7779 CYBERDYNE(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 592 | 592 | 567 | 567 | 1,841,500 | 567 |
2019-12-27 | 623 | 624 | 591 | 592 | 1,753,800 | 592 |
2019-12-26 | 603 | 626 | 603 | 619 | 1,975,500 | 619 |
2019-12-25 | 587 | 602 | 587 | 601 | 1,440,100 | 601 |
2019-12-24 | 578 | 592 | 578 | 587 | 1,583,600 | 587 |
2019-12-23 | 585 | 589 | 567 | 572 | 1,301,700 | 572 |
2019-12-20 | 570 | 578 | 566 | 578 | 986,100 | 578 |
2019-12-19 | 554 | 582 | 553 | 576 | 1,451,200 | 576 |
2019-12-18 | 565 | 567 | 550 | 550 | 1,298,800 | 550 |
2019-12-17 | 552 | 565 | 544 | 565 | 1,486,000 | 565 |
2019-12-16 | 555 | 560 | 550 | 551 | 1,046,300 | 551 |
2019-12-13 | 562 | 567 | 555 | 556 | 1,264,700 | 556 |
2019-12-12 | 570 | 571 | 559 | 559 | 803,000 | 559 |
2019-12-11 | 573 | 579 | 563 | 568 | 1,066,600 | 568 |
2019-12-10 | 588 | 592 | 578 | 578 | 810,500 | 578 |
2019-12-09 | 595 | 597 | 589 | 591 | 648,300 | 591 |
2019-12-06 | 598 | 603 | 595 | 599 | 405,400 | 599 |
2019-12-05 | 604 | 604 | 593 | 597 | 987,000 | 597 |
2019-12-04 | 596 | 608 | 596 | 605 | 505,800 | 605 |
2019-12-03 | 601 | 603 | 594 | 600 | 788,500 | 600 |
2019-12-02 | 613 | 614 | 606 | 606 | 698,100 | 606 |
2019-11-29 | 621 | 625 | 612 | 612 | 629,100 | 612 |
2019-11-28 | 626 | 628 | 617 | 618 | 707,900 | 618 |
2019-11-27 | 642 | 643 | 629 | 633 | 782,100 | 633 |
2019-11-26 | 635 | 642 | 635 | 641 | 503,600 | 641 |
2019-11-25 | 635 | 645 | 628 | 635 | 598,600 | 635 |
2019-11-22 | 621 | 632 | 620 | 626 | 461,200 | 626 |
2019-11-21 | 615 | 623 | 609 | 622 | 515,900 | 622 |
2019-11-20 | 612 | 619 | 611 | 615 | 448,700 | 615 |
2019-11-19 | 626 | 628 | 614 | 617 | 685,100 | 617 |
2019-11-18 | 625 | 634 | 620 | 627 | 687,000 | 627 |
2019-11-15 | 638 | 639 | 615 | 626 | 2,373,900 | 626 |
2019-11-14 | 686 | 686 | 651 | 658 | 1,041,700 | 658 |
2019-11-13 | 680 | 686 | 669 | 685 | 637,800 | 685 |
2019-11-12 | 689 | 691 | 679 | 683 | 430,900 | 683 |
2019-11-11 | 687 | 688 | 680 | 688 | 409,500 | 688 |
2019-11-08 | 685 | 691 | 678 | 680 | 418,800 | 680 |
2019-11-07 | 680 | 689 | 677 | 682 | 451,100 | 682 |
2019-11-06 | 681 | 688 | 678 | 682 | 388,600 | 682 |
2019-11-05 | 688 | 692 | 682 | 682 | 372,700 | 682 |
2019-11-01 | 692 | 693 | 682 | 687 | 421,100 | 687 |
2019-10-31 | 714 | 718 | 698 | 698 | 526,000 | 698 |
2019-10-30 | 708 | 714 | 703 | 714 | 466,600 | 714 |
2019-10-29 | 713 | 717 | 705 | 708 | 551,500 | 708 |
2019-10-28 | 679 | 707 | 677 | 704 | 740,900 | 704 |
2019-10-25 | 681 | 685 | 673 | 677 | 432,800 | 677 |
2019-10-24 | 682 | 682 | 669 | 671 | 485,600 | 671 |
2019-10-23 | 701 | 701 | 676 | 679 | 909,400 | 679 |
