7779 CYBERDYNE(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,634	1,653	1,618	1,652	747,800	1,652
2016-12-29	1,645	1,663	1,617	1,633	939,700	1,633
2016-12-28	1,655	1,674	1,642	1,656	1,162,100	1,656
2016-12-27	1,634	1,675	1,627	1,637	1,465,000	1,637
2016-12-26	1,642	1,653	1,621	1,631	1,090,000	1,631
2016-12-22	1,600	1,636	1,594	1,633	1,081,100	1,633
2016-12-21	1,646	1,655	1,600	1,607	1,156,800	1,607
2016-12-20	1,571	1,646	1,570	1,623	1,301,800	1,623
2016-12-19	1,609	1,610	1,562	1,574	890,300	1,574
2016-12-16	1,615	1,635	1,601	1,608	1,247,800	1,608
2016-12-15	1,660	1,661	1,603	1,614	1,712,800	1,614
2016-12-14	1,725	1,743	1,600	1,632	5,980,900	1,632
2016-12-13	1,552	1,671	1,550	1,670	5,029,200	1,670
2016-12-12	1,483	1,564	1,471	1,535	2,806,200	1,535
2016-12-09	1,400	1,450	1,399	1,423	1,106,700	1,423
2016-12-08	1,420	1,430	1,400	1,408	679,300	1,408
2016-12-07	1,414	1,443	1,398	1,420	849,400	1,420
2016-12-06	1,466	1,474	1,428	1,428	811,000	1,428
2016-12-05	1,455	1,476	1,447	1,466	749,700	1,466
2016-12-02	1,490	1,490	1,457	1,473	644,600	1,473
2016-12-01	1,495	1,511	1,485	1,490	760,300	1,490
2016-11-30	1,496	1,504	1,483	1,495	1,153,100	1,495
2016-11-29	1,472	1,509	1,472	1,490	643,100	1,490
2016-11-28	1,500	1,504	1,460	1,487	987,700	1,487
2016-11-25	1,536	1,536	1,486	1,507	1,064,300	1,507
2016-11-24	1,558	1,559	1,520	1,538	951,200	1,538
2016-11-22	1,550	1,559	1,517	1,553	2,706,900	1,553
2016-11-21	1,516	1,522	1,477	1,493	1,143,700	1,493
2016-11-18	1,535	1,549	1,488	1,500	1,365,400	1,500
2016-11-17	1,510	1,540	1,487	1,524	1,256,400	1,524
2016-11-16	1,490	1,554	1,477	1,521	2,033,100	1,521
2016-11-15	1,330	1,487	1,326	1,475	2,597,700	1,475
2016-11-14	1,360	1,404	1,356	1,402	864,300	1,402
2016-11-11	1,386	1,395	1,348	1,352	840,600	1,352
2016-11-10	1,390	1,398	1,368	1,383	817,600	1,383
2016-11-09	1,395	1,418	1,281	1,325	1,841,500	1,325
2016-11-08	1,406	1,427	1,381	1,390	802,800	1,390
2016-11-07	1,420	1,437	1,394	1,397	1,857,600	1,397
2016-11-04	1,487	1,488	1,390	1,396	2,308,700	1,396
2016-11-02	1,530	1,532	1,484	1,493	1,578,000	1,493
2016-11-01	1,577	1,577	1,550	1,550	716,200	1,550
2016-10-31	1,565	1,580	1,560	1,577	609,000	1,577
2016-10-28	1,570	1,575	1,552	1,569	707,300	1,569
2016-10-27	1,590	1,590	1,561	1,569	813,800	1,569
2016-10-26	1,590	1,610	1,585	1,590	660,100	1,590
2016-10-25	1,588	1,602	1,578	1,588	629,000	1,588
2016-10-24	1,600	1,620	1,591	1,604	420,100	1,604
2016-10-21	1,621	1,630	1,590	1,593	1,019,700	1,593
