345 |
| 2015-07-21 | 344 | 348 | 342 | 346 | 51,700 | 346 |
| 2015-07-17 | 344 | 344 | 339 | 342 | 35,000 | 342 |
| 2015-07-16 | 344 | 344 | 341 | 342 | 33,300 | 342 |
| 2015-07-15 | 341 | 344 | 339 | 343 | 77,600 | 343 |
| 2015-07-14 | 340 | 343 | 337 | 341 | 53,300 | 341 |
| 2015-07-13 | 323 | 341 | 323 | 337 | 89,400 | 337 |
| 2015-07-10 | 326 | 330 | 320 | 322 | 50,100 | 322 |
| 2015-07-09 | 323 | 325 | 311 | 324 | 110,000 | 324 |
| 2015-07-08 | 335 | 338 | 325 | 330 | 82,300 | 330 |
| 2015-07-07 | 334 | 339 | 333 | 337 | 59,800 | 337 |
| 2015-07-06 | 334 | 341 | 330 | 332 | 123,900 | 332 |
| 2015-07-03 | 339 | 341 | 339 | 339 | 18,000 | 339 |
| 2015-07-02 | 343 | 344 | 340 | 342 | 25,000 | 342 |
| 2015-07-01 | 338 | 341 | 332 | 340 | 59,900 | 340 |
| 2015-06-30 | 335 | 337 | 332 | 337 | 48,800 | 337 |
| 2015-06-29 | 333 | 340 | 333 | 335 | 59,100 | 335 |
| 2015-06-26 | 342 | 343 | 341 | 341 | 30,000 | 341 |
| 2015-06-25 | 347 | 347 | 341 | 342 | 92,800 | 342 |
| 2015-06-24 | 346 | 347 | 343 | 345 | 57,600 | 345 |
| 2015-06-23 | 347 | 347 | 342 | 345 | 42,800 | 345 |
| 2015-06-22 | 346 | 346 | 342 | 345 | 23,400 | 345 |
| 2015-06-19 | 345 | 347 | 340 | 344 | 47,200 | 344 |
| 2015-06-18 | 342 | 344 | 340 | 340 | 64,800 | 340 |
| 2015-06-17 | 348 | 349 | 344 | 345 | 33,000 | 345 |
| 2015-06-16 | 349 | 354 | 344 | 346 | 66,800 | 346 |
| 2015-06-15 | 343 | 348 | 343 | 347 | 21,100 | 347 |
| 2015-06-12 | 345 | 349 | 341 | 344 | 90,800 | 344 |
| 2015-06-11 | 342 | 344 | 341 | 341 | 28,500 | 341 |
| 2015-06-10 | 344 | 345 | 341 | 341 | 50,300 | 341 |
| 2015-06-09 | 345 | 346 | 344 | 344 | 43,500 | 344 |
| 2015-06-08 | 350 | 350 | 345 | 345 | 25,100 | 345 |
| 2015-06-05 | 347 | 350 | 347 | 348 | 22,900 | 348 |
| 2015-06-04 | 348 | 350 | 346 | 349 | 49,700 | 349 |
| 2015-06-03 | 346 | 349 | 345 | 348 | 58,200 | 348 |
| 2015-06-02 | 351 | 353 | 347 | 348 | 54,300 | 348 |
| 2015-06-01 | 345 | 348 | 345 | 346 | 31,300 | 346 |
| 2015-05-29 | 346 | 347 | 343 | 344 | 30,300 | 344 |
| 2015-05-28 | 351 | 351 | 344 | 346 | 56,000 | 346 |
| 2015-05-27 | 348 | 351 | 345 | 345 | 39,800 | 345 |
| 2015-05-26 | 353 | 354 | 347 | 348 | 43,200 | 348 |
| 2015-05-25 | 352 | 359 | 346 | 356 | 181,600 | 356 |
| 2015-05-22 | 350 | 351 | 345 | 351 | 58,900 | 351 |
| 2015-05-21 | 349 | 350 | 347 | 348 | 42,200 | 348 |
| 2015-05-20 | 347 | 349 | 345 | 346 | 57,100 | 346 |
| 2015-05-19 | 346 | 348 | 343 | 347 | 45,600 | 347 |