2019-10-21 | 708 | 708 | 696 | 697 | 260,100 | 697 |
2019-10-18 | 703 | 709 | 695 | 699 | 367,800 | 699 |
2019-10-17 | 701 | 709 | 696 | 702 | 321,500 | 702 |
2019-10-16 | 714 | 720 | 693 | 696 | 776,300 | 696 |
2019-10-15 | 713 | 721 | 706 | 709 | 412,400 | 709 |
2019-10-11 | 712 | 717 | 707 | 710 | 554,900 | 710 |
2019-10-10 | 728 | 731 | 708 | 721 | 533,900 | 721 |
2019-10-09 | 729 | 753 | 720 | 725 | 1,925,000 | 725 |
2019-10-08 | 694 | 733 | 693 | 727 | 1,835,700 | 727 |
2019-10-07 | 673 | 688 | 666 | 687 | 626,900 | 687 |
2019-10-04 | 685 | 696 | 676 | 680 | 605,100 | 680 |
2019-10-03 | 673 | 682 | 671 | 678 | 507,700 | 678 |
2019-10-02 | 672 | 696 | 671 | 675 | 420,300 | 675 |
2019-10-01 | 665 | 685 | 665 | 682 | 393,100 | 682 |
2019-09-30 | 683 | 692 | 660 | 665 | 605,000 | 665 |
2019-09-27 | 709 | 713 | 686 | 687 | 689,800 | 687 |
2019-09-26 | 719 | 723 | 706 | 711 | 775,600 | 711 |
2019-09-25 | 717 | 731 | 709 | 715 | 998,200 | 715 |
2019-09-24 | 685 | 724 | 681 | 719 | 1,469,700 | 719 |
2019-09-20 | 674 | 696 | 673 | 691 | 1,043,500 | 691 |
2019-09-19 | 672 | 696 | 672 | 675 | 786,100 | 675 |
2019-09-18 | 670 | 676 | 663 | 672 | 557,800 | 672 |
2019-09-17 | 665 | 672 | 665 | 670 | 349,000 | 670 |
2019-09-13 | 678 | 679 | 660 | 661 | 444,500 | 661 |
2019-09-12 | 685 | 686 | 668 | 673 | 556,400 | 673 |
2019-09-11 | 660 | 687 | 660 | 683 | 1,213,900 | 683 |
2019-09-10 | 660 | 666 | 653 | 658 | 424,700 | 658 |
2019-09-09 | 660 | 663 | 655 | 658 | 307,200 | 658 |
2019-09-06 | 666 | 670 | 656 | 658 | 540,800 | 658 |
2019-09-05 | 650 | 664 | 647 | 662 | 705,600 | 662 |
2019-09-04 | 641 | 652 | 637 | 645 | 324,100 | 645 |
2019-09-03 | 637 | 647 | 632 | 646 | 242,000 | 646 |
2019-09-02 | 650 | 653 | 638 | 638 | 477,100 | 638 |
2019-08-30 | 628 | 647 | 624 | 642 | 727,400 | 642 |
2019-08-29 | 633 | 639 | 615 | 615 | 828,700 | 615 |
2019-08-28 | 654 | 654 | 637 | 637 | 443,000 | 637 |
2019-08-27 | 669 | 672 | 649 | 650 | 589,800 | 650 |
2019-08-26 | 644 | 668 | 642 | 659 | 914,800 | 659 |
2019-08-23 | 653 | 671 | 653 | 664 | 812,300 | 664 |
2019-08-22 | 655 | 669 | 653 | 661 | 838,200 | 661 |
2019-08-21 | 680 | 692 | 652 | 655 | 1,802,500 | 655 |
2019-08-20 | 652 | 677 | 650 | 675 | 1,891,600 | 675 |
2019-08-19 | 616 | 660 | 593 | 648 | 2,185,300 | 648 |
2019-08-16 | 629 | 655 | 617 | 618 | 2,660,000 | 618 |
2019-08-15 | 602 | 641 | 589 | 618 | 3,680,500 | 618 |
2019-08-14 | 579 | 591 | 571 | 589 | 540,500 | 589 |
2019-08-13 | 600 | 605 | 573 | 583 | 1,615,800 | 583 |
2019-08-09 | 555 | 558 | 546 | 548 | 527,100 | 548 |
