7779 CYBERDYNE(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 730 | 733 | 717 | 726 | 1,403,200 | 726 |
2020-12-29 | 707 | 737 | 707 | 737 | 1,398,100 | 737 |
2020-12-28 | 732 | 744 | 709 | 714 | 1,759,600 | 714 |
2020-12-25 | 738 | 749 | 727 | 730 | 1,636,100 | 730 |
2020-12-24 | 735 | 746 | 722 | 734 | 1,795,000 | 734 |
2020-12-23 | 730 | 739 | 712 | 733 | 1,955,800 | 733 |
2020-12-22 | 744 | 747 | 712 | 719 | 2,538,200 | 719 |
2020-12-21 | 797 | 815 | 742 | 752 | 4,335,500 | 752 |
2020-12-18 | 741 | 752 | 738 | 738 | 1,570,400 | 738 |
2020-12-17 | 758 | 764 | 737 | 749 | 1,885,500 | 749 |
2020-12-16 | 768 | 773 | 750 | 766 | 1,943,000 | 766 |
2020-12-15 | 771 | 792 | 765 | 780 | 1,610,700 | 780 |
2020-12-14 | 794 | 794 | 756 | 782 | 2,352,200 | 782 |
2020-12-11 | 793 | 795 | 767 | 792 | 1,755,400 | 792 |
2020-12-10 | 777 | 796 | 763 | 774 | 1,913,700 | 774 |
2020-12-09 | 854 | 854 | 772 | 783 | 4,310,500 | 783 |
2020-12-08 | 820 | 854 | 813 | 852 | 1,809,200 | 852 |
2020-12-07 | 873 | 874 | 822 | 832 | 2,178,200 | 832 |
2020-12-04 | 873 | 874 | 846 | 866 | 1,418,300 | 866 |
2020-12-03 | 903 | 904 | 869 | 874 | 1,456,300 | 874 |
2020-12-02 | 906 | 931 | 886 | 893 | 2,713,100 | 893 |
2020-12-01 | 881 | 920 | 881 | 902 | 2,806,100 | 902 |
2020-11-30 | 873 | 896 | 850 | 887 | 2,422,500 | 887 |
2020-11-27 | 855 | 879 | 847 | 872 | 2,346,500 | 872 |
2020-11-26 | 884 | 885 | 848 | 859 | 2,877,000 | 859 |
2020-11-25 | 911 | 920 | 886 | 897 | 2,455,500 | 897 |
2020-11-24 | 893 | 914 | 872 | 898 | 3,159,700 | 898 |
2020-11-20 | 914 | 921 | 851 | 878 | 5,757,900 | 878 |
2020-11-19 | 954 | 966 | 905 | 923 | 5,523,000 | 923 |
2020-11-18 | 890 | 975 | 887 | 939 | 10,870,000 | 939 |
2020-11-17 | 837 | 905 | 832 | 899 | 13,223,000 | 899 |
2020-11-16 | 797 | 858 | 796 | 858 | 6,580,300 | 858 |
2020-11-13 | 732 | 732 | 699 | 708 | 1,820,500 | 708 |
2020-11-12 | 728 | 735 | 712 | 735 | 1,612,400 | 735 |
2020-11-11 | 735 | 740 | 719 | 725 | 1,705,300 | 725 |
2020-11-10 | 730 | 761 | 724 | 748 | 3,505,500 | 748 |
2020-11-09 | 713 | 733 | 706 | 724 | 1,846,800 | 724 |
2020-11-06 | 736 | 739 | 697 | 708 | 2,179,200 | 708 |
2020-11-05 | 706 | 733 | 702 | 717 | 1,974,200 | 717 |
2020-11-04 | 718 | 720 | 690 | 697 | 1,927,100 | 697 |
2020-11-02 | 714 | 721 | 686 | 699 | 1,951,700 | 699 |
2020-10-30 | 746 | 753 | 702 | 714 | 3,431,000 | 714 |
2020-10-29 | 730 | 763 | 726 | 758 | 2,791,200 | 758 |
2020-10-28 | 765 | 778 | 730 | 744 | 3,158,700 | 744 |
2020-10-27 | 748 | 781 | 738 | 775 | 3,954,800 | 775 |
2020-10-26 | 806 | 814 | 745 | 763 | 6,003,100 | 763 |
2020-10-23 | 745 | 823 | 735 | 783 | 18,661,100 | 783 |
2020-10-22 | 755 | 825 | 737 | 759 | 31,948,600 | 759 |
2020-10-21 | 660 | 747 | 660 | 747 | 13,353,900 | 747 |
2020-10-20 | 652 | 675 | 638 | 647 | 2,423,900 | 647 |
2020-10-19 | 617 | 666 | 615 | 651 | 3,283,600 | 651 |