| 2015-05-18 | 348 | 348 | 341 | 343 | 46,300 | 343 |
| 2015-05-15 | 347 | 350 | 341 | 344 | 151,500 | 344 |
| 2015-05-14 | 343 | 349 | 338 | 346 | 103,700 | 346 |
| 2015-05-13 | 342 | 347 | 337 | 338 | 137,400 | 338 |
| 2015-05-12 | 341 | 341 | 335 | 336 | 41,700 | 336 |
| 2015-05-11 | 338 | 340 | 336 | 338 | 55,800 | 338 |
| 2015-05-08 | 334 | 335 | 332 | 335 | 65,600 | 335 |
| 2015-05-07 | 333 | 335 | 330 | 330 | 144,800 | 330 |
| 2015-05-01 | 338 | 340 | 332 | 333 | 107,900 | 333 |
| 2015-04-30 | 344 | 344 | 337 | 339 | 173,000 | 339 |
| 2015-04-28 | 351 | 352 | 344 | 346 | 154,800 | 346 |
| 2015-04-27 | 358 | 358 | 350 | 351 | 182,000 | 351 |
| 2015-04-24 | 369 | 369 | 357 | 358 | 237,000 | 358 |
| 2015-04-23 | 359 | 365 | 354 | 365 | 157,400 | 365 |
| 2015-04-22 | 360 | 360 | 352 | 355 | 116,400 | 355 |
| 2015-04-21 | 357 | 357 | 352 | 357 | 87,000 | 357 |
| 2015-04-20 | 355 | 358 | 352 | 356 | 108,600 | 356 |
| 2015-04-17 | 355 | 361 | 354 | 357 | 124,800 | 357 |
| 2015-04-16 | 367 | 367 | 357 | 360 | 154,000 | 360 |
| 2015-04-15 | 369 | 374 | 360 | 366 | 167,300 | 366 |
| 2015-04-14 | 375 | 380 | 365 | 369 | 199,000 | 369 |
| 2015-04-13 | 372 | 382 | 361 | 378 | 361,600 | 378 |
| 2015-04-10 | 386 | 388 | 376 | 378 | 359,900 | 378 |
| 2015-04-09 | 397 | 397 | 375 | 391 | 696,500 | 391 |
| 2015-04-08 | 431 | 456 | 381 | 400 | 4,071,300 | 400 |
| 2015-04-07 | 331 | 412 | 328 | 412 | 1,353,200 | 412 |
| 2015-04-06 | 335 | 338 | 328 | 332 | 62,000 | 332 |
| 2015-04-03 | 333 | 336 | 333 | 336 | 19,600 | 336 |
| 2015-04-02 | 334 | 341 | 327 | 336 | 69,800 | 336 |
| 2015-04-01 | 332 | 334 | 329 | 330 | 59,800 | 330 |
| 2015-03-31 | 332 | 336 | 330 | 332 | 25,800 | 332 |
| 2015-03-30 | 337 | 337 | 330 | 332 | 20,100 | 332 |
| 2015-03-27 | 329 | 333 | 328 | 330 | 44,600 | 330 |
| 2015-03-26 | 334 | 334 | 329 | 330 | 42,400 | 330 |
| 2015-03-25 | 339 | 339 | 334 | 334 | 83,900 | 334 |
| 2015-03-24 | 338 | 339 | 336 | 339 | 56,600 | 339 |
| 2015-03-23 | 337 | 338 | 333 | 338 | 49,100 | 338 |
| 2015-03-20 | 335 | 335 | 330 | 332 | 75,700 | 332 |
| 2015-03-19 | 334 | 336 | 332 | 332 | 45,600 | 332 |
| 2015-03-18 | 338 | 338 | 332 | 333 | 27,100 | 333 |
| 2015-03-17 | 335 | 339 | 333 | 335 | 47,000 | 335 |
| 2015-03-16 | 333 | 338 | 333 | 336 | 35,300 | 336 |
| 2015-03-13 | 338 | 338 | 333 | 334 | 98,900 | 334 |
| 2015-03-12 | 338 | 340 | 334 | 337 | 43,200 | 337 |
| 2015-03-11 | 334 | 337 | 332 | 334 | 51,900 | 334 |
| 2015-03-10 | 339 | 339 | 333 | 334 | 41,100 | 334 |
