7779 CYBERDYNE(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,210 | 3,210 | 3,080 | 3,120 | 1,640,100 | 1,560 |
| 2014-12-29 | 3,260 | 3,275 | 3,105 | 3,200 | 1,697,300 | 1,600 |
| 2014-12-26 | 3,110 | 3,280 | 3,080 | 3,215 | 2,357,400 | 1,607.50 |
| 2014-12-25 | 3,060 | 3,145 | 3,025 | 3,050 | 2,380,700 | 1,525 |
| 2014-12-24 | 2,894 | 3,230 | 2,750 | 3,170 | 6,599,700 | 1,585 |
| 2014-12-22 | 2,931 | 3,030 | 2,822 | 2,856 | 1,810,700 | 1,428 |
| 2014-12-19 | 2,880 | 2,978 | 2,850 | 2,896 | 3,082,600 | 1,448 |
| 2014-12-18 | 2,584 | 2,848 | 2,516 | 2,760 | 3,844,200 | 1,380 |
| 2014-12-17 | 2,422 | 2,577 | 2,414 | 2,503 | 1,610,500 | 1,251.50 |
| 2014-12-16 | 2,626 | 2,630 | 2,377 | 2,460 | 3,554,600 | 1,230 |
| 2014-12-15 | 2,820 | 2,840 | 2,650 | 2,680 | 1,491,300 | 1,340 |
| 2014-12-12 | 2,880 | 2,900 | 2,812 | 2,840 | 729,000 | 1,420 |
| 2014-12-11 | 2,763 | 2,915 | 2,750 | 2,850 | 1,538,100 | 1,425 |
| 2014-12-10 | 2,940 | 2,944 | 2,785 | 2,819 | 1,712,100 | 1,409.50 |
| 2014-12-09 | 3,010 | 3,030 | 2,951 | 2,974 | 1,122,400 | 1,487 |
| 2014-12-08 | 3,140 | 3,140 | 3,020 | 3,025 | 822,500 | 1,512.50 |
| 2014-12-05 | 3,050 | 3,135 | 3,030 | 3,125 | 715,100 | 1,562.50 |
| 2014-12-04 | 3,015 | 3,145 | 3,010 | 3,070 | 1,248,600 | 1,535 |
| 2014-12-03 | 3,200 | 3,200 | 3,015 | 3,020 | 1,648,700 | 1,510 |
| 2014-12-02 | 3,200 | 3,235 | 3,175 | 3,195 | 709,700 | 1,597.50 |
| 2014-12-01 | 3,300 | 3,305 | 3,215 | 3,225 | 1,000,400 | 1,612.50 |
| 2014-11-28 | 3,330 | 3,330 | 3,265 | 3,330 | 1,156,900 | 1,665 |
| 2014-11-27 | 3,160 | 3,400 | 3,160 | 3,355 | 4,598,800 | 1,677.50 |
| 2014-11-26 | 3,440 | 3,555 | 3,440 | 3,510 | 925,100 | 1,755 |
| 2014-11-25 | 3,480 | 3,495 | 3,420 | 3,435 | 527,600 | 1,717.50 |
| 2014-11-21 | 3,450 | 3,465 | 3,400 | 3,430 | 702,900 | 1,715 |
| 2014-11-20 | 3,505 | 3,560 | 3,470 | 3,470 | 591,200 | 1,735 |
| 2014-11-19 | 3,580 | 3,590 | 3,500 | 3,515 | 593,200 | 1,757.50 |
| 2014-11-18 | 3,560 | 3,630 | 3,530 | 3,580 | 1,013,400 | 1,790 |
| 2014-11-17 | 3,595 | 3,640 | 3,510 | 3,560 | 1,501,200 | 1,780 |
| 2014-11-14 | 3,545 | 3,550 | 3,450 | 3,550 | 1,080,700 | 1,775 |
| 2014-11-13 | 3,685 | 3,725 | 3,515 | 3,530 | 2,346,600 | 1,765 |
| 2014-11-12 | 3,775 | 3,785 | 3,550 | 3,585 | 2,024,900 | 1,792.50 |
| 2014-11-11 | 3,715 | 3,770 | 3,665 | 3,740 | 1,319,200 | 1,870 |
| 2014-11-10 | 3,700 | 3,735 | 3,600 | 3,700 | 1,220,400 | 1,850 |
| 2014-11-07 | 3,780 | 3,825 | 3,665 | 3,700 | 2,696,700 | 1,850 |
| 2014-11-06 | 3,760 | 3,840 | 3,500 | 3,660 | 5,018,300 | 1,830 |
