4892 (株)サイフューズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	762	772	754	762	95,400	762
2023-12-28	750	779	745	777	98,500	777
2023-12-27	737	765	737	747	133,900	747
2023-12-26	745	765	733	739	85,800	739
2023-12-25	770	774	740	746	100,900	746
2023-12-22	776	792	759	770	78,300	770
2023-12-21	800	805	777	780	110,100	780
2023-12-20	820	823	804	804	107,300	804
2023-12-19	808	827	808	817	55,600	817
2023-12-18	811	820	804	813	42,500	813
2023-12-15	829	830	807	819	88,000	819
2023-12-14	839	854	833	834	75,500	834
2023-12-13	824	856	823	830	71,400	830
2023-12-12	846	846	823	829	93,800	829
2023-12-11	830	869	830	842	119,900	842
2023-12-08	830	849	820	843	74,100	843
2023-12-07	835	836	819	830	52,300	830
2023-12-06	843	851	830	841	87,100	841
2023-12-05	845	883	830	847	239,900	847
2023-12-04	804	862	795	848	213,400	848
2023-12-01	795	810	786	801	63,700	801
2023-11-30	800	807	786	794	50,900	794
2023-11-29	801	815	796	800	38,100	800
2023-11-28	803	804	789	801	69,500	801
2023-11-27	810	824	800	805	43,500	805
2023-11-24	814	833	805	809	78,400	809
2023-11-22	819	829	806	815	85,800	815
2023-11-21	841	843	820	830	79,900	830
2023-11-20	802	843	797	840	135,600	840
2023-11-17	788	817	782	800	91,000	800
2023-11-16	765	818	763	801	274,400	801
2023-11-15	750	774	735	760	158,100	760
2023-11-14	736	750	727	739	87,400	739
2023-11-13	723	740	718	733	45,300	733
2023-11-10	713	730	708	725	44,500	725
2023-11-09	727	736	720	728	49,000	728
2023-11-08	753	763	730	731	74,200	731
2023-11-07	762	768	755	763	51,300	763
2023-11-06	780	789	767	767	95,900	767
2023-11-02	740	787	740	762	146,100	762
2023-11-01	736	745	726	741	50,300	741
2023-10-31	712	748	702	739	84,400	739
2023-10-30	705	720	703	712	51,500	712
2023-10-27	686	717	686	716	57,800	716
2023-10-26	687	708	685	686	67,400	686
2023-10-25	712	724	705	705	55,300	705
2023-10-24	701	720	668	710	159,500	710
2023-10-23	713	726	701	702	88,200	702
2023-10-20	725	732	709	722	127,300	722
2023-10-19	746	752	731	737	98,000	737
2023-10-18	737	760	730	752	90,800	752
2023-10-17	743	767	743	748	74,300	748
2023-10-16	764	766	735	735	88,700	735
2023-10-13	780	789	764	766	131,900	766
2023-10-12	799	803	788	795	74,700	795
2023-10-11	815	820	798	798	53,500	798
2023-10-10	788	816	788	814	84,300	814
2023-10-06	789	807	789	796	72,300	796
2023-10-05	785	807	785	793	114,500	793
2023-10-04	787	803	776	783	133,600	783
2023-10-03	824	829	797	800	118,900	800
2023-10-02	845	855	828	828	90,200	828
2023-09-29	850	863	848	860	47,600	860
2023-09-28	840	855	835	855	64,500	855
2023-09-27	822	851	821	844	77,100	844
2023-09-26	849	852	830	833	72,400	833
2023-09-25	835	859	835	851	70,700	851
2023-09-22	811	842	811	835	95,800	835
2023-09-21	855	859	826	826	135,300	826
2023-09-20	867	875	852	867	70,200	867
