7779 CYBERDYNE(株) 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
2023-06-08	311	314	305	310	714,200	310
2023-06-07	314	318	306	311	1,353,100	311
2023-06-06	305	320	301	314	2,062,900	314
2023-06-05	295	308	293	305	2,314,700	305
2023-06-02	288	294	286	289	783,300	289
2023-06-01	294	295	286	290	652,300	290
2023-05-31	293	298	289	296	981,200	296
2023-05-30	296	302	291	298	952,300	298
2023-05-29	289	295	285	295	966,400	295
2023-05-26	289	294	280	283	887,600	283
2023-05-25	296	297	286	290	1,171,000	290
2023-05-24	284	306	281	297	2,717,200	297
2023-05-23	271	292	271	284	2,145,600	284
2023-05-22	260	272	260	270	864,100	270
2023-05-19	260	261	257	260	502,500	260
2023-05-18	262	263	258	260	518,800	260
2023-05-17	261	262	255	260	1,159,300	260
2023-05-16	275	276	261	261	1,952,000	261
2023-05-15	279	279	275	277	721,600	277
2023-05-12	276	279	276	277	348,000	277
2023-05-11	276	278	276	277	435,000	277
2023-05-10	277	278	276	276	346,400	276
2023-05-09	278	279	276	277	639,500	277
2023-05-08	278	283	275	277	666,900	277
2023-05-02	278	278	275	278	509,200	278
2023-05-01	282	283	277	277	505,500	277
2023-04-28	280	282	276	280	386,800	280
2023-04-27	277	280	277	277	263,900	277
2023-04-26	276	279	275	276	744,500	276
2023-04-25	284	285	276	276	1,302,900	276
2023-04-24	286	289	282	284	513,400	284
2023-04-21	288	289	286	287	249,700	287
2023-04-20	289	292	289	289	178,000	289
2023-04-19	291	292	289	289	225,700	289
2023-04-18	292	294	291	292	358,200	292
2023-04-17	291	293	289	291	564,000	291
2023-04-14	288	290	286	287	272,400	287
2023-04-13	284	287	283	287	257,900	287
2023-04-12	283	285	283	283	244,500	283
2023-04-11	283	288	283	284	281,700	284
2023-04-10	281	284	280	281	244,000	281
2023-04-07	281	283	278	280	291,800	280
2023-04-06	284	285	280	282	245,300	282
2023-04-05	288	289	284	285	222,600	285
2023-04-04	288	292	288	290	438,600	290
2023-04-03	288	292	287	288	430,600	288
2023-03-31	280	286	280	284	397,500	284
2023-03-30	279	282	277	278	278,500	278
2023-03-29	279	281	277	280	304,600	280
2023-03-28	283	285	279	280	227,600	280
2023-03-27	281	283	279	281	240,600	281
2023-03-24	281	282	279	279	186,400	279
2023-03-23	277	281	276	281	258,400	281
2023-03-22	281	282	277	280	418,600	280
2023-03-20	285	287	276	276	1,000,100	276
2023-03-17	286	291	286	289	233,200	289
2023-03-16	285	286	279	286	776,300	286
2023-03-15	293	293	287	287	494,800	287
2023-03-14	297	297	287	291	712,600	291
2023-03-13	294	299	293	299	360,400	299
2023-03-10	304	305	296	296	1,453,300	296
2023-03-09	300	304	298	304	465,400	304
2023-03-08	299	302	298	300	387,000	300
2023-03-07	297	300	297	299	289,700	299
2023-03-06	296	299	295	298	491,800	298
2023-03-03	296	297	294	296	441,900	296
2023-03-02	295	298	292	293	398,200	293
2023-03-01	296	298	293	294	344,900	294
2023-02-28	293	299	293	297	437,200	297
2023-02-27	295	297	292	293	453,800	293
2023-02-24	297	297	292	294	590,200	294
2023-02-22	302	303	297	297	599,300	297
2023-02-21	305	314	305	305	1,478,900	305
2023-02-20	293	298	291	297	314,500	297
2023-02-17	295	296	291	291	651,700	291
2023-02-16	296	300	295	297	556,800	297
2023-02-15	305	309	295	295	1,256,400	295
2023-02-14	312	313	309	311	414,300	311
2023-02-13	306	310	305	309	326,700	309
2023-02-10	310	314	307	308	310,900	308
2023-02-09	308	314	308	313	213,800	313
2023-02-08	307	311	307	309	158,000	309
2023-02-07	312	312	306	306	381,600	306
2023-02-06	314	316	312	312	336,900	312
2023-02-03	310	313	308	312	258,400	312
2023-02-02	310	314	309	309	398,600	309
2023-02-01	307	312	305	308	433,200	308
2023-01-31	303	307	302	305	221,000	305
2023-01-30	304	308	302	302	278,500	302
2023-01-27	304	306	302	302	220,800	302
2023-01-26	304	308	303	304	153,700	304
2023-01-25	306	309	303	304	457,700	304
2023-01-24	309	309	305	305	289,000	305
2023-01-23	304	309	301	307	447,900	307
2023-01-20	297	303	297	298	391,400	298
2023-01-19	293	299	293	299	216,100	299
2023-01-18	295	299	293	298	409,200	298
2023-01-17	293	296	292	293	152,100	293
2023-01-16	291	295	291	292	134,500	292
2023-01-13	294	295	290	291	391,500	291
2023-01-12	296	298	295	296	187,300	296
2023-01-11	296	300	296	298	354,300	298
2023-01-10	296	298	292	295	333,200	295
2023-01-06	291	297	291	297	463,800	297
2023-01-05	295	300	292	297	441,900	297
2023-01-04	300	300	291	293	576,200	293

分割・併合履歴： [2015-07-29]1株→2株 [2014-07-29]1株→5株