7069 (株)サイバー・バズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	955	971	941	950	8,200	950
2021-12-29	942	966	932	950	9,400	950
2021-12-28	931	968	931	942	25,600	942
2021-12-27	975	991	924	925	25,400	925
2021-12-24	997	1,000	980	980	13,000	980
2021-12-23	990	995	971	992	13,000	992
2021-12-22	967	1,023	964	979	22,800	979
2021-12-21	972	999	962	962	14,200	962
2021-12-20	1,017	1,018	972	972	38,400	972
2021-12-17	1,008	1,051	1,000	1,032	10,800	1,032
2021-12-16	1,061	1,089	1,008	1,009	18,000	1,009
2021-12-15	1,110	1,110	1,056	1,056	13,500	1,056
2021-12-14	1,140	1,164	1,101	1,106	12,700	1,106
2021-12-13	1,213	1,225	1,140	1,155	6,600	1,155
2021-12-10	1,202	1,298	1,202	1,222	11,800	1,222
2021-12-09	1,187	1,200	1,181	1,199	4,300	1,199
2021-12-08	1,183	1,207	1,177	1,187	8,000	1,187
2021-12-07	1,145	1,190	1,145	1,172	4,900	1,172
2021-12-06	1,175	1,177	1,122	1,140	7,500	1,140
2021-12-03	1,190	1,213	1,181	1,192	5,300	1,192
2021-12-02	1,195	1,220	1,181	1,182	4,400	1,182
2021-12-01	1,221	1,231	1,181	1,201	10,600	1,201
2021-11-30	1,325	1,325	1,237	1,237	9,100	1,237
2021-11-29	1,302	1,335	1,271	1,274	20,800	1,274
2021-11-26	1,450	1,473	1,341	1,356	16,800	1,356
2021-11-25	1,532	1,532	1,431	1,440	11,400	1,440
2021-11-24	1,631	1,631	1,520	1,532	7,300	1,532
2021-11-22	1,557	1,614	1,531	1,586	3,300	1,586
2021-11-19	1,557	1,600	1,525	1,568	8,600	1,568
2021-11-18	1,516	1,540	1,502	1,539	5,600	1,539
2021-11-17	1,650	1,650	1,520	1,535	6,800	1,535
2021-11-16	1,582	1,611	1,543	1,571	17,400	1,571
2021-11-15	1,652	1,664	1,620	1,622	14,100	1,622
2021-11-12	1,946	1,948	1,655	1,684	131,100	1,684
2021-11-11	1,776	1,776	1,776	1,776	6,100	1,776
2021-11-10	1,475	1,500	1,422	1,476	21,500	1,476
2021-11-09	1,398	1,455	1,389	1,415	15,500	1,415
2021-11-08	1,412	1,412	1,334	1,338	6,600	1,338
2021-11-05	1,355	1,409	1,355	1,360	7,600	1,360
2021-11-04	1,375	1,398	1,347	1,355	9,200	1,355
2021-11-02	1,368	1,376	1,360	1,365	4,000	1,365
2021-11-01	1,364	1,397	1,364	1,368	3,300	1,368
2021-10-29	1,360	1,410	1,302	1,361	5,000	1,361
2021-10-28	1,370	1,413	1,360	1,361	3,700	1,361
2021-10-27	1,400	1,406	1,381	1,381	3,400	1,381
2021-10-26	1,405	1,410	1,405	1,407	1,500	1,407
2021-10-25	1,447	1,447	1,400	1,405	3,500	1,405
2021-10-22	1,421	1,469	1,420	1,439	3,100	1,439
2021-10-21	1,450	1,454	1,421	1,421	4,400	1,421
2021-10-20	1,470	1,470	1,439	1,458	3,300	1,458
2021-10-19	1,430	1,472	1,430	1,450	4,100	1,450
2021-10-18	1,472	1,472	1,430	1,430	4,600	1,430
2021-10-15	1,475	1,496	1,472	1,478	2,700	1,478
2021-10-14	1,480	1,486	1,472	1,483	5,000	1,483
2021-10-13	1,482	1,504	1,481	1,484	2,000	1,484
2021-10-12	1,511	1,514	1,490	1,490	1,600	1,490
2021-10-11	1,525	1,525	1,500	1,515	700	1,515
2021-10-08	1,510	1,554	1,508	1,525	1,300	1,525
2021-10-07	1,532	1,532	1,501	1,509	1,500	1,509
2021-10-06	1,490	1,543	1,486	1,543	8,200	1,543
2021-10-05	1,500	1,540	1,490	1,530	8,100	1,530
2021-10-04	1,600	1,609	1,500	1,544	5,300	1,544
