4776 サイボウズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	443	448	441	446	47,200	446
2016-12-29	451	453	441	446	65,200	446
2016-12-28	450	456	444	456	80,300	456
2016-12-27	452	459	451	456	90,900	456
2016-12-26	460	460	453	455	80,600	455
2016-12-22	465	465	457	461	101,400	461
2016-12-21	465	465	455	464	108,200	464
2016-12-20	459	465	456	464	106,400	464
2016-12-19	462	463	453	458	70,100	458
2016-12-16	464	471	456	460	120,300	460
2016-12-15	466	473	451	455	111,600	455
2016-12-14	485	486	464	470	153,500	470
2016-12-13	462	481	460	480	230,000	480
2016-12-12	447	459	445	458	173,200	458
2016-12-09	435	445	434	445	92,700	445
2016-12-08	433	439	428	438	95,200	438
2016-12-07	435	437	426	429	82,000	429
2016-12-06	444	444	432	435	72,600	435
2016-12-05	440	441	436	440	50,500	440
2016-12-02	447	448	440	444	104,900	444
2016-12-01	447	454	442	445	89,400	445
2016-11-30	449	451	444	447	30,800	447
2016-11-29	446	451	443	451	41,300	451
2016-11-28	441	447	441	447	45,900	447
2016-11-25	448	448	437	444	146,200	444
2016-11-24	450	450	443	448	70,100	448
2016-11-22	450	450	447	449	51,800	449
2016-11-21	451	453	445	450	43,200	450
2016-11-18	455	456	446	450	49,200	450
2016-11-17	441	452	440	451	65,200	451
2016-11-16	437	443	436	442	71,900	442
2016-11-15	455	455	430	438	96,800	438
2016-11-14	450	457	440	451	145,600	451
2016-11-11	435	442	425	430	105,600	430
2016-11-10	419	429	415	428	85,800	428
2016-11-09	425	426	393	403	150,600	403
2016-11-08	428	428	416	419	55,700	419
2016-11-07	427	429	421	424	171,300	424
2016-11-04	427	427	407	419	130,800	419
2016-11-02	433	434	427	429	59,600	429
2016-11-01	432	436	431	432	42,500	432
2016-10-31	436	440	431	432	62,900	432
2016-10-28	444	444	430	439	134,600	439
2016-10-27	449	450	440	443	44,300	443
2016-10-26	443	449	440	449	63,700	449
2016-10-25	457	457	439	444	137,000	444
2016-10-24	455	455	447	454	81,600	454
2016-10-21	466	466	452	454	102,500	454
2016-10-20	455	461	452	458	58,000	458
2016-10-19	460	467	450	455	87,800	455
2016-10-17	445	447	433	445	90,100	445
2016-10-13	435	450	435	442	96,400	442
2016-10-12	451	451	426	433	267,000	433
2016-10-11	449	464	449	452	232,600	452
2016-10-07	477	484	447	449	434,500	449
2016-10-06	494	496	473	477	166,500	477
2016-10-05	510	510	495	497	135,600	497
2016-10-04	508	511	503	510	106,900	510
2016-10-03	502	510	497	508	146,900	508
2016-09-30	506	511	503	506	70,700	506
2016-09-29	509	513	502	513	179,100	513
2016-09-28	504	512	500	510	178,600	510
2016-09-27	500	501	469	498	265,100	498
2016-09-26	509	515	504	507	173,800	507
2016-09-23	498	510	494	507	355,200	507
2016-09-21	485	493	478	493	106,900	493
2016-09-20	479	493	473	483	250,000	483
2016-09-16	451	476	451	474	259,500	474
2016-09-15	448	453	438	449	106,700	449
2016-09-14	456	460	446	448	138,200	448
2016-09-13	440	464	440	460	256,400	460
2016-09-12	443	448	432	436	127,400	436
2016-09-09	440	454	437	451	250,100	451
2016-09-08	439	440	432	438	112,500	438
2016-09-07	422	445	417	440	302,300	440
2016-09-06	408	423	408	419	156,000	419
2016-09-05	408	414	408	410	90,600	410
2016-09-02	407	414	406	412	107,300	412
2016-09-01	402	410	399	406	189,000	406
2016-08-31	400	407	397	400	86,000	400