| 2014-11-05 | 3,530 | 3,705 | 3,465 | 3,705 | 4,009,200 | 1,852.50 |
| 2014-11-04 | 3,500 | 3,530 | 3,395 | 3,445 | 1,413,000 | 1,722.50 |
| 2014-10-31 | 3,400 | 3,500 | 3,360 | 3,485 | 1,342,600 | 1,742.50 |
| 2014-10-30 | 3,400 | 3,420 | 3,330 | 3,380 | 768,000 | 1,690 |
| 2014-10-29 | 3,420 | 3,470 | 3,355 | 3,395 | 1,319,900 | 1,697.50 |
| 2014-10-28 | 3,320 | 3,390 | 3,310 | 3,370 | 752,800 | 1,685 |
| 2014-10-27 | 3,405 | 3,410 | 3,350 | 3,365 | 562,700 | 1,682.50 |
| 2014-10-24 | 3,480 | 3,480 | 3,370 | 3,380 | 909,000 | 1,690 |
| 2014-10-23 | 3,400 | 3,435 | 3,335 | 3,410 | 1,072,600 | 1,705 |
| 2014-10-22 | 3,330 | 3,460 | 3,310 | 3,415 | 1,840,000 | 1,707.50 |
| 2014-10-21 | 3,365 | 3,365 | 3,230 | 3,260 | 1,068,900 | 1,630 |
| 2014-10-20 | 3,295 | 3,420 | 3,250 | 3,350 | 1,651,000 | 1,675 |
| 2014-10-17 | 3,240 | 3,285 | 3,160 | 3,160 | 949,200 | 1,580 |
| 2014-10-16 | 3,105 | 3,335 | 3,040 | 3,215 | 1,965,500 | 1,607.50 |
| 2014-10-15 | 3,280 | 3,305 | 3,150 | 3,245 | 1,106,900 | 1,622.50 |
| 2014-10-14 | 3,190 | 3,260 | 3,110 | 3,220 | 1,294,000 | 1,610 |
| 2014-10-10 | 3,330 | 3,400 | 3,235 | 3,330 | 1,845,500 | 1,665 |
| 2014-10-09 | 3,580 | 3,660 | 3,370 | 3,425 | 2,017,600 | 1,712.50 |
| 2014-10-08 | 3,590 | 3,645 | 3,520 | 3,560 | 1,888,300 | 1,780 |
| 2014-10-07 | 3,525 | 3,740 | 3,500 | 3,640 | 4,553,700 | 1,820 |
| 2014-10-06 | 3,605 | 3,625 | 3,520 | 3,560 | 1,654,700 | 1,780 |
| 2014-10-03 | 3,620 | 3,620 | 3,455 | 3,535 | 2,362,800 | 1,767.50 |
| 2014-10-02 | 3,320 | 3,580 | 3,300 | 3,580 | 4,487,700 | 1,790 |
| 2014-10-01 | 3,690 | 3,865 | 3,400 | 3,460 | 11,097,400 | 1,730 |
| 2014-09-30 | 3,760 | 3,770 | 3,480 | 3,480 | 3,887,000 | 1,740 |
| 2014-09-29 | 3,800 | 3,845 | 3,655 | 3,690 | 3,389,300 | 1,845 |
| 2014-09-26 | 3,510 | 3,895 | 3,455 | 3,710 | 16,329,100 | 1,855 |
| 2014-09-25 | 3,200 | 3,470 | 3,185 | 3,470 | 6,639,500 | 1,735 |
| 2014-09-24 | 3,010 | 3,030 | 2,960 | 2,970 | 1,267,300 | 1,485 |
| 2014-09-22 | 3,140 | 3,150 | 3,030 | 3,060 | 982,500 | 1,530 |
| 2014-09-19 | 3,150 | 3,160 | 3,060 | 3,140 | 852,200 | 1,570 |
| 2014-09-18 | 3,200 | 3,205 | 3,140 | 3,155 | 662,900 | 1,577.50 |
| 2014-09-17 | 3,200 | 3,250 | 3,125 | 3,210 | 1,332,800 | 1,605 |
| 2014-09-16 | 3,270 | 3,275 | 3,200 | 3,210 | 919,700 | 1,605 |
| 2014-09-12 | 3,325 | 3,380 | 3,255 | 3,275 | 1,283,200 | 1,637.50 |
| 2014-09-11 | 3,250 | 3,415 | 3,200 | 3,330 | 2,401,200 | 1,665 |
| 2014-09-10 | 3,355 | 3,385 | 3,250 | 3,295 | 1,160,100 | 1,647.50 |
| 2014-09-09 | 3,415 | 3,445 | 3,320 | 3,325 | 1,248,000 | 1,662.50 |