2021-10-01	1,584	1,640	1,584	1,597	4,000	1,597
2021-09-30	1,540	1,640	1,540	1,606	5,300	1,606
2021-09-29	1,565	1,582	1,530	1,553	2,200	1,553
2021-09-28	1,537	1,593	1,537	1,585	2,000	1,585
2021-09-27	1,512	1,600	1,510	1,533	46,200	1,533
2021-09-24	1,490	1,512	1,489	1,506	9,800	1,506
2021-09-22	1,597	1,597	1,486	1,486	24,000	1,486
2021-09-21	1,614	1,614	1,574	1,574	14,300	1,574
2021-09-17	1,678	1,689	1,650	1,654	4,400	1,654
2021-09-16	1,701	1,701	1,656	1,671	5,500	1,671
2021-09-15	1,711	1,745	1,700	1,700	6,100	1,700
2021-09-14	1,745	1,784	1,711	1,711	5,400	1,711
2021-09-13	1,838	1,855	1,740	1,740	14,000	1,740
2021-09-10	1,785	1,789	1,736	1,736	7,900	1,736
2021-09-09	1,747	1,789	1,747	1,784	2,600	1,784
2021-09-08	1,779	1,789	1,701	1,755	3,100	1,755
2021-09-07	1,766	1,799	1,700	1,754	5,000	1,754
2021-09-06	1,764	1,816	1,763	1,766	4,200	1,766
2021-09-03	1,850	1,859	1,761	1,766	9,800	1,766
2021-09-02	1,730	1,875	1,707	1,860	18,100	1,860
2021-09-01	1,680	1,736	1,680	1,727	4,600	1,727
2021-08-31	1,645	1,689	1,636	1,680	3,400	1,680
2021-08-30	1,631	1,650	1,628	1,645	5,400	1,645
2021-08-27	1,635	1,643	1,626	1,630	2,600	1,630
2021-08-26	1,641	1,650	1,635	1,647	1,600	1,647
2021-08-25	1,655	1,671	1,646	1,646	1,300	1,646
2021-08-24	1,663	1,699	1,652	1,693	1,600	1,693
2021-08-23	1,695	1,695	1,651	1,673	1,700	1,673
2021-08-20	1,658	1,736	1,640	1,649	2,700	1,649
2021-08-19	1,630	1,694	1,629	1,673	2,900	1,673
2021-08-18	1,642	1,720	1,642	1,651	3,400	1,651
2021-08-17	1,670	1,677	1,636	1,650	3,100	1,650
2021-08-16	1,818	1,818	1,627	1,680	6,000	1,680
2021-08-13	1,769	1,898	1,756	1,801	13,400	1,801
2021-08-12	1,745	1,778	1,716	1,767	3,000	1,767
2021-08-11	1,700	1,753	1,700	1,728	5,600	1,728
2021-08-10	1,721	1,721	1,700	1,714	3,200	1,714
2021-08-06	1,740	1,767	1,740	1,740	3,500	1,740
2021-08-05	1,763	1,763	1,735	1,737	2,800	1,737
2021-08-04	1,764	1,766	1,740	1,751	2,800	1,751
2021-08-03	1,795	1,795	1,747	1,765	4,700	1,765
2021-08-02	1,818	1,818	1,765	1,765	14,700	1,765
2021-07-30	1,901	1,901	1,799	1,812	21,300	1,812
2021-07-29	1,938	1,960	1,909	1,919	5,000	1,919
2021-07-28	1,970	1,970	1,908	1,938	7,300	1,938
2021-07-27	1,975	1,995	1,973	1,985	9,700	1,985
2021-07-26	1,985	2,012	1,980	1,980	3,700	1,980
2021-07-21	1,989	2,018	1,989	2,010	1,600	2,010
2021-07-20	1,993	2,010	1,990	2,010	1,700	2,010
2021-07-19	2,109	2,109	1,999	1,999	6,500	1,999
2021-07-16	2,064	2,092	2,021	2,081	5,200	2,081
2021-07-15	2,050	2,101	2,030	2,064	5,700	2,064
2021-07-14	2,109	2,120	2,059	2,114	3,500	2,114
2021-07-13	2,079	2,111	2,043	2,095	2,500	2,095
2021-07-12	2,036	2,070	1,998	2,057	11,400	2,057
2021-07-09	2,085	2,085	2,030	2,034	2,200	2,034
2021-07-08	2,080	2,119	2,061	2,085	4,300	2,085
2021-07-07	2,066	2,080	2,041	2,080	2,900	2,080
2021-07-06	2,047	2,050	2,039	2,041	2,500	2,041
2021-07-05	2,030	2,036	2,030	2,036	1,700	2,036
2021-07-02	2,027	2,041	2,026	2,030	6,800	2,030
2021-07-01	2,073	2,073	2,038	2,043	7,000	2,043