| 2015-03-09 | 340 | 340 | 333 | 336 | 46,900 | 336 |
| 2015-03-06 | 345 | 345 | 321 | 333 | 177,800 | 333 |
| 2015-03-05 | 345 | 348 | 345 | 345 | 20,500 | 345 |
| 2015-03-04 | 349 | 349 | 343 | 347 | 39,000 | 347 |
| 2015-03-03 | 354 | 354 | 349 | 351 | 52,700 | 351 |
| 2015-03-02 | 346 | 347 | 344 | 346 | 66,800 | 346 |
| 2015-02-27 | 341 | 346 | 340 | 343 | 110,000 | 343 |
| 2015-02-26 | 336 | 340 | 336 | 340 | 44,500 | 340 |
| 2015-02-25 | 340 | 340 | 335 | 336 | 105,800 | 336 |
| 2015-02-24 | 334 | 335 | 331 | 335 | 77,400 | 335 |
| 2015-02-23 | 338 | 338 | 330 | 334 | 65,300 | 334 |
| 2015-02-20 | 334 | 335 | 331 | 332 | 46,800 | 332 |
| 2015-02-19 | 332 | 339 | 324 | 335 | 198,600 | 335 |
| 2015-02-18 | 331 | 337 | 331 | 333 | 73,000 | 333 |
| 2015-02-17 | 341 | 343 | 322 | 330 | 182,700 | 330 |
| 2015-02-16 | 356 | 356 | 340 | 340 | 128,700 | 340 |
| 2015-02-13 | 351 | 359 | 349 | 353 | 97,300 | 353 |
| 2015-02-12 | 355 | 363 | 355 | 359 | 30,800 | 359 |
| 2015-02-10 | 352 | 355 | 349 | 353 | 62,100 | 353 |
| 2015-02-09 | 354 | 357 | 351 | 354 | 36,400 | 354 |
| 2015-02-06 | 353 | 355 | 351 | 351 | 25,900 | 351 |
| 2015-02-05 | 354 | 355 | 352 | 353 | 24,000 | 353 |
| 2015-02-04 | 352 | 360 | 352 | 354 | 30,200 | 354 |
| 2015-02-03 | 367 | 367 | 352 | 352 | 44,800 | 352 |
| 2015-02-02 | 366 | 366 | 358 | 359 | 23,000 | 359 |
| 2015-01-30 | 365 | 365 | 355 | 358 | 41,200 | 358 |
| 2015-01-29 | 365 | 366 | 358 | 363 | 32,000 | 363 |
| 2015-01-28 | 360 | 365 | 359 | 365 | 26,700 | 365 |
| 2015-01-27 | 360 | 361 | 357 | 360 | 61,300 | 360 |
| 2015-01-26 | 361 | 361 | 358 | 360 | 16,700 | 360 |
| 2015-01-23 | 371 | 371 | 360 | 362 | 73,500 | 362 |
| 2015-01-22 | 371 | 371 | 358 | 365 | 78,200 | 365 |
| 2015-01-21 | 376 | 376 | 369 | 373 | 27,600 | 373 |
| 2015-01-20 | 369 | 374 | 363 | 372 | 30,700 | 372 |
| 2015-01-19 | 365 | 365 | 360 | 363 | 15,900 | 363 |
| 2015-01-16 | 362 | 363 | 360 | 361 | 26,300 | 361 |
| 2015-01-15 | 365 | 367 | 363 | 366 | 13,400 | 366 |
| 2015-01-14 | 370 | 370 | 363 | 365 | 24,100 | 365 |
| 2015-01-13 | 373 | 381 | 362 | 362 | 112,800 | 362 |
| 2015-01-09 | 372 | 373 | 366 | 368 | 39,000 | 368 |
| 2015-01-08 | 371 | 373 | 370 | 371 | 17,300 | 371 |
| 2015-01-07 | 370 | 374 | 370 | 371 | 31,400 | 371 |
| 2015-01-06 | 382 | 382 | 373 | 374 | 54,600 | 374 |
| 2015-01-05 | 384 | 384 | 377 | 377 | 31,500 | 377 |
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
