4776 サイボウズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	574	575	550	553	468,700	553
2017-12-28	547	567	528	557	1,237,200	557
2017-12-27	504	507	501	507	32,800	507
2017-12-26	509	509	504	508	48,100	508
2017-12-25	514	514	506	509	85,300	509
2017-12-22	506	510	502	510	85,500	510
2017-12-21	501	503	497	503	91,900	503
2017-12-20	500	502	499	501	47,900	501
2017-12-19	506	506	499	500	39,800	500
2017-12-18	505	508	500	504	86,500	504
2017-12-15	494	505	493	505	98,500	505
2017-12-14	493	498	491	498	43,600	498
2017-12-13	496	497	493	495	37,000	495
2017-12-12	495	499	494	496	28,000	496
2017-12-11	497	499	485	496	78,800	496
2017-12-08	495	501	495	497	62,900	497
2017-12-07	495	502	495	498	21,500	498
2017-12-06	502	502	495	495	33,900	495
2017-12-05	499	502	497	499	37,000	499
2017-12-04	506	507	500	500	39,200	500
2017-12-01	501	505	498	503	46,600	503
2017-11-30	501	504	497	502	53,200	502
2017-11-29	505	506	501	504	25,400	504
2017-11-28	503	511	498	505	76,300	505
2017-11-27	495	503	495	503	58,400	503
2017-11-24	500	500	492	494	117,300	494
2017-11-22	505	505	497	500	50,500	500
2017-11-21	502	505	498	501	36,200	501
2017-11-20	493	502	493	499	32,900	499
2017-11-17	502	502	495	498	48,800	498
2017-11-16	488	501	488	497	57,600	497
2017-11-15	507	507	486	490	148,500	490
2017-11-13	507	510	503	504	51,500	504
2017-11-10	508	512	508	509	39,700	509
2017-11-09	520	521	507	512	115,300	512
2017-11-08	512	518	511	517	28,700	517
2017-11-07	512	516	508	514	44,500	514
2017-11-06	517	519	514	514	30,400	514
2017-11-02	520	520	513	519	36,500	519
2017-11-01	521	522	515	519	39,900	519
2017-10-31	514	522	514	520	44,600	520
2017-10-30	512	517	511	513	51,200	513
2017-10-27	512	515	510	513	33,700	513
2017-10-26	518	518	511	512	27,300	512
2017-10-25	525	525	516	517	82,000	517
2017-10-24	518	523	515	523	101,400	523
2017-10-23	516	518	510	514	47,000	514
2017-10-20	509	513	507	512	39,900	512
2017-10-19	515	515	507	509	42,400	509
2017-10-18	515	517	510	513	39,400	513
2017-10-17	512	514	507	512	42,700	512
2017-10-16	512	517	512	513	31,800	513
2017-10-13	514	517	511	514	22,700	514
2017-10-12	513	517	512	515	28,200	515
2017-10-11	511	512	509	511	20,200	511
2017-10-10	508	513	508	511	33,300	511
2017-10-06	509	513	508	510	17,700	510
2017-10-05	511	514	508	509	19,500	509
2017-10-04	513	518	507	511	41,100	511
2017-10-03	520	520	510	514	43,800	514
2017-10-02	513	520	509	517	55,200	517
2017-09-29	510	513	507	509	22,100	509
2017-09-28	515	518	507	513	52,300	513
2017-09-27	503	509	499	509	48,000	509
2017-09-26	498	503	494	503	52,800	503
2017-09-25	502	502	493	495	88,000	495
2017-09-22	508	508	490	494	78,900	494
2017-09-21	506	509	499	501	75,100	501
2017-09-20	510	510	499	502	63,500	502
2017-09-19	508	513	506	513	66,100	513
2017-09-15	500	505	495	503	48,800	503
2017-09-14	506	507	489	492	55,600	492
2017-09-13	485	505	484	503	117,000	503
2017-09-12	487	493	480	480	49,500	480
2017-09-11	483	493	481	483	43,300	483
2017-09-08	474	484	474	475	47,400	475
2017-09-07	479	480	469	473	34,200	473
2017-09-06	470	485	459	471	77,700	471
2017-09-05	489	489	473	475	57,200	475
2017-09-04	501	501	482	485	54,500	485
2017-09-01	496	497	491	497	26,900	497
2017-08-31	502	502	493	496	33,100	496