2016-10-20	1,646	1,671	1,627	1,629	787,500	1,629
2016-10-19	1,650	1,657	1,641	1,655	708,200	1,655
2016-10-17	1,630	1,632	1,602	1,628	437,800	1,628
2016-10-13	1,650	1,657	1,627	1,629	607,400	1,629
2016-10-12	1,610	1,654	1,608	1,650	1,115,800	1,650
2016-10-11	1,611	1,622	1,601	1,619	490,000	1,619
2016-10-07	1,620	1,627	1,590	1,594	1,214,300	1,594
2016-10-06	1,649	1,650	1,602	1,645	905,900	1,645
2016-10-05	1,614	1,645	1,608	1,633	814,100	1,633
2016-10-04	1,588	1,611	1,581	1,602	717,200	1,602
2016-10-03	1,552	1,604	1,550	1,582	1,450,100	1,582
2016-09-30	1,604	1,611	1,571	1,575	2,131,600	1,575
2016-09-29	1,645	1,678	1,639	1,655	964,500	1,655
2016-09-28	1,610	1,653	1,606	1,639	636,900	1,639
2016-09-27	1,592	1,613	1,575	1,613	642,500	1,613
2016-09-26	1,651	1,659	1,611	1,613	682,700	1,613
2016-09-23	1,598	1,650	1,598	1,634	900,300	1,634
2016-09-21	1,565	1,599	1,555	1,592	762,900	1,592
2016-09-20	1,596	1,599	1,561	1,565	1,225,900	1,565
2016-09-16	1,630	1,648	1,595	1,606	802,400	1,606
2016-09-15	1,600	1,627	1,587	1,625	704,800	1,625
2016-09-14	1,663	1,668	1,611	1,623	914,700	1,623
2016-09-13	1,651	1,688	1,651	1,674	647,400	1,674
2016-09-12	1,690	1,706	1,651	1,667	878,800	1,667
2016-09-09	1,740	1,740	1,706	1,719	781,400	1,719
2016-09-08	1,755	1,780	1,705	1,740	1,410,400	1,740
2016-09-07	1,774	1,790	1,747	1,750	1,247,100	1,750
2016-09-06	1,815	1,830	1,773	1,803	1,292,600	1,803
2016-09-05	1,762	1,821	1,761	1,805	1,958,400	1,805
2016-09-02	1,740	1,811	1,721	1,762	4,248,200	1,762
2016-09-01	1,650	1,730	1,621	1,717	3,208,000	1,717
2016-08-31	1,589	1,644	1,572	1,629	2,172,100	1,629
2016-08-30	1,580	1,589	1,530	1,557	1,588,500	1,557
2016-08-29	1,631	1,659	1,571	1,580	1,856,000	1,580
2016-08-26	1,654	1,675	1,588	1,618	3,346,600	1,618
2016-08-25	1,586	1,660	1,556	1,644	4,151,800	1,644
2016-08-24	1,582	1,586	1,503	1,561	2,486,800	1,561
2016-08-23	1,496	1,592	1,481	1,558	5,135,500	1,558
2016-08-22	1,710	1,712	1,571	1,575	3,964,900	1,575
2016-08-19	1,710	1,775	1,680	1,681	3,611,000	1,681
2016-08-18	1,810	1,834	1,640	1,719	5,182,300	1,719
2016-08-17	1,910	1,965	1,862	1,887	3,050,100	1,887
2016-08-16	2,080	2,098	1,852	1,935	7,804,700	1,935
2016-08-15	2,039	2,090	2,032	2,077	765,900	2,077
2016-08-12	2,000	2,059	1,993	2,055	1,662,100	2,055
2016-08-10	2,050	2,076	2,022	2,067	868,500	2,067
2016-08-09	2,008	2,055	1,995	2,050	1,008,100	2,050
2016-08-08	2,076	2,086	1,982	2,008	1,141,500	2,008
2016-08-05	2,130	2,153	2,051	2,055	1,588,400	2,055
2016-08-04	2,104	2,133	2,076	2,104	1,385,300	2,104