2020-10-16 | 625 | 634 | 604 | 614 | 2,234,500 | 614 |
2020-10-15 | 657 | 663 | 628 | 629 | 3,035,300 | 629 |
2020-10-14 | 650 | 666 | 646 | 661 | 2,360,200 | 661 |
2020-10-13 | 657 | 678 | 651 | 654 | 3,417,800 | 654 |
2020-10-12 | 657 | 697 | 642 | 664 | 8,895,500 | 664 |
2020-10-09 | 659 | 675 | 641 | 661 | 12,393,700 | 661 |
2020-10-08 | 684 | 717 | 644 | 673 | 44,573,600 | 673 |
2020-10-07 | 535 | 625 | 535 | 625 | 12,361,200 | 625 |
2020-10-06 | 522 | 528 | 511 | 525 | 1,486,000 | 525 |
2020-10-05 | 514 | 524 | 511 | 518 | 809,200 | 518 |
2020-10-02 | 518 | 533 | 508 | 511 | 1,162,900 | 511 |
2020-09-30 | 524 | 529 | 512 | 518 | 713,700 | 518 |
2020-09-29 | 518 | 538 | 517 | 533 | 908,300 | 533 |
2020-09-28 | 510 | 527 | 508 | 524 | 966,600 | 524 |
2020-09-25 | 512 | 514 | 498 | 506 | 1,127,000 | 506 |
2020-09-24 | 532 | 536 | 510 | 513 | 1,277,700 | 513 |
2020-09-23 | 519 | 534 | 512 | 528 | 1,176,700 | 528 |
2020-09-18 | 535 | 535 | 521 | 523 | 1,093,600 | 523 |
2020-09-17 | 525 | 536 | 514 | 532 | 1,406,800 | 532 |
2020-09-16 | 545 | 547 | 519 | 523 | 1,964,300 | 523 |
2020-09-15 | 559 | 569 | 543 | 550 | 2,050,400 | 550 |
2020-09-14 | 530 | 564 | 525 | 557 | 2,640,700 | 557 |
2020-09-11 | 536 | 540 | 522 | 531 | 1,777,400 | 531 |
2020-09-10 | 524 | 539 | 516 | 527 | 3,727,300 | 527 |
2020-09-09 | 487 | 519 | 485 | 519 | 3,203,300 | 519 |
2020-09-08 | 470 | 507 | 470 | 489 | 3,601,100 | 489 |
2020-09-07 | 453 | 465 | 449 | 462 | 824,300 | 462 |
2020-09-04 | 450 | 459 | 447 | 455 | 1,209,500 | 455 |
2020-09-03 | 457 | 471 | 447 | 466 | 1,235,500 | 466 |
2020-09-02 | 470 | 470 | 446 | 452 | 1,504,000 | 452 |
2020-09-01 | 465 | 475 | 457 | 466 | 1,738,400 | 466 |
2020-08-31 | 459 | 487 | 450 | 475 | 3,347,000 | 475 |
2020-08-28 | 427 | 454 | 424 | 430 | 2,960,400 | 430 |
2020-08-27 | 440 | 443 | 413 | 416 | 1,692,500 | 416 |
2020-08-26 | 408 | 426 | 406 | 426 | 1,795,700 | 426 |
2020-08-25 | 403 | 404 | 398 | 401 | 675,400 | 401 |
2020-08-24 | 409 | 410 | 395 | 396 | 959,600 | 396 |
2020-08-21 | 408 | 409 | 402 | 409 | 655,700 | 409 |
2020-08-20 | 406 | 418 | 406 | 412 | 483,600 | 412 |
2020-08-19 | 413 | 416 | 406 | 409 | 547,000 | 409 |
2020-08-18 | 397 | 419 | 395 | 419 | 1,355,000 | 419 |
2020-08-17 | 409 | 409 | 391 | 392 | 1,899,700 | 392 |
2020-08-14 | 415 | 425 | 414 | 422 | 765,900 | 422 |
2020-08-13 | 417 | 421 | 413 | 415 | 520,300 | 415 |
2020-08-12 | 414 | 419 | 409 | 415 | 524,200 | 415 |
2020-08-11 | 411 | 412 | 405 | 408 | 528,700 | 408 |
2020-08-07 | 415 | 415 | 403 | 412 | 510,700 | 412 |
2020-08-06 | 419 | 420 | 409 | 412 | 428,900 | 412 |
2020-08-05 | 409 | 414 | 402 | 414 | 420,000 | 414 |
2020-08-04 | 402 | 411 | 401 | 411 | 432,300 | 411 |
2020-08-03 | 395 | 422 | 390 | 402 | 1,236,300 | 402 |
2020-07-31 | 403 | 403 | 386 | 392 | 821,800 | 392 |
2020-07-30 | 405 | 412 | 401 | 407 | 506,300 | 407 |