| 2014-09-08 | 3,300 | 3,525 | 3,225 | 3,470 | 2,532,700 | 1,735 |
| 2014-09-05 | 3,350 | 3,355 | 3,225 | 3,330 | 1,201,800 | 1,665 |
| 2014-09-04 | 3,440 | 3,480 | 3,280 | 3,315 | 1,497,400 | 1,657.50 |
| 2014-09-03 | 3,315 | 3,450 | 3,230 | 3,370 | 1,714,100 | 1,685 |
| 2014-09-02 | 3,550 | 3,595 | 3,210 | 3,345 | 4,329,400 | 1,672.50 |
| 2014-09-01 | 3,705 | 3,710 | 3,560 | 3,580 | 1,646,100 | 1,790 |
| 2014-08-29 | 3,530 | 3,705 | 3,530 | 3,645 | 2,121,800 | 1,822.50 |
| 2014-08-28 | 3,795 | 3,850 | 3,560 | 3,625 | 4,847,900 | 1,812.50 |
| 2014-08-27 | 3,775 | 3,780 | 3,610 | 3,655 | 1,896,100 | 1,827.50 |
| 2014-08-26 | 3,855 | 3,930 | 3,670 | 3,730 | 5,368,400 | 1,865 |
| 2014-08-25 | 3,650 | 3,865 | 3,605 | 3,800 | 8,408,200 | 1,900 |
| 2014-08-22 | 3,560 | 3,630 | 3,430 | 3,535 | 4,169,300 | 1,767.50 |
| 2014-08-21 | 3,490 | 3,570 | 3,380 | 3,480 | 3,298,600 | 1,740 |
| 2014-08-20 | 3,360 | 3,475 | 3,325 | 3,455 | 2,455,900 | 1,727.50 |
| 2014-08-19 | 3,415 | 3,440 | 3,260 | 3,290 | 2,023,700 | 1,645 |
| 2014-08-18 | 3,460 | 3,480 | 3,330 | 3,365 | 2,079,000 | 1,682.50 |
| 2014-08-15 | 3,300 | 3,595 | 3,250 | 3,530 | 6,201,000 | 1,765 |
| 2014-08-14 | 3,425 | 3,570 | 3,180 | 3,380 | 3,974,800 | 1,690 |
| 2014-08-13 | 3,295 | 3,510 | 3,250 | 3,355 | 2,792,700 | 1,677.50 |
| 2014-08-12 | 3,540 | 3,735 | 3,355 | 3,415 | 7,431,600 | 1,707.50 |
| 2014-08-11 | 3,380 | 3,585 | 3,300 | 3,535 | 6,689,700 | 1,767.50 |
| 2014-08-08 | 3,140 | 3,300 | 2,862 | 3,035 | 7,070,100 | 1,517.50 |
| 2014-08-07 | 3,370 | 3,380 | 3,030 | 3,215 | 3,790,200 | 1,607.50 |
| 2014-08-06 | 3,470 | 3,580 | 3,130 | 3,350 | 6,525,700 | 1,675 |
| 2014-08-05 | 3,790 | 3,835 | 3,220 | 3,415 | 6,667,300 | 1,707.50 |
| 2014-08-04 | 4,135 | 4,175 | 3,885 | 3,920 | 10,098,400 | 1,960 |
| 2014-08-01 | 3,725 | 4,265 | 3,715 | 3,995 | 25,729,500 | 1,997.50 |
| 2014-07-31 | 3,185 | 3,845 | 3,120 | 3,810 | 24,422,900 | 1,905 |
| 2014-07-30 | 3,300 | 3,365 | 3,100 | 3,145 | 7,671,700 | 1,572.50 |
| 2014-07-29 | 2,920 | 3,240 | 2,910 | 3,165 | 15,880,500 | 1,582.50 |
| 2014-07-28 | 14,200 | 14,510 | 14,070 | 14,240 | 1,307,700 | 1,424 |
| 2014-07-25 | 14,300 | 14,620 | 13,900 | 14,460 | 2,983,200 | 1,446 |
| 2014-07-24 | 13,890 | 14,370 | 13,600 | 13,830 | 2,217,500 | 1,383 |
| 2014-07-23 | 12,500 | 14,460 | 12,500 | 13,980 | 6,454,700 | 1,398 |
| 2014-07-22 | 11,800 | 12,300 | 11,650 | 11,790 | 1,046,700 | 1,179 |
| 2014-07-18 | 10,930 | 11,600 | 10,910 | 11,500 | 368,100 | 1,150 |
| 2014-07-17 | 11,590 | 11,900 | 11,160 | 11,290 | 538,600 | 1,129 |
| 2014-07-16 | 11,860 | 12,220 | 11,450 | 11,520 | 1,030,000 | 1,152 |