2017-08-30	501	501	492	498	35,000	498
2017-08-29	490	503	486	501	73,400	501
2017-08-28	483	496	483	496	47,000	496
2017-08-25	490	490	480	484	102,100	484
2017-08-24	485	486	481	485	39,200	485
2017-08-23	484	484	478	481	51,700	481
2017-08-22	481	482	476	478	32,800	478
2017-08-21	475	478	473	476	26,900	476
2017-08-18	473	482	472	474	113,100	474
2017-08-17	477	484	477	479	56,300	479
2017-08-16	476	493	476	481	65,100	481
2017-08-15	471	490	471	480	118,800	480
2017-08-14	492	493	465	470	329,200	470
2017-08-10	517	522	517	522	35,600	522
2017-08-09	526	526	510	519	60,400	519
2017-08-08	508	527	508	526	126,700	526
2017-08-07	513	517	511	513	27,700	513
2017-08-04	505	512	504	509	30,300	509
2017-08-03	505	508	501	506	29,600	506
2017-08-02	506	509	504	508	38,800	508
2017-08-01	506	508	499	503	82,800	503
2017-07-31	512	512	504	504	42,200	504
2017-07-28	518	518	504	512	68,300	512
2017-07-27	517	524	513	518	31,300	518
2017-07-26	528	528	512	517	29,000	517
2017-07-25	534	534	519	522	73,900	522
2017-07-24	520	525	511	524	51,300	524
2017-07-21	524	524	518	520	27,600	520
2017-07-20	515	522	512	519	56,500	519
2017-07-19	511	517	508	512	34,200	512
2017-07-18	504	512	499	507	77,800	507
2017-07-14	520	521	504	507	65,400	507
2017-07-13	517	523	512	515	64,500	515
2017-07-12	515	521	512	514	51,800	514
2017-07-11	510	517	504	515	57,500	515
2017-07-10	498	511	498	508	46,300	508
2017-07-07	494	502	494	498	42,800	498
2017-07-06	500	505	500	501	51,300	501
2017-07-05	494	508	491	505	83,100	505
2017-07-04	514	515	497	498	102,800	498
2017-07-03	510	527	507	510	123,300	510
2017-06-30	507	511	500	506	68,500	506
2017-06-29	512	522	510	516	73,600	516
2017-06-28	522	523	506	507	122,400	507
2017-06-27	525	530	521	526	81,300	526
2017-06-26	527	535	520	526	107,000	526
2017-06-23	543	544	525	532	172,400	532
2017-06-22	526	549	524	543	201,900	543
2017-06-21	530	537	518	521	149,000	521
2017-06-20	564	569	526	528	331,300	528
2017-06-19	541	562	535	559	557,200	559
2017-06-16	504	533	504	525	288,100	525
2017-06-15	506	511	501	508	47,300	508
2017-06-14	505	516	503	506	107,500	506
2017-06-13	511	514	507	508	56,800	508
2017-06-12	519	520	506	516	90,700	516
2017-06-09	525	525	512	518	94,600	518
2017-06-08	504	525	497	520	257,400	520
2017-06-07	489	508	488	504	214,700	504
2017-06-06	492	492	482	489	54,600	489
2017-06-05	487	493	486	491	56,800	491
2017-06-02	492	492	486	492	91,800	492
2017-06-01	482	490	479	490	179,200	490
2017-05-31	471	482	468	481	148,800	481
2017-05-30	467	471	464	471	53,300	471
2017-05-29	460	466	457	466	29,700	466
2017-05-26	469	469	459	459	40,300	459
2017-05-25	475	475	463	464	114,300	464
2017-05-24	465	475	465	475	133,400	475
2017-05-23	462	463	451	463	74,700	463
2017-05-22	460	461	455	458	81,200	458
2017-05-19	458	460	455	457	47,900	457
2017-05-18	451	458	450	456	46,300	456
2017-05-17	464	464	457	458	50,100	458
2017-05-16	466	468	460	462	70,700	462
2017-05-15	470	479	462	468	260,000	468
2017-05-12	456	459	453	456	32,600	456
2017-05-11	455	460	454	460	26,700	460
2017-05-10	458	460	455	458	48,900	458
2017-05-09	450	458	450	458	79,800	458
2017-05-08	453	456	449	456	86,300	456
2017-05-02	455	456	451	452	80,200	452