2020-07-29 | 408 | 411 | 398 | 404 | 671,800 | 404 |
2020-07-28 | 418 | 419 | 408 | 412 | 650,900 | 412 |
2020-07-27 | 423 | 424 | 416 | 418 | 602,100 | 418 |
2020-07-22 | 434 | 438 | 429 | 435 | 404,100 | 435 |
2020-07-21 | 433 | 440 | 432 | 439 | 504,200 | 439 |
2020-07-20 | 440 | 440 | 420 | 432 | 669,700 | 432 |
2020-07-17 | 451 | 454 | 433 | 435 | 850,600 | 435 |
2020-07-16 | 467 | 469 | 449 | 457 | 1,018,600 | 457 |
2020-07-15 | 478 | 484 | 460 | 467 | 1,427,200 | 467 |
2020-07-14 | 464 | 491 | 452 | 477 | 2,513,000 | 477 |
2020-07-13 | 455 | 459 | 444 | 449 | 603,900 | 449 |
2020-07-10 | 456 | 456 | 447 | 455 | 732,700 | 455 |
2020-07-09 | 457 | 460 | 447 | 456 | 577,800 | 456 |
2020-07-08 | 458 | 472 | 458 | 460 | 729,500 | 460 |
2020-07-07 | 457 | 463 | 450 | 457 | 536,400 | 457 |
2020-07-06 | 430 | 461 | 430 | 460 | 1,188,800 | 460 |
2020-07-03 | 426 | 429 | 417 | 427 | 757,100 | 427 |
2020-07-02 | 446 | 446 | 414 | 421 | 1,304,200 | 421 |
2020-07-01 | 452 | 455 | 437 | 443 | 772,500 | 443 |
2020-06-30 | 460 | 467 | 451 | 451 | 844,700 | 451 |
2020-06-29 | 459 | 464 | 452 | 456 | 572,400 | 456 |
2020-06-26 | 471 | 477 | 458 | 464 | 974,400 | 464 |
2020-06-25 | 476 | 479 | 469 | 469 | 781,300 | 469 |
2020-06-24 | 466 | 481 | 465 | 481 | 747,600 | 481 |
2020-06-23 | 462 | 470 | 459 | 466 | 758,200 | 466 |
2020-06-22 | 459 | 470 | 456 | 464 | 641,200 | 464 |
2020-06-19 | 461 | 465 | 458 | 462 | 807,100 | 462 |
2020-06-18 | 474 | 474 | 458 | 465 | 767,800 | 465 |
2020-06-17 | 485 | 487 | 472 | 474 | 701,100 | 474 |
2020-06-16 | 478 | 488 | 477 | 488 | 753,600 | 488 |
2020-06-15 | 479 | 480 | 457 | 464 | 870,900 | 464 |
2020-06-12 | 477 | 485 | 467 | 483 | 997,700 | 483 |
2020-06-11 | 507 | 507 | 486 | 492 | 964,800 | 492 |
2020-06-10 | 503 | 513 | 500 | 512 | 637,800 | 512 |
2020-06-09 | 510 | 511 | 497 | 511 | 682,300 | 511 |
2020-06-08 | 504 | 505 | 497 | 505 | 679,300 | 505 |
2020-06-05 | 495 | 503 | 488 | 502 | 668,000 | 502 |
2020-06-04 | 512 | 520 | 485 | 501 | 1,773,700 | 501 |
2020-06-03 | 518 | 526 | 505 | 507 | 883,900 | 507 |
2020-06-02 | 515 | 518 | 506 | 513 | 680,400 | 513 |
2020-06-01 | 515 | 524 | 504 | 515 | 737,700 | 515 |
2020-05-29 | 516 | 522 | 508 | 510 | 592,100 | 510 |
2020-05-28 | 525 | 532 | 505 | 519 | 974,200 | 519 |
2020-05-27 | 500 | 523 | 500 | 522 | 997,300 | 522 |
2020-05-26 | 516 | 529 | 498 | 500 | 1,375,400 | 500 |
2020-05-25 | 541 | 542 | 511 | 514 | 1,343,700 | 514 |
2020-05-22 | 505 | 528 | 505 | 526 | 1,354,800 | 526 |
2020-05-21 | 517 | 518 | 501 | 513 | 1,225,100 | 513 |
2020-05-20 | 520 | 522 | 488 | 517 | 2,007,200 | 517 |
2020-05-19 | 460 | 512 | 460 | 499 | 3,785,900 | 499 |
2020-05-18 | 420 | 449 | 414 | 447 | 1,139,000 | 447 |
2020-05-15 | 423 | 428 | 415 | 424 | 504,500 | 424 |
2020-05-14 | 435 | 445 | 418 | 423 | 781,800 | 423 |
2020-05-13 | 440 | 445 | 434 | 442 | 305,000 | 442 |