| 2014-07-15 | 12,290 | 12,420 | 12,070 | 12,240 | 934,000 | 1,224 |
| 2014-07-14 | 11,920 | 12,210 | 11,750 | 12,170 | 755,900 | 1,217 |
| 2014-07-11 | 10,890 | 11,740 | 10,890 | 11,620 | 512,200 | 1,162 |
| 2014-07-10 | 11,650 | 11,770 | 10,950 | 11,070 | 675,800 | 1,107 |
| 2014-07-09 | 11,600 | 11,650 | 11,320 | 11,380 | 514,400 | 1,138 |
| 2014-07-08 | 11,730 | 12,180 | 11,710 | 11,920 | 369,800 | 1,192 |
| 2014-07-07 | 11,900 | 12,270 | 11,720 | 11,820 | 517,800 | 1,182 |
| 2014-07-04 | 12,090 | 12,570 | 11,770 | 11,900 | 1,836,900 | 1,190 |
| 2014-07-03 | 11,150 | 12,350 | 11,060 | 12,200 | 1,862,100 | 1,220 |
| 2014-07-02 | 11,260 | 11,290 | 10,660 | 10,910 | 379,800 | 1,091 |
| 2014-07-01 | 10,610 | 11,230 | 10,600 | 11,040 | 610,200 | 1,104 |
| 2014-06-30 | 10,200 | 10,650 | 10,070 | 10,420 | 483,800 | 1,042 |
| 2014-06-27 | 10,810 | 10,830 | 9,970 | 10,290 | 1,093,300 | 1,029 |
| 2014-06-26 | 11,840 | 11,990 | 11,100 | 11,120 | 972,400 | 1,112 |
| 2014-06-25 | 12,200 | 12,330 | 11,630 | 11,800 | 1,989,100 | 1,180 |
| 2014-06-24 | 12,090 | 12,500 | 11,370 | 12,500 | 3,204,500 | 1,250 |
| 2014-06-23 | 11,100 | 12,250 | 10,920 | 11,670 | 5,930,400 | 1,167 |
| 2014-06-20 | 11,010 | 11,760 | 10,630 | 10,850 | 3,947,500 | 1,085 |
| 2014-06-19 | 12,240 | 12,450 | 10,730 | 11,120 | 7,892,400 | 1,112 |
| 2014-06-18 | 10,440 | 11,340 | 10,200 | 11,340 | 7,813,000 | 1,134 |
| 2014-06-17 | 9,620 | 10,160 | 8,960 | 9,840 | 4,422,400 | 984 |
| 2014-06-16 | 9,280 | 10,100 | 9,100 | 9,590 | 7,522,100 | 959 |
| 2014-06-13 | 8,130 | 8,770 | 8,090 | 8,600 | 2,970,000 | 860 |
| 2014-06-12 | 8,000 | 8,230 | 7,960 | 8,050 | 903,100 | 805 |
| 2014-06-11 | 8,220 | 8,400 | 8,030 | 8,100 | 2,191,200 | 810 |
| 2014-06-10 | 8,110 | 8,280 | 7,710 | 8,100 | 3,522,400 | 810 |
| 2014-06-09 | 7,820 | 8,240 | 7,790 | 7,940 | 2,353,700 | 794 |
| 2014-06-06 | 7,350 | 7,750 | 7,350 | 7,730 | 1,849,700 | 773 |
| 2014-06-05 | 7,050 | 7,720 | 7,030 | 7,300 | 3,795,200 | 730 |
| 2014-06-04 | 6,980 | 7,050 | 6,850 | 6,860 | 287,900 | 686 |
| 2014-06-03 | 7,160 | 7,230 | 6,820 | 6,950 | 505,500 | 695 |
| 2014-06-02 | 6,890 | 7,150 | 6,840 | 7,000 | 992,200 | 700 |
| 2014-05-30 | 6,450 | 6,740 | 6,360 | 6,740 | 964,200 | 674 |
| 2014-05-29 | 6,080 | 6,470 | 6,070 | 6,270 | 696,200 | 627 |
| 2014-05-28 | 6,000 | 6,260 | 5,830 | 6,150 | 381,200 | 615 |
| 2014-05-27 | 6,190 | 6,210 | 5,940 | 5,950 | 351,300 | 595 |
| 2014-05-26 | 6,160 | 6,280 | 5,940 | 6,120 | 592,600 | 612 |
| 2014-05-23 | 5,880 | 6,140 | 5,790 | 5,990 | 925,600 | 599 |