2016-08-30	394	400	392	400	34,600	400
2016-08-29	400	401	391	393	51,200	393
2016-08-26	398	402	390	400	150,400	400
2016-08-25	394	400	390	397	122,100	397
2016-08-24	389	393	386	393	42,000	393
2016-08-23	390	390	384	384	37,700	384
2016-08-22	389	392	382	391	47,200	391
2016-08-19	387	389	382	388	49,900	388
2016-08-18	398	398	390	391	28,700	391
2016-08-17	389	398	389	390	54,200	390
2016-08-16	401	407	395	396	86,900	396
2016-08-15	383	425	382	402	382,500	402
2016-08-12	370	376	366	375	40,400	375
2016-08-10	366	366	362	366	9,400	366
2016-08-09	360	368	356	366	15,700	366
2016-08-08	370	373	357	359	48,200	359
2016-08-05	370	370	358	363	22,800	363
2016-08-04	360	363	357	358	24,400	358
2016-08-03	362	364	358	359	54,500	359
2016-08-02	375	375	365	366	38,600	366
2016-08-01	373	373	365	369	23,400	369
2016-07-29	366	376	366	375	31,800	375
2016-07-28	368	373	366	372	22,100	372
2016-07-27	381	382	368	370	35,400	370
2016-07-26	379	379	373	374	22,600	374
2016-07-25	388	388	378	380	94,200	380
2016-07-22	385	390	384	390	53,100	390
2016-07-21	381	386	379	386	48,200	386
2016-07-20	380	380	371	377	26,200	377
2016-07-19	378	378	368	376	47,400	376
2016-07-15	391	391	374	376	62,100	376
2016-07-14	388	391	382	389	45,000	389
2016-07-13	387	389	384	388	41,000	388
2016-07-12	389	389	378	383	41,600	383
2016-07-11	368	382	367	377	61,000	377
2016-07-08	377	377	366	366	33,700	366
2016-07-07	390	390	376	376	53,700	376
2016-07-06	377	381	370	375	110,600	375
2016-07-05	390	390	379	387	36,800	387
2016-07-04	390	390	380	384	38,400	384
2016-07-01	375	384	375	382	57,200	382
2016-06-30	395	395	378	379	109,800	379
2016-06-29	390	390	381	388	65,000	388
2016-06-28	387	388	377	386	87,500	386
2016-06-27	366	388	366	384	105,600	384
2016-06-24	403	403	350	365	338,300	365
2016-06-23	395	403	381	403	102,900	403
2016-06-22	391	403	391	395	91,500	395
2016-06-21	395	396	391	394	53,000	394
2016-06-20	403	407	396	397	65,400	397
2016-06-17	394	402	393	402	134,900	402
2016-06-16	389	415	381	387	383,800	387
2016-06-15	370	387	369	381	59,100	381
2016-06-14	375	383	371	373	117,500	373
2016-06-13	395	395	373	382	119,800	382
2016-06-10	402	403	395	397	89,600	397
2016-06-09	390	401	389	398	216,200	398
2016-06-08	385	389	381	389	41,700	389
2016-06-07	386	387	379	384	49,500	384
2016-06-06	381	389	376	384	62,800	384
2016-06-03	383	390	381	388	69,900	388
2016-06-02	394	394	372	384	244,000	384
2016-06-01	362	373	362	373	100,100	373
2016-05-31	360	364	358	362	44,100	362
2016-05-30	358	362	358	359	22,400	359
2016-05-27	362	362	359	359	16,000	359
2016-05-26	358	363	358	361	41,900	361
2016-05-25	362	363	356	360	120,400	360
2016-05-24	354	360	354	360	77,500	360
2016-05-23	350	355	348	354	67,900	354
2016-05-20	349	351	345	350	22,700	350
2016-05-19	349	350	347	347	9,100	347
2016-05-18	352	352	344	347	29,500	347
2016-05-17	352	352	347	350	23,600	350
2016-05-16	357	360	349	351	71,000	351
2016-05-13	351	353	344	349	31,000	349
2016-05-12	349	351	345	351	30,600	351
2016-05-11	355	357	350	352	63,200	352
2016-05-10	341	349	341	347	24,900	347
2016-05-09	339	342	337	340	20,300	340
2016-05-06	345	345	337	341	27,900	341
2016-05-02	340	344	333	337	46,800	337
