7069 (株)サイバー・バズ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 6,000 | 6,070 | 5,800 | 5,840 | 70,000 | 5,840 |
| 2019-12-27 | 6,010 | 6,280 | 6,010 | 6,110 | 110,600 | 6,110 |
| 2019-12-26 | 5,750 | 6,270 | 5,700 | 6,020 | 213,300 | 6,020 |
| 2019-12-25 | 5,790 | 5,870 | 5,670 | 5,670 | 71,300 | 5,670 |
| 2019-12-24 | 5,560 | 5,770 | 5,500 | 5,770 | 89,500 | 5,770 |
| 2019-12-23 | 5,330 | 5,640 | 5,290 | 5,600 | 67,100 | 5,600 |
| 2019-12-20 | 5,210 | 5,270 | 5,190 | 5,200 | 23,800 | 5,200 |
| 2019-12-19 | 5,300 | 5,370 | 5,180 | 5,240 | 24,600 | 5,240 |
| 2019-12-18 | 5,550 | 5,560 | 5,210 | 5,280 | 45,700 | 5,280 |
| 2019-12-17 | 5,510 | 5,530 | 5,330 | 5,450 | 33,200 | 5,450 |
| 2019-12-16 | 5,650 | 5,830 | 5,370 | 5,430 | 105,600 | 5,430 |
| 2019-12-13 | 5,600 | 5,800 | 5,510 | 5,670 | 169,500 | 5,670 |
| 2019-12-12 | 5,520 | 5,650 | 5,270 | 5,610 | 199,400 | 5,610 |
| 2019-12-11 | 5,120 | 5,440 | 4,955 | 5,370 | 178,400 | 5,370 |
| 2019-12-10 | 4,925 | 5,280 | 4,875 | 5,150 | 199,200 | 5,150 |
| 2019-12-09 | 5,000 | 5,170 | 4,860 | 4,865 | 232,000 | 4,865 |
| 2019-12-06 | 4,430 | 4,890 | 4,420 | 4,815 | 160,100 | 4,815 |
| 2019-12-05 | 4,590 | 4,610 | 4,410 | 4,410 | 59,400 | 4,410 |
| 2019-12-04 | 4,655 | 4,720 | 4,515 | 4,520 | 84,900 | 4,520 |
| 2019-12-03 | 4,730 | 4,860 | 4,650 | 4,695 | 56,200 | 4,695 |
| 2019-12-02 | 4,880 | 4,980 | 4,635 | 4,680 | 100,900 | 4,680 |
| 2019-11-29 | 5,080 | 5,090 | 4,860 | 4,880 | 103,800 | 4,880 |
| 2019-11-28 | 4,825 | 5,120 | 4,795 | 5,080 | 104,800 | 5,080 |
| 2019-11-27 | 4,895 | 5,000 | 4,790 | 4,835 | 84,100 | 4,835 |
| 2019-11-26 | 5,260 | 5,340 | 4,890 | 4,900 | 229,200 | 4,900 |
| 2019-11-25 | 4,980 | 5,290 | 4,915 | 5,260 | 194,400 | 5,260 |
| 2019-11-22 | 5,000 | 5,250 | 4,875 | 4,885 | 303,300 | 4,885 |
| 2019-11-21 | 4,860 | 5,000 | 4,730 | 4,910 | 147,700 | 4,910 |
| 2019-11-20 | 4,915 | 5,040 | 4,715 | 4,930 | 416,200 | 4,930 |
| 2019-11-19 | 4,460 | 4,790 | 4,365 | 4,775 | 240,800 | 4,775 |
| 2019-11-18 | 4,410 | 4,470 | 4,235 | 4,415 | 131,400 | 4,415 |
| 2019-11-15 | 4,130 | 4,385 | 4,045 | 4,320 | 227,200 | 4,320 |
| 2019-11-14 | 4,110 | 4,570 | 3,980 | 4,060 | 865,600 | 4,060 |
| 2019-11-13 | 3,905 | 3,955 | 3,775 | 3,870 | 116,500 | 3,870 |