2023-09-19	865	885	860	866	116,700	866
2023-09-15	905	908	878	879	182,600	879
2023-09-14	914	953	912	919	348,900	919
2023-09-13	890	935	882	918	575,300	918
2023-09-12	850	886	850	869	144,300	869
2023-09-11	888	888	841	848	191,300	848
2023-09-08	827	892	822	873	392,500	873
2023-09-07	855	861	831	838	138,500	838
2023-09-06	870	876	856	856	101,600	856
2023-09-05	868	885	866	876	90,500	876
2023-09-04	866	882	859	870	75,500	870
2023-09-01	867	876	853	865	184,100	865
2023-08-31	895	898	877	877	95,700	877
2023-08-30	912	912	891	895	124,900	895
2023-08-29	904	918	899	910	122,400	910
2023-08-28	942	945	904	910	173,200	910
2023-08-25	884	929	878	927	190,600	927
2023-08-24	927	939	892	899	262,200	899
2023-08-23	870	934	861	915	418,400	915
2023-08-22	901	909	868	880	348,000	880
2023-08-21	903	935	862	910	830,300	910
2023-08-18	780	890	772	851	632,700	851
2023-08-17	845	845	775	788	846,600	788
2023-08-16	763	899	759	899	1,621,800	899
2023-08-15	717	761	705	749	664,900	749
2023-08-14	846	846	809	822	192,300	822
2023-08-10	833	853	824	846	215,800	846
2023-08-09	875	879	847	847	242,500	847
2023-08-08	914	919	879	886	339,400	886
2023-08-07	923	923	905	914	116,700	914
2023-08-04	912	930	911	923	153,500	923
2023-08-03	940	949	914	914	303,400	914
2023-08-02	928	1,037	921	958	1,511,100	958
2023-08-01	944	956	930	933	148,300	933
2023-07-31	925	959	925	959	205,600	959
2023-07-28	948	948	911	918	481,300	918
2023-07-27	969	974	951	963	219,700	963
2023-07-26	976	988	965	968	180,100	968
2023-07-25	987	993	967	981	291,200	981
2023-07-24	997	1,003	983	990	270,800	990
2023-07-21	1,005	1,013	995	1,002	248,800	1,002
2023-07-20	1,026	1,033	1,008	1,008	203,900	1,008
2023-07-19	1,023	1,037	1,012	1,022	161,300	1,022
2023-07-18	1,010	1,037	1,009	1,028	245,600	1,028
2023-07-14	1,028	1,039	1,001	1,002	203,800	1,002
2023-07-13	1,010	1,024	1,008	1,019	135,800	1,019
2023-07-12	1,045	1,054	1,008	1,011	349,100	1,011
2023-07-11	1,086	1,103	1,033	1,047	887,400	1,047
2023-07-10	1,012	1,061	988	1,056	757,800	1,056
2023-07-07	1,003	1,041	1,001	1,025	638,300	1,025
2023-07-06	1,079	1,102	1,013	1,030	1,429,700	1,030
2023-07-05	1,191	1,235	1,104	1,109	2,310,000	1,109
2023-07-04	1,195	1,225	1,159	1,195	1,186,500	1,195
2023-07-03	1,207	1,264	1,182	1,215	2,439,000	1,215
2023-06-30	1,129	1,220	1,104	1,203	3,004,400	1,203
2023-06-29	1,143	1,145	1,060	1,086	2,028,600	1,086
2023-06-28	1,057	1,183	1,049	1,163	2,422,400	1,163
2023-06-27	1,056	1,088	1,020	1,042	1,107,300	1,042
2023-06-26	1,128	1,208	1,076	1,085	6,272,800	1,085
2023-06-23	1,010	1,088	991	1,058	2,657,300	1,058
2023-06-22	1,100	1,117	981	981	1,636,200	981
2023-06-21	1,005	1,051	1,005	1,014	566,100	1,014
2023-06-20	989	1,000	973	992	170,100	992
2023-06-19	978	1,000	967	984	163,100	984