2019-08-08 | 558 | 559 | 544 | 554 | 436,200 | 554 |
2019-08-07 | 559 | 568 | 553 | 554 | 630,800 | 554 |
2019-08-06 | 544 | 568 | 542 | 563 | 631,600 | 563 |
2019-08-05 | 590 | 593 | 553 | 563 | 886,600 | 563 |
2019-08-02 | 599 | 600 | 593 | 595 | 403,600 | 595 |
2019-08-01 | 614 | 616 | 605 | 607 | 275,000 | 607 |
2019-07-31 | 616 | 620 | 612 | 618 | 333,100 | 618 |
2019-07-30 | 619 | 626 | 612 | 619 | 382,000 | 619 |
2019-07-29 | 603 | 621 | 599 | 621 | 370,200 | 621 |
2019-07-26 | 606 | 616 | 596 | 603 | 593,400 | 603 |
2019-07-25 | 609 | 619 | 606 | 611 | 558,200 | 611 |
2019-07-24 | 615 | 621 | 602 | 605 | 563,400 | 605 |
2019-07-23 | 619 | 621 | 605 | 613 | 479,900 | 613 |
2019-07-22 | 636 | 636 | 612 | 615 | 536,800 | 615 |
2019-07-19 | 630 | 643 | 629 | 638 | 475,500 | 638 |
2019-07-18 | 656 | 657 | 628 | 634 | 939,500 | 634 |
2019-07-17 | 659 | 682 | 657 | 664 | 723,900 | 664 |
2019-07-16 | 660 | 669 | 644 | 654 | 484,900 | 654 |
2019-07-12 | 680 | 682 | 661 | 661 | 373,800 | 661 |
2019-07-11 | 661 | 676 | 661 | 675 | 326,400 | 675 |
2019-07-10 | 660 | 673 | 657 | 671 | 387,700 | 671 |
2019-07-09 | 677 | 687 | 661 | 668 | 602,900 | 668 |
2019-07-08 | 684 | 691 | 675 | 680 | 468,400 | 680 |
2019-07-05 | 694 | 702 | 682 | 688 | 727,800 | 688 |
2019-07-04 | 689 | 705 | 677 | 700 | 1,363,300 | 700 |
2019-07-03 | 672 | 691 | 650 | 689 | 1,579,500 | 689 |
2019-07-02 | 633 | 683 | 623 | 668 | 2,268,500 | 668 |
2019-07-01 | 634 | 635 | 626 | 629 | 438,700 | 629 |
2019-06-28 | 614 | 627 | 610 | 627 | 532,700 | 627 |
2019-06-27 | 606 | 616 | 602 | 613 | 537,200 | 613 |
2019-06-26 | 597 | 604 | 595 | 597 | 254,000 | 597 |
2019-06-25 | 592 | 599 | 587 | 596 | 351,300 | 596 |
2019-06-24 | 609 | 609 | 587 | 591 | 440,300 | 591 |
2019-06-21 | 597 | 611 | 589 | 609 | 935,700 | 609 |
2019-06-20 | 591 | 595 | 584 | 592 | 373,500 | 592 |
2019-06-19 | 590 | 593 | 581 | 587 | 421,300 | 587 |
2019-06-18 | 582 | 605 | 581 | 582 | 653,600 | 582 |
2019-06-17 | 580 | 583 | 567 | 580 | 389,200 | 580 |
2019-06-14 | 589 | 589 | 573 | 578 | 350,100 | 578 |
2019-06-13 | 579 | 580 | 568 | 569 | 429,000 | 569 |
2019-06-12 | 564 | 578 | 558 | 577 | 441,600 | 577 |
2019-06-11 | 551 | 563 | 547 | 558 | 516,100 | 558 |
2019-06-10 | 552 | 556 | 548 | 553 | 503,400 | 553 |
2019-06-07 | 545 | 550 | 542 | 542 | 339,800 | 542 |
2019-06-06 | 552 | 559 | 541 | 541 | 652,200 | 541 |
2019-06-05 | 560 | 563 | 549 | 560 | 637,600 | 560 |
2019-06-04 | 548 | 554 | 531 | 542 | 1,077,400 | 542 |
2019-06-03 | 575 | 575 | 541 | 545 | 1,153,600 | 545 |
2019-05-31 | 590 | 593 | 575 | 578 | 902,200 | 578 |
2019-05-30 | 605 | 613 | 588 | 590 | 1,348,100 | 590 |