2016-08-03	2,057	2,125	2,048	2,087	1,930,100	2,087
2016-08-02	2,012	2,060	2,005	2,048	1,112,100	2,048
2016-08-01	1,980	2,036	1,977	2,012	1,180,200	2,012
2016-07-29	1,995	1,999	1,927	1,993	1,968,400	1,993
2016-07-28	2,077	2,078	1,989	1,994	1,283,000	1,994
2016-07-27	2,020	2,104	2,019	2,053	2,510,100	2,053
2016-07-26	1,950	1,989	1,917	1,949	940,000	1,949
2016-07-25	1,929	2,029	1,924	1,962	1,293,800	1,962
2016-07-22	1,976	2,000	1,928	1,950	1,871,500	1,950
2016-07-21	2,070	2,090	1,989	2,006	2,136,200	2,006
2016-07-20	2,070	2,095	2,015	2,060	1,411,200	2,060
2016-07-19	2,070	2,120	1,975	2,100	2,737,300	2,100
2016-07-15	2,153	2,167	2,075	2,140	1,921,600	2,140
2016-07-14	2,199	2,213	2,175	2,201	1,529,400	2,201
2016-07-13	2,270	2,270	2,222	2,239	1,405,600	2,239
2016-07-12	2,220	2,278	2,173	2,212	1,774,500	2,212
2016-07-11	2,199	2,202	2,135	2,156	1,227,200	2,156
2016-07-08	2,140	2,152	2,007	2,115	1,656,300	2,115
2016-07-07	2,201	2,240	2,125	2,140	1,152,700	2,140
2016-07-06	2,220	2,255	2,152	2,207	1,390,500	2,207
2016-07-05	2,298	2,309	2,246	2,279	1,084,000	2,279
2016-07-04	2,325	2,343	2,306	2,309	962,000	2,309
2016-07-01	2,330	2,335	2,285	2,315	1,226,000	2,315
2016-06-30	2,310	2,338	2,278	2,294	1,604,400	2,294
2016-06-29	2,220	2,296	2,190	2,253	2,054,300	2,253
2016-06-28	2,115	2,182	2,105	2,170	1,621,500	2,170
2016-06-27	2,090	2,255	2,060	2,167	2,025,600	2,167
2016-06-24	2,350	2,358	1,837	2,100	3,292,800	2,100
2016-06-23	2,200	2,260	2,181	2,259	1,245,600	2,259
2016-06-22	2,283	2,295	2,209	2,225	1,524,900	2,225
2016-06-21	2,276	2,303	2,250	2,299	1,027,500	2,299
2016-06-20	2,277	2,325	2,220	2,276	1,246,900	2,276
2016-06-17	2,300	2,317	2,172	2,195	2,316,200	2,195
2016-06-16	2,417	2,424	2,222	2,250	2,598,600	2,250
2016-06-15	2,290	2,425	2,289	2,404	2,474,900	2,404
2016-06-14	2,450	2,458	2,290	2,313	3,520,500	2,313
2016-06-13	2,578	2,580	2,487	2,489	1,850,800	2,489
2016-06-10	2,564	2,592	2,556	2,577	1,561,700	2,577
2016-06-09	2,550	2,569	2,541	2,550	1,177,200	2,550
2016-06-08	2,550	2,557	2,511	2,550	1,543,800	2,550
2016-06-07	2,562	2,580	2,546	2,549	1,838,300	2,549
2016-06-06	2,530	2,583	2,506	2,555	1,398,100	2,555
2016-06-03	2,515	2,568	2,501	2,554	1,868,400	2,554
2016-06-02	2,548	2,574	2,495	2,501	2,440,400	2,501
2016-06-01	2,590	2,629	2,526	2,526	4,804,900	2,526
2016-05-31	2,527	2,600	2,502	2,600	13,064,600	2,600
2016-05-30	2,501	2,529	2,490	2,529	2,225,100	2,529
2016-05-27	2,420	2,487	2,413	2,477	1,913,300	2,477
2016-05-26	2,404	2,454	2,360	2,430	1,878,200	2,430