2021-06-30	2,107	2,145	2,074	2,084	3,500	2,084
2021-06-29	2,073	2,110	2,073	2,107	4,000	2,107
2021-06-28	2,095	2,096	2,061	2,072	11,700	2,072
2021-06-25	2,132	2,157	2,098	2,113	3,400	2,113
2021-06-24	2,106	2,162	2,104	2,151	7,100	2,151
2021-06-23	2,141	2,141	2,086	2,106	8,900	2,106
2021-06-22	2,171	2,208	2,140	2,141	5,000	2,141
2021-06-21	2,131	2,201	2,115	2,193	19,300	2,193
2021-06-18	2,265	2,265	2,217	2,231	4,900	2,231
2021-06-17	2,268	2,268	2,228	2,255	6,400	2,255
2021-06-16	2,236	2,268	2,233	2,268	2,200	2,268
2021-06-15	2,230	2,255	2,211	2,255	2,600	2,255
2021-06-14	2,260	2,269	2,235	2,235	1,000	2,235
2021-06-11	2,274	2,280	2,240	2,267	9,400	2,267
2021-06-10	2,238	2,288	2,238	2,286	3,900	2,286
2021-06-09	2,259	2,270	2,251	2,255	2,600	2,255
2021-06-08	2,276	2,281	2,235	2,260	10,400	2,260
2021-06-07	2,300	2,330	2,272	2,290	4,300	2,290
2021-06-04	2,291	2,321	2,286	2,301	8,800	2,301
2021-06-03	2,266	2,344	2,266	2,337	5,400	2,337
2021-06-02	2,277	2,321	2,271	2,309	20,700	2,309
2021-06-01	2,289	2,289	2,222	2,281	4,300	2,281
2021-05-31	2,256	2,269	2,256	2,263	1,000	2,263
2021-05-28	2,255	2,295	2,255	2,270	7,700	2,270
2021-05-27	2,269	2,295	2,221	2,287	6,800	2,287
2021-05-26	2,210	2,309	2,210	2,287	12,400	2,287
2021-05-25	2,208	2,238	2,163	2,236	24,600	2,236
2021-05-24	2,254	2,289	2,196	2,204	8,800	2,204
2021-05-21	2,300	2,300	2,241	2,277	11,900	2,277
2021-05-20	2,261	2,315	2,256	2,295	4,600	2,295
2021-05-19	2,286	2,322	2,275	2,288	5,500	2,288
2021-05-18	2,250	2,292	2,250	2,287	5,800	2,287
2021-05-17	2,242	2,310	2,218	2,307	14,400	2,307
2021-05-14	2,254	2,343	2,229	2,270	19,500	2,270
2021-05-13	2,250	2,348	2,206	2,348	27,800	2,348
2021-05-12	2,224	2,400	2,224	2,400	24,700	2,400
2021-05-11	2,201	2,284	2,201	2,265	8,300	2,265
2021-05-10	2,250	2,259	2,183	2,236	7,900	2,236
2021-05-07	2,185	2,241	2,162	2,241	6,700	2,241
2021-05-06	2,171	2,195	2,151	2,185	4,800	2,185
2021-04-30	2,140	2,172	2,124	2,171	4,100	2,171
2021-04-28	2,159	2,170	2,123	2,139	6,200	2,139
2021-04-27	2,171	2,185	2,157	2,170	3,700	2,170
2021-04-26	2,175	2,195	2,150	2,195	4,800	2,195
2021-04-23	2,169	2,212	2,158	2,175	6,900	2,175
2021-04-22	2,202	2,209	2,165	2,169	8,300	2,169
2021-04-21	2,250	2,250	2,184	2,201	11,900	2,201
2021-04-20	2,265	2,265	2,226	2,253	7,800	2,253
2021-04-19	2,278	2,284	2,255	2,270	7,000	2,270
2021-04-16	2,283	2,294	2,276	2,278	3,700	2,278
2021-04-15	2,263	2,290	2,250	2,278	11,900	2,278
2021-04-14	2,263	2,282	2,250	2,263	5,400	2,263
2021-04-13	2,260	2,304	2,223	2,299	7,400	2,299
2021-04-12	2,311	2,311	2,266	2,282	6,300	2,282
2021-04-09	2,289	2,349	2,289	2,312	8,000	2,312
2021-04-08	2,303	2,315	2,272	2,313	7,000	2,313
2021-04-07	2,289	2,310	2,259	2,310	8,400	2,310
2021-04-06	2,397	2,398	2,307	2,312	12,900	2,312
2021-04-05	2,366	2,399	2,350	2,398	7,900	2,398
2021-04-02	2,380	2,411	2,361	2,380	9,300	2,380
2021-04-01	2,350	2,377	2,343	2,377	4,200	2,377
2021-03-31	2,349	2,390	2,345	2,377	8,900	2,377