| 2014-05-22 | 5,540 | 6,340 | 5,530 | 5,780 | 2,288,000 | 578 |
| 2014-05-21 | 5,000 | 5,380 | 4,950 | 5,340 | 555,500 | 534 |
| 2014-05-20 | 5,050 | 5,480 | 5,020 | 5,160 | 743,500 | 516 |
| 2014-05-19 | 5,880 | 5,880 | 5,110 | 5,110 | 798,900 | 511 |
| 2014-05-16 | 6,690 | 6,940 | 6,050 | 6,110 | 880,300 | 611 |
| 2014-05-15 | 6,760 | 7,100 | 6,690 | 7,040 | 348,800 | 704 |
| 2014-05-14 | 6,660 | 6,920 | 6,630 | 6,800 | 213,800 | 680 |
| 2014-05-13 | 6,750 | 6,830 | 6,570 | 6,620 | 217,200 | 662 |
| 2014-05-12 | 7,000 | 7,100 | 6,540 | 6,580 | 376,500 | 658 |
| 2014-05-09 | 7,120 | 7,230 | 6,960 | 7,120 | 206,500 | 712 |
| 2014-05-08 | 7,470 | 7,490 | 7,120 | 7,150 | 518,200 | 715 |
| 2014-05-07 | 7,460 | 7,670 | 7,230 | 7,320 | 1,117,200 | 732 |
| 2014-05-02 | 7,250 | 7,730 | 7,180 | 7,420 | 2,533,300 | 742 |
| 2014-05-01 | 6,960 | 7,300 | 6,860 | 7,020 | 2,440,200 | 702 |
| 2014-04-30 | 6,600 | 6,640 | 6,340 | 6,370 | 229,300 | 637 |
| 2014-04-28 | 6,800 | 7,200 | 6,410 | 6,410 | 507,300 | 641 |
| 2014-04-25 | 6,660 | 6,980 | 6,530 | 6,900 | 249,600 | 690 |
| 2014-04-24 | 6,800 | 7,120 | 6,610 | 6,660 | 575,900 | 666 |
| 2014-04-23 | 6,510 | 6,930 | 6,340 | 6,900 | 612,900 | 690 |
| 2014-04-22 | 6,740 | 6,830 | 6,400 | 6,420 | 295,900 | 642 |
| 2014-04-21 | 7,000 | 7,060 | 6,620 | 6,670 | 330,000 | 667 |
| 2014-04-18 | 6,920 | 7,270 | 6,830 | 6,980 | 1,043,800 | 698 |
| 2014-04-17 | 6,640 | 7,060 | 6,560 | 7,050 | 811,700 | 705 |
| 2014-04-16 | 6,400 | 6,770 | 6,400 | 6,500 | 504,100 | 650 |
| 2014-04-15 | 7,000 | 7,060 | 6,340 | 6,490 | 529,200 | 649 |
| 2014-04-14 | 7,140 | 7,320 | 6,800 | 6,840 | 514,900 | 684 |
| 2014-04-11 | 6,750 | 7,200 | 6,690 | 7,000 | 1,046,300 | 700 |
| 2014-04-10 | 8,160 | 8,520 | 7,030 | 7,250 | 2,969,400 | 725 |
| 2014-04-09 | 7,830 | 8,400 | 7,830 | 8,050 | 2,043,300 | 805 |
| 2014-04-08 | 8,400 | 8,400 | 7,860 | 7,930 | 1,981,300 | 793 |
| 2014-04-07 | 7,850 | 8,410 | 7,550 | 8,400 | 3,161,400 | 840 |
| 2014-04-04 | 7,410 | 7,950 | 7,280 | 7,780 | 2,665,100 | 778 |
| 2014-04-03 | 7,300 | 8,280 | 7,230 | 7,560 | 5,683,300 | 756 |
| 2014-04-02 | 7,240 | 7,350 | 6,740 | 7,170 | 1,735,800 | 717 |
| 2014-04-01 | 7,800 | 7,970 | 6,980 | 7,120 | 1,935,100 | 712 |
| 2014-03-31 | 8,670 | 8,950 | 7,460 | 7,520 | 4,873,600 | 752 |
| 2014-03-28 | 7,800 | 8,690 | 7,490 | 8,580 | 4,894,000 | 858 |
| 2014-03-27 | 9,000 | 9,200 | 8,100 | 8,100 | 5,787,700 | 810 |
| 2014-03-26 | 8,510 | 10,010 | 7,950 | 9,600 | 4,973,700 | 960 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-07-29]1株→5株