2016-05-25	2,460	2,462	2,423	2,435	1,223,500	2,435
2016-05-24	2,440	2,462	2,416	2,451	2,218,600	2,451
2016-05-23	2,444	2,459	2,392	2,437	2,023,500	2,437
2016-05-20	2,316	2,437	2,315	2,425	2,230,100	2,425
2016-05-19	2,403	2,420	2,314	2,339	3,081,500	2,339
2016-05-18	2,506	2,526	2,290	2,400	5,128,200	2,400
2016-05-17	2,495	2,549	2,463	2,520	2,459,500	2,520
2016-05-16	2,452	2,562	2,445	2,508	4,604,600	2,508
2016-05-13	2,510	2,536	2,455	2,502	4,001,800	2,502
2016-05-12	2,462	2,507	2,422	2,462	2,449,500	2,462
2016-05-11	2,420	2,488	2,406	2,477	2,414,700	2,477
2016-05-10	2,452	2,456	2,393	2,402	1,946,000	2,402
2016-05-09	2,430	2,493	2,405	2,429	2,898,700	2,429
2016-05-06	2,345	2,410	2,321	2,410	2,072,800	2,410
2016-05-02	2,280	2,328	2,239	2,316	2,074,800	2,316
2016-04-28	2,400	2,401	2,321	2,353	2,622,800	2,353
2016-04-27	2,450	2,460	2,361	2,384	2,752,100	2,384
2016-04-26	2,445	2,497	2,360	2,427	3,182,000	2,427
2016-04-25	2,534	2,535	2,445	2,488	2,718,900	2,488
2016-04-22	2,530	2,599	2,495	2,544	3,629,100	2,544
2016-04-21	2,521	2,576	2,472	2,550	4,007,500	2,550
2016-04-20	2,530	2,621	2,358	2,441	6,149,000	2,441
2016-04-19	2,360	2,478	2,341	2,458	6,752,700	2,458
2016-04-18	2,250	2,318	2,235	2,295	2,148,900	2,295
2016-04-15	2,233	2,298	2,230	2,298	1,870,000	2,298
2016-04-14	2,288	2,292	2,235	2,255	2,351,200	2,255
2016-04-13	2,242	2,282	2,222	2,275	3,145,100	2,275
2016-04-12	2,200	2,244	2,177	2,230	2,858,500	2,230
2016-04-11	2,200	2,219	2,173	2,208	1,837,000	2,208
2016-04-08	2,090	2,200	2,090	2,200	2,963,700	2,200
2016-04-07	2,135	2,148	2,093	2,114	1,318,100	2,114
2016-04-06	2,070	2,155	2,055	2,118	2,033,600	2,118
2016-04-05	2,200	2,216	2,084	2,120	3,211,800	2,120
2016-04-04	2,152	2,241	2,116	2,219	3,994,700	2,219
2016-04-01	2,187	2,188	2,111	2,165	3,707,000	2,165
2016-03-31	2,130	2,185	2,080	2,150	3,115,600	2,150
2016-03-30	2,100	2,150	2,090	2,104	3,770,200	2,104
2016-03-29	2,051	2,107	2,051	2,095	2,140,200	2,095
2016-03-28	2,025	2,050	2,018	2,046	906,200	2,046
2016-03-25	2,080	2,088	2,030	2,035	1,352,600	2,035
2016-03-24	2,043	2,092	2,015	2,089	1,560,800	2,089
2016-03-23	2,030	2,043	2,003	2,043	870,600	2,043
2016-03-22	2,048	2,048	2,005	2,038	1,109,200	2,038
2016-03-18	1,980	2,024	1,962	2,007	1,270,900	2,007
2016-03-17	2,050	2,075	1,987	2,010	1,801,300	2,010
2016-03-16	2,077	2,077	2,026	2,060	1,503,800	2,060
2016-03-15	2,067	2,129	2,047	2,077	3,445,600	2,077
2016-03-14	2,040	2,073	2,016	2,056	2,418,700	2,056