2021-03-30	2,315	2,338	2,300	2,300	5,800	2,300
2021-03-29	2,400	2,407	2,335	2,379	6,700	2,379
2021-03-26	2,302	2,403	2,295	2,403	6,400	2,403
2021-03-25	2,336	2,336	2,262	2,322	7,200	2,322
2021-03-24	2,398	2,398	2,290	2,340	10,000	2,340
2021-03-23	2,440	2,470	2,381	2,403	9,100	2,403
2021-03-22	2,349	2,437	2,339	2,437	12,100	2,437
2021-03-19	2,316	2,348	2,288	2,348	6,500	2,348
2021-03-18	2,300	2,338	2,281	2,316	7,000	2,316
2021-03-17	2,312	2,334	2,292	2,309	7,800	2,309
2021-03-16	2,255	2,319	2,255	2,319	6,700	2,319
2021-03-15	2,274	2,287	2,226	2,265	6,000	2,265
2021-03-12	2,206	2,276	2,191	2,274	9,300	2,274
2021-03-11	2,201	2,216	2,151	2,204	6,700	2,204
2021-03-10	2,225	2,248	2,206	2,211	6,600	2,211
2021-03-09	2,230	2,255	2,179	2,231	6,400	2,231
2021-03-08	2,317	2,323	2,227	2,231	9,700	2,231
2021-03-05	2,250	2,281	2,191	2,266	14,600	2,266
2021-03-04	2,350	2,350	2,242	2,271	11,100	2,271
2021-03-03	2,441	2,443	2,357	2,371	13,300	2,371
2021-03-02	2,537	2,537	2,446	2,469	11,700	2,469
2021-03-01	2,575	2,575	2,467	2,538	26,500	2,538
2021-02-26	2,548	2,600	2,539	2,556	84,000	2,556
2021-02-25	2,602	2,809	2,601	2,673	40,500	2,673
2021-02-24	2,430	2,649	2,428	2,649	32,800	2,649
2021-02-22	2,453	2,499	2,415	2,438	15,700	2,438
2021-02-19	2,403	2,465	2,365	2,418	10,900	2,418
2021-02-18	2,554	2,555	2,432	2,446	14,800	2,446
2021-02-17	2,445	2,549	2,420	2,549	17,600	2,549
2021-02-16	2,431	2,476	2,431	2,458	14,400	2,458
2021-02-15	2,350	2,478	2,320	2,431	23,500	2,431
2021-02-12	2,271	2,490	2,262	2,366	85,400	2,366
2021-02-10	2,586	2,635	2,570	2,621	16,000	2,621
2021-02-09	2,753	2,783	2,603	2,628	50,200	2,628
2021-02-08	2,575	2,762	2,511	2,740	60,600	2,740
2021-02-05	2,406	2,593	2,406	2,525	48,800	2,525
2021-02-04	2,291	2,395	2,280	2,386	19,900	2,386
2021-02-03	2,294	2,331	2,264	2,313	12,000	2,313
2021-02-02	2,218	2,347	2,217	2,294	25,500	2,294
2021-02-01	2,165	2,196	2,147	2,171	7,500	2,171
2021-01-29	2,280	2,280	2,180	2,180	14,800	2,180
2021-01-28	2,277	2,281	2,213	2,277	11,200	2,277
2021-01-27	2,354	2,380	2,300	2,313	18,800	2,313
2021-01-26	2,319	2,365	2,291	2,341	20,000	2,341
2021-01-25	2,250	2,319	2,250	2,292	13,800	2,292
2021-01-22	2,198	2,276	2,193	2,229	18,300	2,229
2021-01-21	2,168	2,231	2,160	2,231	9,700	2,231
2021-01-20	2,180	2,221	2,159	2,175	14,000	2,175
2021-01-19	2,190	2,226	2,163	2,221	12,300	2,221
2021-01-18	2,122	2,189	2,072	2,183	13,200	2,183
2021-01-15	2,120	2,124	2,080	2,088	20,000	2,088
2021-01-14	2,191	2,191	2,052	2,134	20,600	2,134
2021-01-13	2,197	2,208	2,125	2,141	12,300	2,141
2021-01-12	2,216	2,251	2,173	2,197	9,300	2,197
2021-01-08	2,220	2,245	2,213	2,237	6,700	2,237
2021-01-07	2,237	2,267	2,209	2,209	14,000	2,209
2021-01-06	2,145	2,199	2,145	2,187	8,900	2,187
2021-01-05	2,127	2,172	2,127	2,170	10,700	2,170
2021-01-04	2,200	2,200	2,100	2,135	20,500	2,135

分割・併合履歴：なし

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

7069 (株)サイバー・バズ の時系列データ [2021年度]

7069 (株)サイバー・バズの時系列データ [2021年度]