7779 CYBERDYNE(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	494	501	481	485	1,715,200	485
2018-12-27	515	516	495	504	1,714,900	504
2018-12-26	480	501	471	481	2,054,200	481
2018-12-25	490	491	449	453	3,536,900	453
2018-12-21	510	518	487	491	3,352,800	491
2018-12-20	549	549	511	517	1,944,900	517
2018-12-19	560	566	546	556	1,583,800	556
2018-12-18	562	573	550	563	2,158,200	563
2018-12-17	601	609	570	576	2,363,000	576
2018-12-14	640	642	616	626	1,149,700	626
2018-12-13	653	657	629	630	1,549,900	630
2018-12-12	645	657	633	655	1,038,600	655
2018-12-11	686	709	634	638	2,281,700	638
2018-12-10	660	660	633	637	1,409,300	637
2018-12-07	709	712	662	671	2,242,300	671
2018-12-06	736	737	695	704	1,706,500	704
2018-12-05	745	761	740	743	970,200	743
2018-12-04	790	794	760	760	1,127,600	760
2018-12-03	812	825	792	792	982,700	792
2018-11-30	803	826	799	808	8,160,300	808
2018-11-29	807	820	806	816	861,300	816
2018-11-28	825	827	808	808	1,151,900	808
2018-11-27	819	835	818	830	926,600	830
2018-11-26	812	821	811	811	656,700	811
2018-11-22	820	829	812	814	538,100	814
2018-11-21	817	827	813	818	892,300	818
2018-11-20	835	841	829	832	521,700	832
2018-11-19	831	858	831	844	619,200	844
2018-11-16	858	875	825	829	1,001,500	829
2018-11-15	806	870	802	855	1,595,700	855
2018-11-14	847	868	827	829	1,637,200	829
2018-11-13	818	837	812	827	1,127,600	827
2018-11-12	825	837	820	833	702,600	833
2018-11-09	830	840	816	832	748,600	832
2018-11-08	824	834	822	830	758,000	830
2018-11-07	811	824	804	822	603,200	822
2018-11-06	813	824	802	811	647,100	811
2018-11-05	800	818	791	812	628,100	812
2018-11-02	795	806	795	806	436,300	806
2018-11-01	799	807	788	793	623,600	793
2018-10-31	765	798	765	798	968,000	798
2018-10-30	725	763	725	758	850,200	758
2018-10-29	728	756	726	727	926,800	727
2018-10-26	725	740	700	731	1,606,700	731
2018-10-25	720	736	717	717	1,294,900	717
2018-10-24	750	769	749	754	717,400	754
2018-10-23	745	757	742	744	648,900	744
2018-10-22	735	755	728	747	702,100	747
2018-10-19	738	740	726	735	1,056,100	735
2018-10-18	763	766	744	747	1,428,800	747
2018-10-17	780	798	767	768	1,172,000	768
2018-10-16	780	794	768	772	688,200	772
2018-10-15	785	807	780	785	766,200	785
2018-10-12	753	791	753	786	1,015,900	786
2018-10-11	741	772	741	761	1,389,700	761
2018-10-10	779	797	771	774	982,000	774
2018-10-09	787	788	770	773	1,527,900	773
2018-10-05	800	816	792	792	1,271,400	792
2018-10-04	825	827	797	802	1,878,000	802
2018-10-03	831	834	817	827	1,129,800	827
2018-10-02	885	885	828	832	2,036,700	832
2018-10-01	911	915	870	876	2,226,500	876
2018-09-28	845	927	833	897	7,785,500	897
2018-09-27	832	837	809	816	1,166,900	816
2018-09-26	842	843	820	828	975,600	828
2018-09-25	842	854	827	836	1,194,000	836
2018-09-21	808	843	806	843	1,506,600	843
2018-09-20	822	830	796	798	1,264,500	798
2018-09-19	840	847	819	820	1,106,600	820