2023-06-16	975	994	965	977	186,300	977
2023-06-15	970	986	961	978	116,200	978
2023-06-14	1,000	1,002	973	975	210,700	975
2023-06-13	1,018	1,020	991	1,005	172,700	1,005
2023-06-12	1,001	1,016	989	1,002	148,700	1,002
2023-06-09	990	1,010	987	1,010	166,600	1,010
2023-06-08	1,017	1,020	983	991	270,900	991
2023-06-07	1,030	1,065	1,007	1,025	253,400	1,025
2023-06-06	1,000	1,025	993	1,014	206,300	1,014
2023-06-05	985	1,021	971	1,000	295,600	1,000
2023-06-02	962	987	944	976	280,500	976
2023-06-01	983	989	958	960	276,400	960
2023-05-31	996	1,002	980	990	156,000	990
2023-05-30	1,018	1,035	992	996	262,000	996
2023-05-29	1,015	1,033	1,000	1,018	125,600	1,018
2023-05-26	1,025	1,029	992	1,017	295,900	1,017
2023-05-25	1,041	1,070	1,025	1,025	149,600	1,025
2023-05-24	1,032	1,069	1,030	1,049	162,000	1,049
2023-05-23	1,117	1,124	1,018	1,039	348,000	1,039
2023-05-22	1,120	1,132	1,094	1,103	184,700	1,103
2023-05-19	1,083	1,123	1,078	1,092	280,900	1,092
2023-05-18	1,071	1,107	1,057	1,078	324,400	1,078
2023-05-17	1,110	1,137	1,051	1,060	567,200	1,060
2023-05-16	1,165	1,165	1,105	1,116	573,200	1,116
2023-05-15	1,167	1,167	1,101	1,105	608,000	1,105
2023-05-12	1,213	1,219	1,185	1,191	422,300	1,191
2023-05-11	1,236	1,254	1,213	1,221	341,700	1,221
2023-05-10	1,263	1,270	1,208	1,229	456,500	1,229
2023-05-09	1,260	1,296	1,232	1,263	641,900	1,263
2023-05-08	1,322	1,366	1,272	1,286	555,700	1,286
2023-05-02	1,389	1,390	1,350	1,352	825,000	1,352
2023-05-01	1,409	1,490	1,387	1,409	1,885,700	1,409
2023-04-28	1,370	1,407	1,331	1,381	1,461,100	1,381
2023-04-27	1,321	1,377	1,292	1,366	1,645,500	1,366
2023-04-26	1,388	1,466	1,318	1,337	6,678,800	1,337
2023-04-25	1,476	1,476	1,305	1,330	5,562,800	1,330
2023-04-24	1,214	1,241	1,173	1,177	603,400	1,177
2023-04-21	1,301	1,305	1,171	1,210	1,778,600	1,210
2023-04-20	1,350	1,414	1,301	1,323	1,454,300	1,323
2023-04-19	1,374	1,445	1,342	1,346	1,857,600	1,346
2023-04-18	1,330	1,476	1,330	1,389	3,827,000	1,389
2023-04-17	1,315	1,375	1,292	1,316	1,157,200	1,316
2023-04-14	1,410	1,423	1,321	1,322	1,417,600	1,322
2023-04-13	1,365	1,483	1,360	1,401	3,750,300	1,401
2023-04-12	1,380	1,446	1,302	1,382	3,853,400	1,382
2023-04-11	1,415	1,465	1,332	1,368	4,383,100	1,368
2023-04-10	1,564	1,797	1,405	1,426	15,042,500	1,426
2023-04-07	1,579	1,630	1,487	1,497	4,237,600	1,497
2023-04-06	1,414	1,564	1,390	1,550	6,770,400	1,550
2023-04-05	1,620	1,699	1,385	1,444	8,250,700	1,444
2023-04-04	1,245	1,540	1,241	1,540	6,509,100	1,540
2023-04-03	1,235	1,277	1,173	1,240	1,539,400	1,240
2023-03-31	1,193	1,242	1,168	1,222	615,600	1,222
2023-03-30	1,099	1,160	1,085	1,153	440,500	1,153
2023-03-29	1,078	1,102	1,050	1,077	370,000	1,077
2023-03-28	1,136	1,155	1,083	1,094	435,400	1,094
2023-03-27	1,258	1,262	1,120	1,131	905,300	1,131