2016-04-28	346	350	341	342	43,600	342
2016-04-27	350	351	344	344	45,700	344
2016-04-26	348	354	343	350	43,000	350
2016-04-25	354	364	340	352	245,400	352
2016-04-22	344	350	343	350	87,700	350
2016-04-21	344	344	339	344	52,700	344
2016-04-20	340	342	338	339	26,200	339
2016-04-19	340	341	336	339	51,700	339
2016-04-18	330	335	329	335	22,600	335
2016-04-15	333	337	326	333	19,900	333
2016-04-14	332	335	332	334	24,400	334
2016-04-13	325	330	325	329	15,500	329
2016-04-12	325	333	317	323	63,600	323
2016-04-11	327	337	327	330	32,000	330
2016-04-08	326	335	326	331	18,900	331
2016-04-07	326	337	326	332	17,500	332
2016-04-06	331	333	322	331	21,100	331
2016-04-05	338	339	331	332	32,200	332
2016-04-04	340	343	338	341	42,900	341
2016-04-01	342	343	333	333	47,400	333
2016-03-31	342	347	342	342	33,400	342
2016-03-30	344	345	341	342	25,300	342
2016-03-29	337	346	337	344	25,100	344
2016-03-28	345	345	328	345	63,900	345
2016-03-25	343	344	338	344	85,200	344
2016-03-24	340	344	338	341	74,900	341
2016-03-23	338	340	331	336	66,400	336
2016-03-22	335	337	331	337	63,500	337
2016-03-18	327	332	320	332	51,500	332
2016-03-17	326	329	322	323	36,100	323
2016-03-16	321	326	320	323	18,600	323
2016-03-15	322	326	318	322	36,300	322
2016-03-14	318	323	315	323	42,400	323
2016-03-11	321	322	314	318	83,200	318
2016-03-10	315	323	315	321	57,600	321
2016-03-09	312	315	312	314	21,000	314
2016-03-08	315	318	312	312	21,700	312
2016-03-07	320	321	312	314	25,000	314
2016-03-04	319	319	316	318	29,100	318
2016-03-03	311	318	311	318	16,600	318
2016-03-02	315	320	314	316	53,400	316
2016-03-01	310	310	305	309	30,200	309
2016-02-29	315	315	310	310	20,200	310
2016-02-26	314	314	310	311	11,600	311
2016-02-25	310	315	307	313	111,000	313
2016-02-24	308	309	304	309	56,600	309
2016-02-23	306	308	301	303	48,000	303
2016-02-22	295	305	295	303	50,300	303
2016-02-19	296	298	291	296	41,000	296
2016-02-18	299	299	291	294	44,300	294
2016-02-17	294	299	289	294	50,700	294
2016-02-16	287	300	284	295	68,500	295
2016-02-15	276	292	270	290	79,800	290
2016-02-12	260	270	259	260	112,400	260
2016-02-10	285	287	275	275	62,000	275
2016-02-09	283	287	279	279	88,900	279
2016-02-08	289	294	285	289	44,500	289
2016-02-05	294	295	289	291	49,300	291
2016-02-04	300	301	293	297	51,000	297
2016-02-03	301	303	298	302	35,000	302
2016-02-02	310	310	303	304	34,200	304
2016-02-01	304	304	301	304	38,300	304
2016-01-29	297	312	294	302	64,400	302
2016-01-28	293	298	292	293	45,000	293
2016-01-27	297	298	294	296	29,400	296
2016-01-26	299	299	291	293	43,600	293
2016-01-25	312	336	296	302	340,800	302
2016-01-22	287	296	285	296	83,200	296
2016-01-21	289	295	281	281	85,600	281
2016-01-20	297	303	290	291	107,800	291
2016-01-19	306	306	295	297	43,900	297
2016-01-18	292	302	288	298	76,200	298
2016-01-15	299	305	299	299	42,700	299
2016-01-14	301	302	292	299	59,300	299
2016-01-13	296	304	296	301	40,600	301
2016-01-12	303	304	296	297	64,100	297
2016-01-08	300	308	300	303	68,200	303
2016-01-07	309	312	301	302	102,100	302
2016-01-06	312	315	309	310	48,500	310
2016-01-05	316	318	311	313	29,800	313
2016-01-04	320	324	313	313	49,600	313

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