4776 サイボウズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,487	2,551	2,392	2,424	2,429,600	2,424
2022-12-29	2,353	2,483	2,334	2,475	2,157,000	2,475
2022-12-28	2,393	2,405	2,255	2,398	2,540,000	2,398
2022-12-27	2,334	2,471	2,329	2,467	1,884,300	2,467
2022-12-26	2,200	2,350	2,176	2,322	1,648,000	2,322
2022-12-23	2,215	2,277	2,167	2,243	1,553,000	2,243
2022-12-22	2,447	2,538	2,163	2,233	5,114,500	2,233
2022-12-21	2,435	2,550	2,334	2,425	4,163,100	2,425
2022-12-20	2,587	2,587	2,252	2,326	2,278,500	2,326
2022-12-19	2,738	2,790	2,444	2,586	2,598,300	2,586
2022-12-16	2,496	2,800	2,461	2,766	4,631,300	2,766
2022-12-15	2,453	2,468	2,390	2,396	334,000	2,396
2022-12-14	2,461	2,538	2,362	2,440	840,600	2,440
2022-12-13	2,441	2,488	2,412	2,412	413,400	2,412
2022-12-12	2,354	2,460	2,341	2,441	535,200	2,441
2022-12-09	2,373	2,421	2,330	2,383	502,500	2,383
2022-12-08	2,338	2,416	2,306	2,383	552,800	2,383
2022-12-07	2,265	2,318	2,216	2,307	350,700	2,307
2022-12-06	2,298	2,342	2,255	2,283	427,800	2,283
2022-12-05	2,339	2,361	2,280	2,341	301,800	2,341
2022-12-02	2,359	2,383	2,334	2,344	507,500	2,344
2022-12-01	2,300	2,361	2,268	2,359	738,600	2,359
2022-11-30	2,164	2,228	2,135	2,219	636,200	2,219
2022-11-29	2,171	2,245	2,157	2,210	540,300	2,210
2022-11-28	2,260	2,260	2,155	2,181	568,000	2,181
2022-11-25	2,322	2,347	2,226	2,270	663,100	2,270
2022-11-24	2,165	2,310	2,161	2,287	1,258,500	2,287
2022-11-22	2,122	2,230	2,080	2,097	805,500	2,097
2022-11-21	2,063	2,133	2,022	2,126	594,400	2,126
2022-11-18	2,027	2,148	1,978	2,106	1,593,200	2,106
2022-11-17	2,410	2,435	2,013	2,047	2,832,800	2,047
2022-11-16	2,329	2,420	2,321	2,412	707,700	2,412
2022-11-15	2,254	2,353	2,194	2,311	956,200	2,311
2022-11-14	2,150	2,285	2,127	2,266	799,300	2,266
2022-11-11	2,100	2,149	2,079	2,142	534,900	2,142
2022-11-10	2,029	2,059	1,996	2,042	336,800	2,042
2022-11-09	2,002	2,041	1,992	2,031	306,400	2,031
2022-11-08	1,928	2,005	1,928	1,995	314,900	1,995
2022-11-07	1,909	1,933	1,870	1,923	215,600	1,923
2022-11-04	1,902	1,951	1,890	1,924	275,600	1,924
2022-11-02	1,919	1,967	1,882	1,940	408,700	1,940
2022-11-01	1,900	1,955	1,890	1,940	408,300	1,940
2022-10-31	1,915	1,915	1,843	1,904	331,300	1,904
2022-10-28	1,849	1,910	1,842	1,889	555,700	1,889
2022-10-27	1,872	1,938	1,843	1,878	608,700	1,878
2022-10-26	1,785	1,909	1,781	1,884	940,900	1,884
2022-10-25	1,779	1,787	1,735	1,749	358,200	1,749
2022-10-24	1,699	1,767	1,693	1,755	340,600	1,755
2022-10-21	1,690	1,696	1,658	1,679	161,600	1,679
2022-10-20	1,655	1,685	1,644	1,675	182,900	1,675
2022-10-19	1,685	1,696	1,659	1,679	299,000	1,679
2022-10-18	1,595	1,674	1,591	1,671	476,500	1,671
2022-10-17	1,551	1,562	1,508	1,559	231,200	1,559
2022-10-14	1,587	1,605	1,561	1,568	176,300	1,568
2022-10-13	1,576	1,620	1,545	1,545	250,300	1,545
2022-10-12	1,566	1,581	1,528	1,575	169,800	1,575
2022-10-11	1,569	1,612	1,567	1,573	282,300	1,573
2022-10-07	1,571	1,619	1,567	1,596	258,900	1,596
2022-10-06	1,575	1,589	1,557	1,577	270,700	1,577