2023-03-24	1,239	1,307	1,206	1,257	1,121,000	1,257
2023-03-23	1,174	1,236	1,164	1,211	707,900	1,211
2023-03-22	1,253	1,253	1,160	1,180	986,200	1,180
2023-03-20	1,273	1,344	1,193	1,200	2,789,200	1,200
2023-03-17	1,369	1,387	1,244	1,257	4,816,800	1,257
2023-03-16	1,171	1,356	1,152	1,356	10,802,800	1,356
2023-03-15	1,110	1,315	1,074	1,224	13,361,800	1,224
2023-03-14	1,233	1,268	1,000	1,028	5,029,900	1,028
2023-03-13	1,145	1,358	1,117	1,280	11,877,100	1,280
2023-03-10	1,144	1,261	1,104	1,160	7,389,000	1,160
2023-03-09	1,070	1,149	1,027	1,084	4,777,100	1,084
2023-03-08	1,038	1,069	982	999	1,186,800	999
2023-03-07	960	1,114	950	1,011	2,420,300	1,011
2023-03-06	981	1,014	954	964	86,900	964
2023-03-03	980	983	956	967	73,200	967
2023-03-02	983	1,005	972	978	81,100	978
2023-03-01	1,005	1,010	974	980	73,900	980
2023-02-28	998	1,035	995	1,013	76,400	1,013
2023-02-27	982	1,009	967	983	62,100	983
2023-02-24	1,004	1,040	979	989	78,100	989
2023-02-22	1,002	1,018	985	1,004	42,100	1,004
2023-02-21	1,025	1,050	1,011	1,020	57,900	1,020
2023-02-20	1,060	1,060	1,017	1,023	51,500	1,023
2023-02-17	1,080	1,088	1,037	1,055	168,700	1,055
2023-02-16	970	1,092	969	1,092	432,300	1,092
2023-02-15	960	981	922	942	170,100	942
2023-02-14	992	1,038	990	1,020	118,300	1,020
2023-02-13	977	1,004	969	990	95,200	990
2023-02-10	1,015	1,019	993	993	152,100	993
2023-02-09	1,036	1,045	1,015	1,023	74,400	1,023
2023-02-08	1,053	1,075	1,030	1,036	105,800	1,036
2023-02-07	1,089	1,093	1,051	1,053	124,000	1,053
2023-02-06	1,116	1,116	1,081	1,087	141,700	1,087
2023-02-03	1,145	1,152	1,104	1,111	137,000	1,111
2023-02-02	1,159	1,170	1,134	1,150	80,900	1,150
2023-02-01	1,191	1,210	1,148	1,155	163,000	1,155
2023-01-31	1,150	1,203	1,137	1,197	180,600	1,197
2023-01-30	1,116	1,237	1,097	1,160	338,100	1,160
2023-01-27	1,182	1,203	1,129	1,129	206,800	1,129
2023-01-26	1,229	1,233	1,171	1,175	370,800	1,175
2023-01-25	1,224	1,310	1,171	1,240	970,200	1,240
2023-01-24	1,143	1,382	1,125	1,224	1,916,000	1,224
2023-01-23	1,099	1,131	1,075	1,108	202,400	1,108
2023-01-20	1,174	1,174	1,112	1,112	184,000	1,112
2023-01-19	1,178	1,196	1,145	1,166	50,200	1,166
2023-01-18	1,231	1,235	1,136	1,187	166,000	1,187
2023-01-17	1,288	1,291	1,220	1,235	99,200	1,235
2023-01-16	1,262	1,287	1,231	1,273	99,200	1,273
2023-01-13	1,272	1,280	1,253	1,262	118,500	1,262
2023-01-12	1,329	1,330	1,270	1,275	183,300	1,275
2023-01-11	1,290	1,346	1,282	1,320	171,500	1,320
2023-01-10	1,278	1,306	1,266	1,289	96,000	1,289
2023-01-06	1,286	1,319	1,250	1,263	235,300	1,263
2023-01-05	1,394	1,442	1,290	1,292	390,800	1,292
2023-01-04	1,309	1,460	1,292	1,364	678,500	1,364

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4892 (株)サイフューズ の時系列データ [2023年度]

4892 (株)サイフューズの時系列データ [2023年度]