2018-09-18	803	821	786	819	1,061,400	819
2018-09-14	805	808	790	794	836,500	794
2018-09-13	770	810	763	798	1,392,400	798
2018-09-12	800	803	773	776	1,666,100	776
2018-09-11	810	811	800	802	1,299,800	802
2018-09-10	810	826	808	814	763,300	814
2018-09-07	811	818	801	815	1,291,100	815
2018-09-06	830	833	809	818	1,584,000	818
2018-09-05	854	861	838	839	1,216,900	839
2018-09-04	848	863	848	860	836,200	860
2018-09-03	874	875	845	847	1,371,400	847
2018-08-31	867	882	865	875	1,303,500	875
2018-08-30	885	886	865	877	1,283,300	877
2018-08-29	907	912	870	873	2,797,600	873
2018-08-28	859	897	852	882	2,970,300	882
2018-08-27	838	848	830	840	1,609,700	840
2018-08-24	842	842	830	834	1,137,000	834
2018-08-23	840	846	833	837	731,700	837
2018-08-22	837	855	831	840	1,938,800	840
2018-08-21	870	874	825	835	2,792,300	835
2018-08-20	877	881	865	874	1,789,100	874
2018-08-17	890	908	870	877	3,499,800	877
2018-08-16	946	947	870	877	4,922,300	877
2018-08-15	924	1,021	924	960	4,029,100	960
2018-08-14	1,153	1,155	1,120	1,125	1,361,300	1,125
2018-08-13	1,220	1,222	1,144	1,151	1,268,400	1,151
2018-08-10	1,252	1,253	1,223	1,226	648,700	1,226
2018-08-09	1,254	1,268	1,245	1,251	452,900	1,251
2018-08-08	1,240	1,250	1,234	1,250	467,200	1,250
2018-08-07	1,250	1,250	1,227	1,239	860,900	1,239
2018-08-06	1,275	1,276	1,251	1,251	742,900	1,251
2018-08-03	1,299	1,300	1,274	1,277	794,400	1,277
2018-08-02	1,302	1,314	1,293	1,294	507,200	1,294
2018-08-01	1,314	1,331	1,302	1,302	574,100	1,302
2018-07-31	1,310	1,323	1,301	1,314	552,900	1,314
2018-07-30	1,310	1,320	1,299	1,317	741,700	1,317
2018-07-27	1,295	1,302	1,289	1,301	395,500	1,301
2018-07-26	1,295	1,298	1,290	1,297	440,200	1,297
2018-07-25	1,293	1,308	1,283	1,302	726,400	1,302
2018-07-24	1,299	1,301	1,286	1,293	616,000	1,293
2018-07-23	1,311	1,315	1,288	1,288	819,300	1,288
2018-07-20	1,334	1,335	1,314	1,326	499,200	1,326
2018-07-19	1,360	1,372	1,328	1,333	546,200	1,333
2018-07-18	1,311	1,355	1,311	1,349	1,200,700	1,349
2018-07-17	1,375	1,375	1,296	1,300	1,313,900	1,300
2018-07-13	1,320	1,384	1,320	1,384	1,311,200	1,384
2018-07-12	1,291	1,326	1,291	1,311	664,100	1,311
2018-07-11	1,285	1,307	1,278	1,293	504,400	1,293
2018-07-10	1,321	1,330	1,304	1,310	438,700	1,310
2018-07-09	1,270	1,321	1,269	1,318	572,400	1,318
2018-07-06	1,268	1,279	1,257	1,273	756,900	1,273
2018-07-05	1,294	1,303	1,266	1,274	973,500	1,274
2018-07-04	1,313	1,320	1,299	1,299	598,000	1,299
2018-07-03	1,312	1,322	1,298	1,320	1,083,100	1,320
2018-07-02	1,312	1,323	1,291	1,295	952,200	1,295
2018-06-29	1,320	1,322	1,291	1,298	1,445,700	1,298
2018-06-28	1,328	1,336	1,305	1,310	760,100	1,310
2018-06-27	1,334	1,363	1,329	1,357	741,900	1,357
2018-06-26	1,300	1,342	1,290	1,329	1,218,600	1,329
2018-06-25	1,337	1,338	1,303	1,304	619,000	1,304
2018-06-22	1,318	1,330	1,306	1,307	592,200	1,307
2018-06-21	1,337	1,346	1,315	1,333	752,400	1,333