2022-10-05	1,585	1,602	1,540	1,582	283,000	1,582
2022-10-04	1,507	1,573	1,507	1,560	365,200	1,560
2022-10-03	1,481	1,481	1,423	1,477	243,700	1,477
2022-09-30	1,476	1,526	1,463	1,500	347,000	1,500
2022-09-29	1,445	1,512	1,414	1,476	447,800	1,476
2022-09-28	1,397	1,444	1,377	1,400	238,900	1,400
2022-09-27	1,357	1,402	1,336	1,385	218,200	1,385
2022-09-26	1,337	1,374	1,332	1,356	253,100	1,356
2022-09-22	1,339	1,374	1,315	1,367	251,300	1,367
2022-09-21	1,386	1,394	1,314	1,342	411,000	1,342
2022-09-20	1,460	1,470	1,385	1,405	357,400	1,405
2022-09-16	1,480	1,480	1,443	1,454	148,300	1,454
2022-09-15	1,468	1,487	1,433	1,485	244,000	1,485
2022-09-14	1,420	1,482	1,412	1,479	244,100	1,479
2022-09-13	1,466	1,489	1,454	1,473	207,400	1,473
2022-09-12	1,472	1,489	1,446	1,457	188,800	1,457
2022-09-09	1,447	1,506	1,445	1,467	412,400	1,467
2022-09-08	1,379	1,435	1,375	1,430	417,200	1,430
2022-09-07	1,389	1,395	1,335	1,341	161,900	1,341
2022-09-06	1,364	1,391	1,342	1,376	165,500	1,376
2022-09-05	1,300	1,370	1,294	1,360	203,700	1,360
2022-09-02	1,374	1,374	1,307	1,321	364,400	1,321
2022-09-01	1,360	1,390	1,347	1,379	264,400	1,379
2022-08-31	1,363	1,378	1,342	1,361	211,900	1,361
2022-08-30	1,340	1,376	1,321	1,376	248,700	1,376
2022-08-29	1,326	1,380	1,318	1,358	374,800	1,358
2022-08-26	1,413	1,422	1,374	1,386	432,500	1,386
2022-08-25	1,310	1,400	1,310	1,399	729,800	1,399
2022-08-24	1,274	1,297	1,263	1,286	190,700	1,286
2022-08-23	1,257	1,287	1,237	1,276	187,400	1,276
2022-08-22	1,245	1,265	1,232	1,262	172,600	1,262
2022-08-19	1,287	1,305	1,253	1,267	246,200	1,267
2022-08-18	1,280	1,296	1,255	1,280	349,600	1,280
2022-08-17	1,271	1,322	1,249	1,320	420,100	1,320
2022-08-16	1,188	1,309	1,185	1,290	810,500	1,290
2022-08-15	1,169	1,193	1,132	1,177	334,900	1,177
2022-08-12	1,172	1,204	1,169	1,204	228,300	1,204
2022-08-10	1,162	1,167	1,145	1,159	230,100	1,159
2022-08-09	1,223	1,231	1,190	1,198	165,100	1,198
2022-08-08	1,235	1,235	1,191	1,208	158,300	1,208
2022-08-05	1,230	1,248	1,229	1,233	213,600	1,233
2022-08-04	1,236	1,238	1,207	1,220	274,600	1,220
2022-08-03	1,177	1,220	1,174	1,206	347,600	1,206
2022-08-02	1,166	1,174	1,148	1,155	140,100	1,155
2022-08-01	1,142	1,157	1,117	1,156	163,200	1,156
2022-07-29	1,151	1,168	1,139	1,141	240,100	1,141
2022-07-28	1,155	1,155	1,119	1,136	556,100	1,136
2022-07-27	1,128	1,140	1,111	1,125	233,100	1,125
2022-07-26	1,142	1,151	1,123	1,148	203,100	1,148
2022-07-25	1,164	1,167	1,136	1,159	256,800	1,159
2022-07-22	1,169	1,169	1,143	1,164	218,400	1,164
2022-07-21	1,121	1,162	1,119	1,158	304,600	1,158
2022-07-20	1,106	1,109	1,092	1,101	187,000	1,101
2022-07-19	1,110	1,110	1,059	1,076	222,400	1,076
2022-07-15	1,081	1,115	1,072	1,103	293,900	1,103
2022-07-14	1,055	1,089	1,043	1,078	201,700	1,078
2022-07-13	1,036	1,067	1,026	1,066	204,600	1,066
2022-07-12	1,062	1,067	1,042	1,048	224,700	1,048
2022-07-11	1,113	1,120	1,081	1,085	315,500	1,085
2022-07-08	1,060	1,108	1,047	1,098	500,000	1,098
2022-07-07	1,063	1,064	1,025	1,048	409,400	1,048