2016-03-11	1,988	2,136	1,966	2,029	9,369,700	2,029
2016-03-10	1,956	2,007	1,953	1,985	2,292,800	1,985
2016-03-09	1,922	1,965	1,921	1,940	900,900	1,940
2016-03-08	1,988	1,989	1,915	1,966	1,935,200	1,966
2016-03-07	1,920	1,980	1,900	1,978	1,489,000	1,978
2016-03-04	1,895	1,920	1,870	1,920	1,234,300	1,920
2016-03-03	1,941	1,968	1,886	1,919	1,918,100	1,919
2016-03-02	1,945	1,968	1,931	1,940	1,602,800	1,940
2016-03-01	1,935	1,944	1,915	1,926	1,378,900	1,926
2016-02-29	1,945	1,955	1,920	1,933	1,435,500	1,933
2016-02-26	1,928	1,950	1,918	1,930	1,601,300	1,930
2016-02-25	1,880	1,939	1,880	1,911	1,659,100	1,911
2016-02-24	1,800	1,899	1,790	1,888	1,892,100	1,888
2016-02-23	1,890	1,915	1,836	1,859	1,955,700	1,859
2016-02-22	1,800	1,881	1,760	1,880	2,872,500	1,880
2016-02-19	1,726	1,778	1,708	1,774	1,362,200	1,774
2016-02-18	1,683	1,777	1,666	1,750	2,278,000	1,750
2016-02-17	1,674	1,677	1,597	1,639	1,825,900	1,639
2016-02-16	1,591	1,669	1,572	1,619	2,712,000	1,619
2016-02-15	1,600	1,605	1,514	1,541	3,484,500	1,541
2016-02-12	1,683	1,691	1,454	1,504	5,980,100	1,504
2016-02-10	1,828	1,832	1,743	1,783	1,693,900	1,783
2016-02-09	1,854	1,874	1,794	1,800	2,003,800	1,800
2016-02-08	1,795	1,933	1,787	1,914	1,583,700	1,914
2016-02-05	1,856	1,895	1,818	1,842	1,499,800	1,842
2016-02-04	1,931	1,949	1,882	1,889	1,447,300	1,889
2016-02-03	1,950	1,977	1,908	1,943	1,879,100	1,943
2016-02-02	2,010	2,077	1,990	2,005	2,734,900	2,005
2016-02-01	1,996	2,045	1,994	2,032	2,406,200	2,032
2016-01-29	1,935	2,010	1,900	1,998	2,501,800	1,998
2016-01-28	2,040	2,048	1,967	1,975	3,676,400	1,975
2016-01-27	1,930	1,970	1,911	1,968	2,205,700	1,968
2016-01-26	1,873	1,920	1,866	1,884	1,603,200	1,884
2016-01-25	1,830	1,909	1,820	1,900	2,298,800	1,900
2016-01-22	1,766	1,815	1,726	1,802	1,911,800	1,802
2016-01-21	1,714	1,809	1,680	1,682	1,876,600	1,682
2016-01-20	1,800	1,826	1,715	1,722	2,237,900	1,722
2016-01-19	1,800	1,822	1,741	1,769	1,899,900	1,769
2016-01-18	1,750	1,824	1,731	1,813	2,205,300	1,813
2016-01-15	1,930	1,935	1,840	1,842	1,808,100	1,842
2016-01-14	1,890	1,906	1,830	1,897	2,564,700	1,897
2016-01-13	1,910	1,973	1,881	1,953	2,743,100	1,953
2016-01-12	1,915	1,958	1,818	1,858	3,271,400	1,858
2016-01-08	1,980	2,016	1,924	1,938	3,149,600	1,938
2016-01-07	2,030	2,068	1,945	2,021	4,024,700	2,021
2016-01-06	2,069	2,094	1,998	2,024	3,363,800	2,024
2016-01-05	1,981	2,070	1,935	2,050	4,167,900	2,050
2016-01-04	2,026	2,057	1,986	1,991	3,877,400	1,991

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