2018-06-20	1,322	1,337	1,283	1,337	1,236,600	1,337
2018-06-19	1,355	1,365	1,315	1,330	1,201,200	1,330
2018-06-18	1,380	1,381	1,353	1,355	521,000	1,355
2018-06-15	1,411	1,416	1,388	1,391	490,400	1,391
2018-06-14	1,453	1,454	1,396	1,397	948,600	1,397
2018-06-13	1,449	1,461	1,415	1,461	1,259,700	1,461
2018-06-12	1,378	1,437	1,366	1,430	2,084,000	1,430
2018-06-11	1,334	1,358	1,329	1,348	729,600	1,348
2018-06-08	1,323	1,333	1,314	1,330	611,900	1,330
2018-06-07	1,336	1,347	1,307	1,318	1,434,300	1,318
2018-06-06	1,356	1,360	1,327	1,329	1,186,000	1,329
2018-06-05	1,369	1,382	1,360	1,371	472,500	1,371
2018-06-04	1,385	1,389	1,366	1,371	416,200	1,371
2018-06-01	1,397	1,407	1,372	1,372	654,600	1,372
2018-05-31	1,405	1,425	1,397	1,397	1,553,500	1,397
2018-05-30	1,391	1,397	1,375	1,392	914,700	1,392
2018-05-29	1,429	1,433	1,407	1,420	507,800	1,420
2018-05-28	1,456	1,460	1,429	1,434	404,400	1,434
2018-05-25	1,449	1,465	1,437	1,446	624,800	1,446
2018-05-24	1,446	1,474	1,430	1,455	861,300	1,455
2018-05-23	1,464	1,469	1,423	1,458	982,900	1,458
2018-05-22	1,423	1,460	1,409	1,455	991,500	1,455
2018-05-21	1,421	1,432	1,407	1,416	761,800	1,416
2018-05-18	1,385	1,417	1,384	1,404	980,700	1,404
2018-05-17	1,368	1,389	1,351	1,378	1,356,400	1,378
2018-05-16	1,420	1,420	1,325	1,354	3,157,400	1,354
2018-05-15	1,458	1,477	1,429	1,452	2,284,800	1,452
2018-05-14	1,403	1,424	1,397	1,416	625,700	1,416
2018-05-11	1,400	1,407	1,396	1,399	515,000	1,399
2018-05-10	1,407	1,410	1,397	1,397	410,500	1,397
2018-05-09	1,412	1,425	1,398	1,400	518,400	1,400
2018-05-08	1,410	1,412	1,397	1,407	524,900	1,407
2018-05-07	1,424	1,431	1,392	1,399	836,000	1,399
2018-05-02	1,414	1,426	1,409	1,424	660,400	1,424
2018-05-01	1,401	1,413	1,400	1,406	456,200	1,406
2018-04-27	1,416	1,422	1,400	1,401	624,400	1,401
2018-04-26	1,424	1,440	1,404	1,407	792,000	1,407
2018-04-25	1,423	1,454	1,422	1,433	539,600	1,433
2018-04-24	1,420	1,452	1,418	1,440	677,400	1,440
2018-04-23	1,405	1,415	1,392	1,415	906,600	1,415
2018-04-20	1,448	1,448	1,404	1,407	1,532,300	1,407
2018-04-19	1,449	1,477	1,447	1,453	953,900	1,453
2018-04-18	1,450	1,458	1,433	1,445	1,103,300	1,445
2018-04-17	1,429	1,441	1,414	1,430	767,000	1,430
2018-04-16	1,439	1,441	1,407	1,427	1,125,600	1,427
2018-04-13	1,429	1,435	1,422	1,432	621,600	1,432
2018-04-12	1,452	1,452	1,418	1,421	1,081,600	1,421
2018-04-11	1,501	1,504	1,451	1,454	1,332,500	1,454
2018-04-10	1,484	1,484	1,443	1,450	1,024,700	1,450
2018-04-09	1,495	1,498	1,476	1,483	498,100	1,483
2018-04-06	1,505	1,508	1,487	1,487	571,500	1,487
2018-04-05	1,485	1,509	1,483	1,492	538,000	1,492
2018-04-04	1,505	1,507	1,470	1,475	568,900	1,475
2018-04-03	1,496	1,504	1,473	1,500	756,700	1,500
2018-03-30	1,511	1,517	1,500	1,506	539,400	1,506
2018-03-29	1,530	1,530	1,487	1,502	593,600	1,502
2018-03-28	1,496	1,525	1,482	1,522	578,300	1,522