2019-05-29 | 631 | 635 | 617 | 621 | 435,900 | 621 |
2019-05-28 | 626 | 637 | 625 | 629 | 521,300 | 629 |
2019-05-27 | 620 | 635 | 620 | 625 | 318,700 | 625 |
2019-05-24 | 616 | 625 | 607 | 619 | 483,100 | 619 |
2019-05-23 | 631 | 643 | 623 | 624 | 432,800 | 624 |
2019-05-22 | 637 | 646 | 626 | 637 | 480,900 | 637 |
2019-05-21 | 642 | 649 | 629 | 631 | 827,400 | 631 |
2019-05-20 | 650 | 662 | 640 | 650 | 532,200 | 650 |
2019-05-17 | 632 | 653 | 626 | 650 | 654,100 | 650 |
2019-05-16 | 590 | 635 | 587 | 633 | 1,115,800 | 633 |
2019-05-15 | 620 | 647 | 611 | 647 | 818,400 | 647 |
2019-05-14 | 591 | 620 | 587 | 613 | 1,151,000 | 613 |
2019-05-13 | 642 | 643 | 618 | 619 | 1,086,600 | 619 |
2019-05-10 | 650 | 654 | 640 | 647 | 1,227,300 | 647 |
2019-05-09 | 677 | 678 | 653 | 653 | 853,800 | 653 |
2019-05-08 | 670 | 683 | 662 | 675 | 836,700 | 675 |
2019-05-07 | 692 | 693 | 677 | 682 | 1,310,600 | 682 |
2019-04-26 | 694 | 708 | 683 | 698 | 772,200 | 698 |
2019-04-25 | 701 | 707 | 688 | 700 | 687,000 | 700 |
2019-04-24 | 708 | 711 | 698 | 699 | 458,300 | 699 |
2019-04-23 | 710 | 711 | 697 | 703 | 494,900 | 703 |
2019-04-22 | 714 | 727 | 705 | 709 | 572,300 | 709 |
2019-04-19 | 710 | 719 | 697 | 708 | 657,000 | 708 |
2019-04-18 | 741 | 741 | 701 | 707 | 1,117,000 | 707 |
2019-04-17 | 731 | 745 | 723 | 726 | 1,465,300 | 726 |
2019-04-16 | 695 | 736 | 690 | 716 | 1,909,900 | 716 |
2019-04-15 | 694 | 718 | 685 | 689 | 1,786,400 | 689 |
2019-04-12 | 676 | 688 | 660 | 684 | 1,381,600 | 684 |
2019-04-11 | 681 | 683 | 676 | 677 | 545,300 | 677 |
2019-04-10 | 675 | 686 | 674 | 680 | 363,300 | 680 |
2019-04-09 | 684 | 687 | 670 | 680 | 612,700 | 680 |
2019-04-08 | 678 | 688 | 677 | 681 | 557,000 | 681 |
2019-04-05 | 671 | 688 | 671 | 680 | 780,200 | 680 |
2019-04-04 | 670 | 679 | 670 | 671 | 456,800 | 671 |
2019-04-03 | 662 | 690 | 662 | 672 | 750,800 | 672 |
2019-04-02 | 669 | 672 | 656 | 663 | 810,500 | 663 |
2019-04-01 | 690 | 695 | 670 | 671 | 1,185,100 | 671 |
2019-03-29 | 696 | 699 | 683 | 684 | 656,800 | 684 |
2019-03-28 | 709 | 709 | 681 | 696 | 1,001,300 | 696 |
2019-03-27 | 714 | 724 | 712 | 715 | 684,100 | 715 |
2019-03-26 | 730 | 730 | 709 | 720 | 1,068,200 | 720 |
2019-03-25 | 706 | 730 | 702 | 730 | 1,267,100 | 730 |
2019-03-22 | 721 | 730 | 717 | 725 | 971,600 | 725 |
2019-03-20 | 713 | 728 | 712 | 724 | 1,066,000 | 724 |
2019-03-19 | 720 | 721 | 700 | 713 | 926,800 | 713 |
2019-03-18 | 713 | 731 | 704 | 717 | 790,000 | 717 |
2019-03-15 | 708 | 725 | 698 | 704 | 1,105,600 | 704 |
2019-03-14 | 730 | 736 | 700 | 708 | 1,129,800 | 708 |