2017-05-01	450	453	448	452	28,900	452
2017-04-28	454	454	447	451	39,500	451
2017-04-27	443	455	443	454	68,700	454
2017-04-26	449	450	444	448	41,400	448
2017-04-25	452	452	442	448	158,400	448
2017-04-24	438	439	431	437	86,000	437
2017-04-21	435	435	430	432	32,600	432
2017-04-20	433	433	427	429	52,900	429
2017-04-19	425	435	425	429	56,400	429
2017-04-18	425	430	423	429	45,600	429
2017-04-17	416	420	412	419	58,200	419
2017-04-14	401	410	399	405	48,400	405
2017-04-13	397	405	396	404	97,300	404
2017-04-12	416	416	403	405	111,800	405
2017-04-11	422	426	418	419	54,500	419
2017-04-10	434	434	420	422	95,300	422
2017-04-07	447	447	425	429	116,200	429
2017-04-06	449	449	432	435	80,600	435
2017-04-05	450	458	445	451	71,500	451
2017-04-04	459	459	450	454	75,000	454
2017-04-03	442	456	439	453	85,300	453
2017-03-31	456	459	442	442	64,500	442
2017-03-30	458	459	452	453	43,100	453
2017-03-29	444	462	444	461	193,700	461
2017-03-28	443	452	442	444	58,300	444
2017-03-27	451	451	441	441	50,300	441
2017-03-24	450	457	450	454	152,400	454
2017-03-23	443	449	440	449	79,700	449
2017-03-22	441	443	438	438	62,400	438
2017-03-21	439	442	438	442	60,100	442
2017-03-17	438	440	433	438	35,400	438
2017-03-16	436	440	434	439	50,300	439
2017-03-15	440	440	434	436	68,600	436
2017-03-14	437	442	435	441	38,600	441
2017-03-13	437	442	437	438	36,800	438
2017-03-10	433	442	432	440	102,200	440
2017-03-09	436	436	432	435	25,600	435
2017-03-08	433	435	431	435	42,700	435
2017-03-07	432	434	431	433	25,200	433
2017-03-06	436	436	433	434	24,400	434
2017-03-03	438	440	434	435	46,500	435
2017-03-02	440	442	435	439	66,600	439
2017-03-01	431	434	428	434	45,700	434
2017-02-28	433	436	430	431	46,300	431
2017-02-27	432	434	428	432	37,600	432
2017-02-24	431	439	428	435	96,700	435
2017-02-23	438	438	427	433	161,900	433
2017-02-22	443	443	432	436	105,900	436
2017-02-21	443	443	438	442	150,900	442
2017-02-20	444	444	440	443	37,800	443
2017-02-17	443	447	440	443	59,100	443
2017-02-16	443	447	441	443	89,300	443
2017-02-15	452	453	442	445	141,600	445
2017-02-14	464	465	446	448	236,200	448
2017-02-13	475	483	470	480	114,400	480
2017-02-10	470	482	465	479	212,400	479
2017-02-09	462	469	460	468	42,700	468
2017-02-08	465	465	459	462	37,600	462
2017-02-07	470	475	465	466	88,800	466
2017-02-06	456	468	454	468	76,400	468
2017-02-03	452	460	452	453	37,100	453
2017-02-02	465	465	449	452	34,300	452
2017-02-01	466	466	450	459	61,400	459
2017-01-31	451	468	443	466	143,000	466
2017-01-30	449	453	448	453	29,000	453
2017-01-27	453	453	449	450	29,400	450
2017-01-26	450	454	447	453	41,300	453
2017-01-25	449	450	442	448	133,300	448
2017-01-24	439	444	432	444	53,300	444
2017-01-23	449	449	437	440	51,700	440
2017-01-20	444	447	439	446	48,800	446
2017-01-19	445	446	440	444	41,000	444
2017-01-18	444	446	436	441	76,500	441
2017-01-17	446	448	441	442	59,600	442
2017-01-16	459	462	436	445	232,900	445
2017-01-13	463	467	463	467	38,800	467
2017-01-12	470	470	463	465	74,600	465
2017-01-11	466	474	462	469	117,100	469
2017-01-10	458	466	456	463	94,200	463
2017-01-06	454	459	453	458	39,600	458
2017-01-05	455	457	450	456	79,300	456
2017-01-04	445	454	443	454	69,900	454

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