4776 サイボウズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,832	1,850	1,818	1,831	190,400	1,831
2021-12-29	1,840	1,876	1,828	1,866	141,000	1,866
2021-12-28	1,829	1,861	1,818	1,861	203,500	1,861
2021-12-27	1,893	1,893	1,821	1,829	251,900	1,829
2021-12-24	1,971	1,987	1,889	1,899	431,800	1,899
2021-12-23	1,902	1,913	1,886	1,891	151,100	1,891
2021-12-22	1,880	1,902	1,867	1,889	185,100	1,889
2021-12-21	1,846	1,875	1,815	1,861	210,200	1,861
2021-12-20	1,860	1,885	1,818	1,824	261,600	1,824
2021-12-17	1,926	1,928	1,876	1,884	304,900	1,884
2021-12-16	2,028	2,033	1,966	1,966	192,600	1,966
2021-12-15	1,950	2,018	1,940	1,962	218,800	1,962
2021-12-14	1,999	1,999	1,923	1,957	283,100	1,957
2021-12-13	2,070	2,086	2,003	2,015	200,000	2,015
2021-12-10	2,106	2,109	2,060	2,069	231,000	2,069
2021-12-09	2,159	2,178	2,137	2,140	187,400	2,140
2021-12-08	2,126	2,141	2,100	2,117	210,900	2,117
2021-12-07	2,070	2,087	2,056	2,076	170,900	2,076
2021-12-06	2,095	2,100	2,042	2,048	201,200	2,048
2021-12-03	2,059	2,130	2,059	2,130	214,700	2,130
2021-12-02	2,114	2,143	2,061	2,061	202,600	2,061
2021-12-01	2,159	2,175	2,087	2,136	319,000	2,136
2021-11-30	2,270	2,298	2,163	2,163	369,700	2,163
2021-11-29	2,331	2,375	2,219	2,220	535,400	2,220
2021-11-26	2,412	2,422	2,361	2,404	310,900	2,404
2021-11-25	2,369	2,425	2,357	2,375	305,800	2,375
2021-11-24	2,328	2,384	2,304	2,354	333,200	2,354
2021-11-22	2,315	2,368	2,292	2,361	317,200	2,361
2021-11-19	2,345	2,381	2,264	2,343	327,500	2,343
2021-11-18	2,400	2,424	2,325	2,345	226,400	2,345
2021-11-17	2,528	2,534	2,395	2,395	208,600	2,395
2021-11-16	2,562	2,587	2,500	2,518	193,600	2,518
2021-11-15	2,721	2,732	2,565	2,589	289,600	2,589
2021-11-12	2,639	2,699	2,613	2,689	171,800	2,689
2021-11-11	2,611	2,643	2,586	2,625	113,700	2,625
2021-11-10	2,625	2,690	2,604	2,666	123,500	2,666
2021-11-09	2,642	2,660	2,601	2,641	155,300	2,641
2021-11-08	2,780	2,780	2,644	2,646	226,900	2,646
2021-11-05	2,730	2,794	2,710	2,794	219,400	2,794
2021-11-04	2,737	2,775	2,710	2,737	149,700	2,737
2021-11-02	2,720	2,729	2,671	2,687	132,400	2,687
2021-11-01	2,769	2,776	2,722	2,752	182,800	2,752
2021-10-29	2,720	2,747	2,675	2,701	170,300	2,701
2021-10-28	2,630	2,729	2,629	2,720	318,300	2,720
2021-10-27	2,624	2,666	2,566	2,622	219,600	2,622
2021-10-26	2,588	2,638	2,569	2,628	212,600	2,628
2021-10-25	2,502	2,559	2,494	2,556	139,500	2,556
2021-10-22	2,511	2,542	2,483	2,526	104,300	2,526
2021-10-21	2,478	2,534	2,472	2,494	81,900	2,494
2021-10-20	2,534	2,565	2,514	2,514	122,400	2,514
2021-10-19	2,457	2,516	2,456	2,516	145,900	2,516
2021-10-18	2,445	2,474	2,427	2,459	160,300	2,459
2021-10-15	2,360	2,420	2,336	2,420	102,500	2,420
2021-10-14	2,326	2,346	2,285	2,328	93,500	2,328
2021-10-13	2,350	2,366	2,301	2,305	103,400	2,305
2021-10-12	2,400	2,428	2,350	2,350	116,800	2,350
2021-10-11	2,400	2,417	2,350	2,417	100,500	2,417
2021-10-08	2,392	2,419	2,379	2,406	109,700	2,406
2021-10-07	2,340	2,403	2,335	2,342	109,400	2,342
2021-10-06	2,384	2,422	2,326	2,332	212,600	2,332
2021-10-05	2,433	2,446	2,323	2,337	301,900	2,337