2019-03-13 | 707 | 726 | 691 | 725 | 1,865,400 | 725 |
2019-03-12 | 673 | 712 | 673 | 700 | 2,058,000 | 700 |
2019-03-11 | 663 | 673 | 650 | 668 | 596,100 | 668 |
2019-03-08 | 658 | 673 | 652 | 659 | 1,183,100 | 659 |
2019-03-07 | 667 | 674 | 644 | 658 | 1,010,100 | 658 |
2019-03-06 | 665 | 681 | 660 | 671 | 988,500 | 671 |
2019-03-05 | 641 | 673 | 640 | 670 | 1,226,400 | 670 |
2019-03-04 | 649 | 653 | 640 | 643 | 1,209,600 | 643 |
2019-03-01 | 656 | 671 | 640 | 644 | 1,417,500 | 644 |
2019-02-28 | 683 | 683 | 655 | 656 | 1,702,600 | 656 |
2019-02-27 | 692 | 702 | 684 | 686 | 1,233,800 | 686 |
2019-02-26 | 715 | 715 | 683 | 692 | 1,788,400 | 692 |
2019-02-25 | 734 | 740 | 715 | 715 | 1,325,300 | 715 |
2019-02-22 | 744 | 747 | 734 | 737 | 898,100 | 737 |
2019-02-21 | 753 | 753 | 735 | 749 | 1,258,700 | 749 |
2019-02-20 | 734 | 764 | 731 | 755 | 2,364,600 | 755 |
2019-02-19 | 710 | 738 | 705 | 725 | 2,026,500 | 725 |
2019-02-18 | 718 | 729 | 702 | 705 | 2,058,200 | 705 |
2019-02-15 | 709 | 725 | 695 | 704 | 1,702,700 | 704 |
2019-02-14 | 714 | 724 | 688 | 699 | 1,556,600 | 699 |
2019-02-13 | 744 | 744 | 713 | 714 | 2,246,500 | 714 |
2019-02-12 | 694 | 713 | 673 | 701 | 1,976,600 | 701 |
2019-02-08 | 697 | 712 | 688 | 695 | 1,857,100 | 695 |
2019-02-07 | 752 | 755 | 696 | 721 | 2,754,000 | 721 |
2019-02-06 | 754 | 763 | 745 | 756 | 2,230,800 | 756 |
2019-02-05 | 713 | 768 | 711 | 731 | 5,040,200 | 731 |
2019-02-04 | 701 | 718 | 681 | 707 | 2,320,100 | 707 |
2019-02-01 | 713 | 724 | 678 | 695 | 4,036,700 | 695 |
2019-01-31 | 646 | 699 | 635 | 693 | 5,061,900 | 693 |
2019-01-30 | 629 | 657 | 604 | 627 | 4,832,500 | 627 |
2019-01-29 | 684 | 719 | 631 | 638 | 8,198,000 | 638 |
2019-01-28 | 804 | 838 | 672 | 674 | 13,395,000 | 674 |
2019-01-25 | 711 | 774 | 708 | 774 | 10,180,200 | 774 |
2019-01-24 | 640 | 702 | 623 | 674 | 6,720,100 | 674 |
2019-01-23 | 574 | 657 | 572 | 611 | 6,116,000 | 611 |
2019-01-22 | 573 | 581 | 558 | 569 | 984,600 | 569 |
2019-01-21 | 625 | 625 | 554 | 560 | 3,152,700 | 560 |
2019-01-18 | 542 | 613 | 537 | 591 | 2,776,400 | 591 |
2019-01-17 | 547 | 550 | 529 | 538 | 661,900 | 538 |
2019-01-16 | 550 | 557 | 539 | 542 | 956,000 | 542 |
2019-01-15 | 518 | 541 | 512 | 532 | 802,700 | 532 |
2019-01-11 | 538 | 540 | 510 | 520 | 1,279,100 | 520 |
2019-01-10 | 509 | 544 | 508 | 539 | 1,655,500 | 539 |
2019-01-09 | 505 | 517 | 503 | 509 | 989,500 | 509 |
2019-01-08 | 501 | 526 | 500 | 509 | 1,276,300 | 509 |
2019-01-07 | 481 | 508 | 480 | 500 | 1,432,400 | 500 |
2019-01-04 | 462 | 469 | 452 | 465 | 1,947,200 | 465 |
分割・併合履歴 : [2015-07-29]1株→2株 [2014-07-29]1株→5株