2018-03-27	1,488	1,528	1,488	1,508	876,800	1,508
2018-03-26	1,472	1,474	1,430	1,466	914,700	1,466
2018-03-23	1,503	1,512	1,471	1,475	1,085,800	1,475
2018-03-22	1,511	1,539	1,511	1,536	536,000	1,536
2018-03-20	1,511	1,518	1,490	1,518	541,900	1,518
2018-03-19	1,515	1,549	1,508	1,525	582,500	1,525
2018-03-16	1,570	1,575	1,528	1,530	639,500	1,530
2018-03-15	1,563	1,580	1,554	1,561	479,900	1,561
2018-03-14	1,590	1,590	1,562	1,574	706,100	1,574
2018-03-13	1,554	1,602	1,554	1,600	1,113,200	1,600
2018-03-12	1,570	1,570	1,533	1,558	717,800	1,558
2018-03-09	1,628	1,629	1,530	1,536	1,208,900	1,536
2018-03-08	1,502	1,542	1,495	1,542	964,400	1,542
2018-03-07	1,525	1,526	1,484	1,488	1,240,200	1,488
2018-03-06	1,546	1,554	1,508	1,511	1,006,200	1,511
2018-03-05	1,545	1,568	1,507	1,510	994,000	1,510
2018-03-02	1,551	1,575	1,543	1,561	950,300	1,561
2018-03-01	1,600	1,601	1,560	1,585	1,478,600	1,585
2018-02-28	1,610	1,629	1,602	1,603	853,100	1,603
2018-02-27	1,646	1,647	1,608	1,613	972,100	1,613
2018-02-26	1,640	1,641	1,612	1,630	843,800	1,630
2018-02-23	1,618	1,634	1,603	1,622	1,161,400	1,622
2018-02-22	1,651	1,656	1,616	1,626	1,031,800	1,626
2018-02-21	1,665	1,667	1,650	1,663	1,091,600	1,663
2018-02-20	1,700	1,700	1,671	1,674	839,800	1,674
2018-02-19	1,700	1,700	1,680	1,687	868,900	1,687
2018-02-16	1,730	1,730	1,640	1,668	3,308,600	1,668
2018-02-15	1,757	1,799	1,748	1,755	1,096,600	1,755
2018-02-14	1,803	1,826	1,757	1,780	782,300	1,780
2018-02-13	1,844	1,861	1,801	1,802	1,073,800	1,802
2018-02-09	1,718	1,807	1,710	1,801	1,131,600	1,801
2018-02-08	1,780	1,820	1,780	1,818	1,091,600	1,818
2018-02-07	1,828	1,840	1,762	1,765	1,325,000	1,765
2018-02-06	1,773	1,786	1,677	1,733	2,675,200	1,733
2018-02-05	1,850	1,894	1,840	1,880	900,400	1,880
2018-02-02	1,912	1,927	1,894	1,899	656,600	1,899
2018-02-01	1,896	1,930	1,891	1,930	852,300	1,930
2018-01-31	1,893	1,910	1,869	1,888	2,084,000	1,888
2018-01-30	1,970	1,994	1,930	1,944	1,047,400	1,944
2018-01-29	2,022	2,034	1,971	1,980	870,000	1,980
2018-01-26	1,996	2,040	1,985	2,006	1,724,000	2,006
2018-01-25	2,011	2,021	1,950	1,973	2,213,300	1,973
2018-01-24	1,995	2,099	1,992	2,043	4,773,400	2,043
2018-01-23	1,960	2,000	1,959	1,988	1,737,900	1,988
2018-01-22	1,913	1,954	1,906	1,947	1,083,400	1,947
2018-01-19	1,906	1,922	1,887	1,917	691,800	1,917
2018-01-18	1,932	1,941	1,897	1,906	1,113,800	1,906
2018-01-17	1,920	1,959	1,883	1,932	1,945,000	1,932
2018-01-16	1,880	1,937	1,866	1,933	1,819,100	1,933
2018-01-15	1,852	1,886	1,831	1,871	1,255,900	1,871
2018-01-12	1,881	1,892	1,822	1,836	1,702,400	1,836
2018-01-11	1,923	1,923	1,862	1,868	2,340,800	1,868
2018-01-10	1,940	1,955	1,929	1,936	1,310,500	1,936
2018-01-09	1,984	1,987	1,913	1,950	1,981,400	1,950
2018-01-05	1,970	1,973	1,934	1,973	1,106,600	1,973
2018-01-04	1,970	1,984	1,945	1,967	1,507,800	1,967

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