2021-10-04	2,463	2,492	2,446	2,483	186,500	2,483
2021-10-01	2,442	2,469	2,405	2,441	142,800	2,441
2021-09-30	2,401	2,446	2,381	2,434	150,700	2,434
2021-09-29	2,372	2,431	2,342	2,424	220,200	2,424
2021-09-28	2,485	2,485	2,411	2,422	194,300	2,422
2021-09-27	2,550	2,560	2,507	2,507	108,500	2,507
2021-09-24	2,526	2,560	2,496	2,553	158,900	2,553
2021-09-22	2,558	2,570	2,484	2,489	168,400	2,489
2021-09-21	2,525	2,559	2,500	2,544	163,600	2,544
2021-09-17	2,565	2,599	2,538	2,599	238,100	2,599
2021-09-16	2,555	2,555	2,499	2,546	157,900	2,546
2021-09-15	2,512	2,555	2,501	2,554	154,500	2,554
2021-09-14	2,562	2,562	2,513	2,547	152,700	2,547
2021-09-13	2,513	2,564	2,488	2,564	143,100	2,564
2021-09-10	2,505	2,550	2,482	2,550	179,900	2,550
2021-09-09	2,525	2,550	2,476	2,486	236,300	2,486
2021-09-08	2,576	2,607	2,549	2,561	192,000	2,561
2021-09-07	2,550	2,624	2,550	2,583	302,200	2,583
2021-09-06	2,508	2,524	2,479	2,522	117,600	2,522
2021-09-03	2,458	2,507	2,441	2,481	115,500	2,481
2021-09-02	2,527	2,543	2,454	2,471	169,700	2,471
2021-09-01	2,548	2,549	2,494	2,529	137,100	2,529
2021-08-31	2,485	2,541	2,475	2,522	218,600	2,522
2021-08-30	2,410	2,482	2,402	2,482	242,900	2,482
2021-08-27	2,382	2,398	2,330	2,398	108,500	2,398
2021-08-26	2,376	2,408	2,363	2,403	137,600	2,403
2021-08-25	2,365	2,426	2,326	2,380	295,500	2,380
2021-08-24	2,348	2,360	2,321	2,355	159,700	2,355
2021-08-23	2,275	2,350	2,275	2,350	195,100	2,350
2021-08-20	2,216	2,282	2,216	2,253	187,100	2,253
2021-08-19	2,199	2,250	2,199	2,206	154,800	2,206
2021-08-18	2,121	2,214	2,117	2,209	159,100	2,209
2021-08-17	2,140	2,181	2,140	2,143	203,800	2,143
2021-08-16	2,162	2,166	2,077	2,131	321,300	2,131
2021-08-13	2,273	2,280	2,180	2,190	450,800	2,190
2021-08-12	2,370	2,376	2,321	2,323	148,400	2,323
2021-08-11	2,368	2,381	2,337	2,367	133,000	2,367
2021-08-10	2,283	2,388	2,275	2,386	159,200	2,386
2021-08-06	2,313	2,329	2,275	2,294	143,200	2,294
2021-08-05	2,321	2,362	2,305	2,311	115,700	2,311
2021-08-04	2,340	2,354	2,316	2,345	96,700	2,345
2021-08-03	2,393	2,421	2,339	2,360	125,000	2,360
2021-08-02	2,395	2,419	2,383	2,398	114,100	2,398
2021-07-30	2,401	2,426	2,370	2,392	191,800	2,392
2021-07-29	2,378	2,460	2,364	2,429	573,100	2,429
2021-07-28	2,442	2,442	2,354	2,378	255,500	2,378
2021-07-27	2,490	2,501	2,450	2,475	177,000	2,475
2021-07-26	2,487	2,497	2,459	2,486	128,800	2,486
2021-07-21	2,424	2,474	2,417	2,428	198,600	2,428
2021-07-20	2,407	2,427	2,373	2,392	136,200	2,392
2021-07-19	2,431	2,469	2,395	2,407	197,100	2,407
2021-07-16	2,412	2,459	2,401	2,428	104,600	2,428
2021-07-15	2,495	2,502	2,413	2,422	170,500	2,422
2021-07-14	2,480	2,535	2,478	2,508	186,700	2,508
2021-07-13	2,526	2,563	2,473	2,480	208,400	2,480
2021-07-12	2,451	2,555	2,450	2,537	353,400	2,537
2021-07-09	2,412	2,439	2,387	2,422	207,900	2,422
2021-07-08	2,366	2,488	2,360	2,444	389,500	2,444
2021-07-07	2,395	2,410	2,376	2,382	140,400	2,382
2021-07-06	2,397	2,411	2,388	2,393	85,400	2,393
2021-07-05	2,364	2,414	2,358	2,390	156,200	2,390
2021-07-02	2,359	2,383	2,340	2,358	137,400	2,358
