4892 (株)サイフューズ 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 | 1,332 | 1,418 | 1,281 | 1,301 | 502,200 | 1,301 |
| 2022-12-29 | 1,280 | 1,361 | 1,263 | 1,326 | 296,700 | 1,326 |
| 2022-12-28 | 1,325 | 1,367 | 1,275 | 1,300 | 383,800 | 1,300 |
| 2022-12-27 | 1,474 | 1,534 | 1,329 | 1,345 | 1,510,700 | 1,345 |
| 2022-12-26 | 1,679 | 1,825 | 1,372 | 1,397 | 4,654,100 | 1,397 |
| 2022-12-23 | 1,302 | 1,548 | 1,288 | 1,548 | 3,412,600 | 1,548 |
| 2022-12-22 | 1,337 | 1,357 | 1,230 | 1,248 | 228,000 | 1,248 |
| 2022-12-21 | 1,392 | 1,410 | 1,315 | 1,327 | 126,100 | 1,327 |
| 2022-12-20 | 1,517 | 1,535 | 1,313 | 1,364 | 444,800 | 1,364 |
| 2022-12-19 | 1,560 | 1,610 | 1,501 | 1,551 | 214,800 | 1,551 |
| 2022-12-16 | 1,660 | 1,693 | 1,590 | 1,600 | 298,200 | 1,600 |
| 2022-12-15 | 1,669 | 1,775 | 1,655 | 1,699 | 325,600 | 1,699 |
| 2022-12-14 | 1,750 | 1,753 | 1,670 | 1,689 | 289,700 | 1,689 |
| 2022-12-13 | 1,830 | 1,868 | 1,706 | 1,750 | 895,300 | 1,750 |
| 2022-12-12 | 1,905 | 1,974 | 1,779 | 1,800 | 2,223,200 | 1,800 |
| 2022-12-09 | 1,961 | 2,120 | 1,824 | 1,865 | 6,787,600 | 1,865 |
| 2022-12-08 | 1,702 | 1,934 | 1,640 | 1,881 | 3,551,600 | 1,881 |
| 2022-12-07 | 1,721 | 1,959 | 1,641 | 1,662 | 3,670,200 | 1,662 |
| 2022-12-06 | 1,862 | 1,930 | 1,720 | 1,752 | 2,345,700 | 1,752 |
| 2022-12-05 | 2,400 | 2,468 | 1,920 | 1,942 | 6,973,100 | 1,942 |
| 2022-12-02 | 1,920 | 2,214 | 1,905 | 2,214 | 7,115,800 | 2,214 |
| 2022-12-01 | 1,720 | 2,038 | 1,520 | 1,814 | 7,853,400 | 1,814 |
| 2022-11-30 | - | - | - | - | - | - |
| 2022-11-29 | - | - | - | - | - | - |
| 2022-11-28 | - | - | - | - | - | - |
| 2022-11-25 | - | - | - | - | - | - |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
| 2022-11-11 | - | - | - | - | - | - |
| 2022-11-10 | - | - | - | - | - | - |
| 2022-11-09 | - | - | - | - | - | - |
| 2022-11-08 | - | - | - | - | - | - |
| 2022-11-07 | - | - | - | - | - | - |
| 2022-11-04 | - | - | - | - | - | - |
| 2022-11-02 | - | - | - | - | - | - |
| 2022-11-01 | - | - | - | - | - | - |
| 2022-10-31 | - | - | - | - | - | - |
| 2022-10-28 | - | - | - | - | - | - |
分割・併合履歴 ： なし