2022-07-06	978	1,061	978	1,055	549,400	1,055
2022-07-05	934	981	931	972	292,900	972
2022-07-04	930	955	917	931	258,400	931
2022-07-01	930	946	902	915	215,900	915
2022-06-30	955	968	935	938	180,800	938
2022-06-29	939	948	914	946	300,500	946
2022-06-28	931	956	922	954	270,600	954
2022-06-27	902	958	896	946	482,800	946
2022-06-24	887	917	884	891	969,800	891
2022-06-23	835	873	835	857	258,600	857
2022-06-22	866	868	819	829	406,000	829
2022-06-21	852	871	842	855	337,900	855
2022-06-20	902	908	835	840	453,800	840
2022-06-17	886	908	882	893	458,600	893
2022-06-16	970	979	915	916	373,500	916
2022-06-15	963	972	948	950	203,300	950
2022-06-14	950	978	946	975	286,700	975
2022-06-13	985	1,000	974	980	348,000	980
2022-06-10	1,045	1,050	1,032	1,036	148,800	1,036
2022-06-09	1,050	1,077	1,045	1,065	133,200	1,065
2022-06-08	1,035	1,065	1,022	1,053	180,700	1,053
2022-06-07	1,055	1,063	1,025	1,025	150,700	1,025
2022-06-06	1,029	1,063	1,018	1,063	138,400	1,063
2022-06-03	1,068	1,088	1,056	1,057	262,000	1,057
2022-06-02	1,063	1,064	1,035	1,040	195,700	1,040
2022-06-01	1,033	1,065	1,033	1,065	195,200	1,065
2022-05-31	1,058	1,074	1,030	1,048	284,100	1,048
2022-05-30	989	1,059	985	1,057	457,800	1,057
2022-05-27	980	982	947	975	482,600	975
2022-05-26	975	1,014	967	970	485,000	970
2022-05-25	1,023	1,023	946	978	842,000	978
2022-05-24	1,084	1,084	1,027	1,027	491,100	1,027
2022-05-23	1,115	1,115	1,085	1,099	387,400	1,099
2022-05-20	1,145	1,148	1,091	1,106	425,300	1,106
2022-05-19	1,159	1,178	1,138	1,140	255,400	1,140
2022-05-18	1,205	1,240	1,197	1,200	190,200	1,200
2022-05-17	1,235	1,249	1,193	1,204	230,000	1,204
2022-05-16	1,298	1,344	1,249	1,262	198,700	1,262
2022-05-13	1,238	1,267	1,214	1,258	227,600	1,258
2022-05-12	1,200	1,215	1,177	1,180	203,700	1,180
2022-05-11	1,210	1,263	1,202	1,238	257,400	1,238
2022-05-10	1,194	1,216	1,168	1,214	286,600	1,214
2022-05-09	1,238	1,243	1,195	1,196	302,400	1,196
2022-05-06	1,271	1,274	1,252	1,268	143,200	1,268
2022-05-02	1,282	1,299	1,262	1,276	141,000	1,276
2022-04-28	1,306	1,315	1,285	1,303	118,300	1,303
2022-04-27	1,253	1,338	1,234	1,326	399,800	1,326
2022-04-26	1,264	1,298	1,253	1,294	149,000	1,294
2022-04-25	1,255	1,269	1,239	1,242	241,400	1,242
2022-04-22	1,260	1,266	1,237	1,257	164,500	1,257
2022-04-21	1,270	1,300	1,267	1,290	129,900	1,290
2022-04-20	1,304	1,320	1,281	1,281	116,200	1,281
2022-04-19	1,288	1,296	1,271	1,285	94,400	1,285
2022-04-18	1,293	1,299	1,263	1,287	138,300	1,287
2022-04-15	1,305	1,316	1,295	1,303	107,400	1,303
2022-04-14	1,369	1,374	1,322	1,335	119,700	1,335
2022-04-13	1,291	1,358	1,280	1,349	163,000	1,349
2022-04-12	1,302	1,344	1,293	1,298	185,900	1,298
2022-04-11	1,385	1,385	1,326	1,332	188,600	1,332
2022-04-08	1,387	1,422	1,387	1,407	159,000	1,407
2022-04-07	1,392	1,400	1,361	1,372	179,900	1,372
2022-04-06	1,459	1,459	1,421	1,436	248,300	1,436
2022-04-05	1,515	1,519	1,465	1,498	244,300	1,498
2022-04-04	1,424	1,484	1,418	1,484	229,400	1,484