2021-07-01	2,348	2,374	2,302	2,365	170,000	2,365
2021-06-30	2,364	2,377	2,341	2,359	228,800	2,359
2021-06-29	2,355	2,379	2,316	2,333	208,900	2,333
2021-06-28	2,323	2,345	2,307	2,329	178,700	2,329
2021-06-25	2,369	2,371	2,300	2,329	312,000	2,329
2021-06-24	2,278	2,378	2,270	2,357	510,100	2,357
2021-06-23	2,386	2,424	2,255	2,310	1,337,200	2,310
2021-06-22	2,522	2,599	2,502	2,585	199,800	2,585
2021-06-21	2,515	2,530	2,482	2,501	175,500	2,501
2021-06-18	2,528	2,568	2,516	2,546	345,800	2,546
2021-06-17	2,520	2,537	2,462	2,464	166,900	2,464
2021-06-16	2,583	2,595	2,545	2,558	128,800	2,558
2021-06-15	2,580	2,617	2,564	2,612	231,200	2,612
2021-06-14	2,531	2,558	2,479	2,558	138,100	2,558
2021-06-11	2,552	2,608	2,514	2,518	350,000	2,518
2021-06-10	2,445	2,538	2,439	2,521	287,200	2,521
2021-06-09	2,415	2,450	2,394	2,435	107,700	2,435
2021-06-08	2,424	2,449	2,411	2,433	151,000	2,433
2021-06-07	2,372	2,429	2,371	2,429	123,200	2,429
2021-06-04	2,338	2,369	2,329	2,340	86,400	2,340
2021-06-03	2,300	2,374	2,300	2,358	138,900	2,358
2021-06-02	2,380	2,390	2,325	2,325	154,100	2,325
2021-06-01	2,440	2,458	2,370	2,400	172,900	2,400
2021-05-31	2,428	2,462	2,407	2,432	147,600	2,432
2021-05-28	2,403	2,435	2,383	2,429	221,300	2,429
2021-05-27	2,378	2,406	2,353	2,371	244,800	2,371
2021-05-26	2,470	2,489	2,381	2,388	210,600	2,388
2021-05-25	2,465	2,498	2,437	2,493	164,000	2,493
2021-05-24	2,440	2,463	2,397	2,456	175,500	2,456
2021-05-21	2,421	2,459	2,413	2,454	216,000	2,454
2021-05-20	2,350	2,397	2,332	2,394	198,900	2,394
2021-05-19	2,272	2,324	2,272	2,324	142,000	2,324
2021-05-18	2,246	2,284	2,242	2,272	165,900	2,272
2021-05-17	2,304	2,304	2,207	2,229	276,800	2,229
2021-05-14	2,221	2,303	2,202	2,278	224,800	2,278
2021-05-13	2,278	2,317	2,221	2,253	281,300	2,253
2021-05-12	2,296	2,331	2,260	2,302	212,600	2,302
2021-05-11	2,327	2,328	2,266	2,272	254,900	2,272
2021-05-10	2,394	2,403	2,350	2,357	210,800	2,357
2021-05-07	2,500	2,511	2,420	2,420	250,600	2,420
2021-05-06	2,495	2,544	2,469	2,528	232,400	2,528
2021-04-30	2,502	2,535	2,496	2,500	150,100	2,500
2021-04-28	2,555	2,568	2,472	2,499	227,100	2,499
2021-04-27	2,536	2,607	2,530	2,568	308,900	2,568
2021-04-26	2,438	2,529	2,423	2,527	269,000	2,527
2021-04-23	2,431	2,485	2,423	2,438	219,200	2,438
2021-04-22	2,490	2,510	2,402	2,438	306,900	2,438
2021-04-21	2,527	2,558	2,448	2,450	318,900	2,450
2021-04-20	2,532	2,579	2,500	2,540	236,700	2,540
2021-04-19	2,524	2,580	2,521	2,577	225,900	2,577
2021-04-16	2,510	2,539	2,506	2,510	206,000	2,510
2021-04-15	2,551	2,564	2,486	2,512	270,200	2,512
2021-04-14	2,600	2,658	2,587	2,600	458,600	2,600
2021-04-13	2,520	2,598	2,520	2,565	453,800	2,565
2021-04-12	2,473	2,509	2,454	2,498	268,900	2,498
2021-04-09	2,421	2,477	2,409	2,474	297,600	2,474
2021-04-08	2,410	2,426	2,392	2,396	176,800	2,396
2021-04-07	2,361	2,441	2,347	2,440	308,000	2,440
2021-04-06	2,385	2,410	2,353	2,370	206,900	2,370
2021-04-05	2,378	2,397	2,342	2,362	215,000	2,362
2021-04-02	2,351	2,374	2,341	2,360	243,100	2,360