| 2019-11-12 | 3,850 | 3,890 | 3,715 | 3,865 | 49,300 | 3,865 |
| 2019-11-11 | 3,685 | 3,850 | 3,665 | 3,850 | 34,300 | 3,850 |
| 2019-11-08 | 3,730 | 3,745 | 3,670 | 3,695 | 21,700 | 3,695 |
| 2019-11-07 | 3,720 | 3,780 | 3,695 | 3,720 | 35,400 | 3,720 |
| 2019-11-06 | 3,705 | 3,730 | 3,660 | 3,725 | 20,500 | 3,725 |
| 2019-11-05 | 3,760 | 3,760 | 3,665 | 3,670 | 15,200 | 3,670 |
| 2019-11-01 | 3,720 | 3,775 | 3,660 | 3,665 | 22,700 | 3,665 |
| 2019-10-31 | 3,865 | 3,895 | 3,705 | 3,720 | 38,000 | 3,720 |
| 2019-10-30 | 3,605 | 3,855 | 3,530 | 3,855 | 123,000 | 3,855 |
| 2019-10-29 | 3,835 | 3,865 | 3,615 | 3,650 | 77,300 | 3,650 |
| 2019-10-28 | 4,035 | 4,110 | 3,705 | 3,770 | 134,100 | 3,770 |
| 2019-10-25 | 3,975 | 4,030 | 3,925 | 3,980 | 58,100 | 3,980 |
| 2019-10-24 | 3,980 | 4,030 | 3,860 | 3,980 | 73,600 | 3,980 |
| 2019-10-23 | 3,860 | 3,950 | 3,710 | 3,950 | 55,400 | 3,950 |
| 2019-10-21 | 3,955 | 4,040 | 3,875 | 3,880 | 58,000 | 3,880 |
| 2019-10-18 | 3,875 | 3,985 | 3,725 | 3,920 | 130,100 | 3,920 |
| 2019-10-17 | 3,645 | 3,850 | 3,585 | 3,850 | 76,000 | 3,850 |
| 2019-10-16 | 3,750 | 3,785 | 3,475 | 3,640 | 122,700 | 3,640 |
| 2019-10-15 | 3,760 | 3,885 | 3,685 | 3,725 | 69,100 | 3,725 |
| 2019-10-11 | 4,100 | 4,110 | 3,660 | 3,710 | 214,600 | 3,710 |
| 2019-10-10 | 4,105 | 4,320 | 4,025 | 4,050 | 134,400 | 4,050 |
| 2019-10-09 | 4,120 | 4,205 | 4,105 | 4,120 | 48,000 | 4,120 |
| 2019-10-08 | 4,320 | 4,325 | 4,065 | 4,170 | 92,100 | 4,170 |
| 2019-10-07 | 4,240 | 4,360 | 4,205 | 4,295 | 123,200 | 4,295 |
| 2019-10-04 | 4,120 | 4,330 | 4,035 | 4,170 | 237,100 | 4,170 |
| 2019-10-03 | 4,050 | 4,200 | 3,980 | 4,000 | 111,900 | 4,000 |
| 2019-10-02 | 4,280 | 4,280 | 4,150 | 4,170 | 138,200 | 4,170 |
| 2019-10-01 | 4,450 | 4,560 | 4,300 | 4,330 | 269,400 | 4,330 |
| 2019-09-30 | 4,225 | 4,670 | 4,170 | 4,390 | 644,100 | 4,390 |
| 2019-09-27 | 4,420 | 4,525 | 4,070 | 4,125 | 395,600 | 4,125 |
| 2019-09-26 | 4,625 | 4,715 | 4,395 | 4,400 | 976,900 | 4,400 |
| 2019-09-25 | 4,245 | 4,810 | 4,220 | 4,670 | 1,288,400 | 4,670 |
| 2019-09-24 | 3,965 | 4,485 | 3,895 | 4,215 | 1,679,200 | 4,215 |
| 2019-09-20 | 3,660 | 4,070 | 3,630 | 3,845 | 1,119,100 | 3,845 |
| 2019-09-19 | 4,000 | 4,490 | 3,710 | 3,720 | 1,681,500 | 3,720 |
分割・併合履歴 ： なし