2022-04-01	1,390	1,423	1,353	1,406	169,300	1,406
2022-03-31	1,395	1,406	1,378	1,395	190,800	1,395
2022-03-30	1,390	1,428	1,385	1,423	196,500	1,423
2022-03-29	1,324	1,374	1,300	1,369	253,700	1,369
2022-03-28	1,304	1,317	1,284	1,299	201,200	1,299
2022-03-25	1,369	1,379	1,327	1,355	164,000	1,355
2022-03-24	1,318	1,355	1,305	1,350	172,800	1,350
2022-03-23	1,320	1,369	1,308	1,336	297,900	1,336
2022-03-22	1,314	1,316	1,267	1,275	219,800	1,275
2022-03-18	1,250	1,321	1,248	1,316	267,400	1,316
2022-03-17	1,241	1,278	1,235	1,257	273,000	1,257
2022-03-16	1,185	1,199	1,149	1,194	349,200	1,194
2022-03-15	1,123	1,186	1,115	1,155	318,600	1,155
2022-03-14	1,196	1,196	1,127	1,141	545,800	1,141
2022-03-11	1,276	1,284	1,216	1,218	254,700	1,218
2022-03-10	1,346	1,346	1,306	1,310	156,800	1,310
2022-03-09	1,302	1,315	1,260	1,274	189,800	1,274
2022-03-08	1,310	1,347	1,284	1,290	194,200	1,290
2022-03-07	1,330	1,340	1,289	1,319	195,400	1,319
2022-03-04	1,364	1,372	1,331	1,369	169,000	1,369
2022-03-03	1,458	1,471	1,392	1,401	261,900	1,401
2022-03-02	1,434	1,459	1,406	1,443	206,200	1,443
2022-03-01	1,398	1,476	1,381	1,464	290,400	1,464
2022-02-28	1,384	1,387	1,344	1,371	232,200	1,371
2022-02-25	1,348	1,389	1,327	1,386	397,100	1,386
2022-02-24	1,259	1,310	1,257	1,290	457,000	1,290
2022-02-22	1,257	1,304	1,253	1,271	217,300	1,271
2022-02-21	1,270	1,293	1,236	1,287	225,500	1,287
2022-02-18	1,282	1,311	1,251	1,311	380,400	1,311
2022-02-17	1,338	1,363	1,315	1,320	312,700	1,320
2022-02-16	1,412	1,421	1,331	1,356	390,200	1,356
2022-02-15	1,306	1,396	1,306	1,377	511,200	1,377
2022-02-14	1,465	1,468	1,414	1,426	432,000	1,426
2022-02-10	1,510	1,550	1,497	1,522	198,400	1,522
2022-02-09	1,435	1,460	1,415	1,457	169,100	1,457
2022-02-08	1,445	1,470	1,421	1,423	137,200	1,423
2022-02-07	1,490	1,499	1,421	1,434	159,100	1,434
2022-02-04	1,420	1,479	1,420	1,478	203,400	1,478
2022-02-03	1,475	1,483	1,430	1,441	205,900	1,441
2022-02-02	1,464	1,509	1,456	1,509	204,400	1,509
2022-02-01	1,466	1,496	1,427	1,434	345,700	1,434
2022-01-31	1,355	1,421	1,345	1,406	311,400	1,406
2022-01-28	1,326	1,356	1,284	1,349	382,800	1,349
2022-01-27	1,406	1,428	1,286	1,299	682,900	1,299
2022-01-26	1,381	1,453	1,377	1,436	303,200	1,436
2022-01-25	1,480	1,494	1,403	1,411	256,700	1,411
2022-01-24	1,450	1,470	1,420	1,468	220,300	1,468
2022-01-21	1,460	1,491	1,453	1,475	165,700	1,475
2022-01-20	1,441	1,501	1,436	1,490	211,100	1,490
2022-01-19	1,479	1,508	1,451	1,459	268,200	1,459
2022-01-18	1,508	1,552	1,489	1,519	225,100	1,519
2022-01-17	1,487	1,511	1,479	1,504	221,300	1,504
2022-01-14	1,533	1,534	1,481	1,497	323,100	1,497
2022-01-13	1,631	1,639	1,579	1,585	193,900	1,585
2022-01-12	1,629	1,664	1,628	1,654	201,000	1,654
2022-01-11	1,590	1,599	1,553	1,578	316,100	1,578
2022-01-07	1,632	1,660	1,580	1,619	280,600	1,619
2022-01-06	1,691	1,697	1,643	1,650	338,400	1,650
2022-01-05	1,832	1,837	1,734	1,740	348,300	1,740
2022-01-04	1,830	1,856	1,794	1,848	261,500	1,848

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