2021-04-01	2,277	2,310	2,263	2,305	224,700	2,305
2021-03-31	2,199	2,259	2,188	2,232	305,200	2,232
2021-03-30	2,241	2,255	2,198	2,203	296,800	2,203
2021-03-29	2,293	2,319	2,226	2,250	300,100	2,250
2021-03-26	2,266	2,307	2,248	2,295	226,900	2,295
2021-03-25	2,275	2,298	2,190	2,267	420,300	2,267
2021-03-24	2,387	2,406	2,289	2,292	475,100	2,292
2021-03-23	2,493	2,493	2,422	2,427	301,600	2,427
2021-03-22	2,478	2,488	2,423	2,473	309,000	2,473
2021-03-19	2,411	2,451	2,381	2,451	389,900	2,451
2021-03-18	2,454	2,490	2,412	2,459	344,400	2,459
2021-03-17	2,433	2,515	2,431	2,463	348,600	2,463
2021-03-16	2,357	2,434	2,333	2,430	357,300	2,430
2021-03-15	2,343	2,377	2,303	2,377	371,900	2,377
2021-03-12	2,320	2,359	2,286	2,359	409,100	2,359
2021-03-11	2,200	2,283	2,176	2,283	282,900	2,283
2021-03-10	2,255	2,280	2,213	2,216	290,800	2,216
2021-03-09	2,175	2,215	2,118	2,205	368,800	2,205
2021-03-08	2,264	2,285	2,190	2,191	294,700	2,191
2021-03-05	2,224	2,249	2,156	2,245	525,100	2,245
2021-03-04	2,258	2,297	2,237	2,269	328,700	2,269
2021-03-03	2,370	2,391	2,286	2,323	418,500	2,323
2021-03-02	2,417	2,464	2,374	2,391	360,600	2,391
2021-03-01	2,386	2,408	2,330	2,408	422,300	2,408
2021-02-26	2,322	2,360	2,290	2,337	494,300	2,337
2021-02-25	2,407	2,468	2,370	2,386	513,000	2,386
2021-02-24	2,467	2,484	2,331	2,335	639,300	2,335
2021-02-22	2,537	2,556	2,454	2,497	430,100	2,497
2021-02-19	2,575	2,606	2,506	2,519	479,900	2,519
2021-02-18	2,611	2,649	2,598	2,601	430,300	2,601
2021-02-17	2,683	2,709	2,595	2,610	697,600	2,610
2021-02-16	2,725	2,818	2,699	2,705	529,400	2,705
2021-02-15	2,639	2,735	2,620	2,713	713,300	2,713
2021-02-12	2,860	2,862	2,735	2,754	595,100	2,754
2021-02-10	2,804	2,866	2,794	2,812	494,100	2,812
2021-02-09	2,777	2,808	2,744	2,805	463,900	2,805
2021-02-08	2,768	2,798	2,731	2,795	310,600	2,795
2021-02-05	2,773	2,809	2,748	2,749	283,000	2,749
2021-02-04	2,750	2,790	2,727	2,766	255,200	2,766
2021-02-03	2,764	2,810	2,729	2,770	506,000	2,770
2021-02-02	2,677	2,770	2,666	2,760	463,100	2,760
2021-02-01	2,614	2,670	2,547	2,665	361,700	2,665
2021-01-29	2,646	2,744	2,623	2,627	465,700	2,627
2021-01-28	2,687	2,726	2,644	2,644	474,700	2,644
2021-01-27	2,703	2,773	2,680	2,757	374,100	2,757
2021-01-26	2,760	2,774	2,699	2,709	366,100	2,709
2021-01-25	2,760	2,770	2,690	2,767	373,300	2,767
2021-01-22	2,747	2,788	2,738	2,759	513,900	2,759
2021-01-21	2,831	2,832	2,713	2,750	967,600	2,750
2021-01-20	2,712	2,800	2,710	2,799	895,100	2,799
2021-01-19	2,626	2,695	2,615	2,690	493,500	2,690
2021-01-18	2,545	2,634	2,529	2,626	395,600	2,626
2021-01-15	2,555	2,580	2,523	2,572	390,200	2,572
2021-01-14	2,575	2,624	2,558	2,579	393,100	2,579
2021-01-13	2,585	2,610	2,571	2,600	389,800	2,600
2021-01-12	2,688	2,688	2,582	2,613	555,300	2,613
2021-01-08	2,695	2,733	2,684	2,691	680,500	2,691
2021-01-07	2,738	2,754	2,646	2,666	876,300	2,666
2021-01-06	2,674	2,733	2,656	2,709	642,200	2,709
2021-01-05	2,707	2,727	2,617	2,663	848,000	2,663
2021-01-04	2,592	2,678	2,549	2,678	885,400	2,678

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