2020-05-12 | 448 | 450 | 440 | 447 | 502,200 | 447 |
2020-05-11 | 430 | 450 | 430 | 450 | 837,700 | 450 |
2020-05-08 | 428 | 432 | 416 | 429 | 667,100 | 429 |
2020-05-07 | 415 | 428 | 414 | 423 | 524,900 | 423 |
2020-05-01 | 426 | 431 | 413 | 419 | 526,800 | 419 |
2020-04-30 | 416 | 435 | 416 | 433 | 935,400 | 433 |
2020-04-28 | 401 | 415 | 399 | 415 | 519,300 | 415 |
2020-04-27 | 400 | 410 | 397 | 403 | 520,500 | 403 |
2020-04-24 | 409 | 410 | 397 | 399 | 350,600 | 399 |
2020-04-23 | 396 | 412 | 396 | 410 | 354,300 | 410 |
2020-04-22 | 395 | 401 | 388 | 393 | 487,100 | 393 |
2020-04-21 | 415 | 419 | 402 | 406 | 399,100 | 406 |
2020-04-20 | 413 | 421 | 413 | 420 | 355,500 | 420 |
2020-04-17 | 422 | 430 | 413 | 413 | 597,000 | 413 |
2020-04-16 | 408 | 422 | 405 | 422 | 444,200 | 422 |
2020-04-15 | 420 | 420 | 409 | 414 | 372,000 | 414 |
2020-04-14 | 411 | 421 | 408 | 417 | 473,300 | 417 |
2020-04-13 | 406 | 430 | 404 | 408 | 1,019,600 | 408 |
2020-04-10 | 410 | 410 | 392 | 400 | 359,100 | 400 |
2020-04-09 | 406 | 415 | 402 | 410 | 682,700 | 410 |
2020-04-08 | 390 | 406 | 378 | 403 | 558,700 | 403 |
2020-04-07 | 388 | 397 | 381 | 393 | 475,800 | 393 |
2020-04-06 | 361 | 384 | 360 | 384 | 353,300 | 384 |
2020-04-03 | 378 | 381 | 361 | 369 | 319,400 | 369 |
2020-04-02 | 389 | 400 | 372 | 379 | 641,500 | 379 |
2020-04-01 | 408 | 421 | 388 | 390 | 851,900 | 390 |
2020-03-31 | 392 | 411 | 391 | 400 | 549,800 | 400 |
2020-03-30 | 400 | 412 | 393 | 400 | 484,800 | 400 |
2020-03-27 | 416 | 424 | 398 | 419 | 416,900 | 419 |
2020-03-26 | 390 | 421 | 389 | 414 | 598,300 | 414 |
2020-03-25 | 378 | 409 | 375 | 408 | 1,236,100 | 408 |
2020-03-24 | 350 | 358 | 344 | 356 | 816,500 | 356 |
2020-03-23 | 344 | 344 | 328 | 336 | 957,900 | 336 |
2020-03-19 | 379 | 389 | 339 | 351 | 1,199,400 | 351 |
2020-03-18 | 368 | 392 | 368 | 377 | 844,100 | 377 |
2020-03-17 | 333 | 375 | 333 | 368 | 1,063,500 | 368 |
2020-03-16 | 362 | 381 | 352 | 352 | 625,100 | 352 |
2020-03-13 | 335 | 379 | 320 | 366 | 2,192,400 | 366 |
2020-03-12 | 397 | 405 | 375 | 381 | 1,428,300 | 381 |
2020-03-11 | 427 | 435 | 410 | 412 | 617,100 | 412 |
2020-03-10 | 407 | 438 | 388 | 431 | 1,560,000 | 431 |
2020-03-09 | 450 | 454 | 428 | 433 | 1,368,800 | 433 |
2020-03-06 | 474 | 478 | 461 | 474 | 622,000 | 474 |
2020-03-05 | 488 | 491 | 468 | 489 | 591,500 | 489 |
2020-03-04 | 458 | 482 | 458 | 480 | 672,800 | 480 |
2020-03-03 | 481 | 484 | 465 | 465 | 686,900 | 465 |
2020-03-02 | 430 | 471 | 430 | 467 | 978,000 | 467 |
2020-02-28 | 444 | 458 | 435 | 438 | 1,768,900 | 438 |
2020-02-27 | 490 | 491 | 459 | 464 | 1,052,800 | 464 |
2020-02-26 | 499 | 501 | 482 | 491 | 856,900 | 491 |
2020-02-25 | 491 | 508 | 490 | 503 | 718,500 | 503 |
2020-02-21 | 528 | 528 | 516 | 519 | 386,900 | 519 |
2020-02-20 | 548 | 551 | 519 | 519 | 912,000 | 519 |
2020-02-19 | 514 | 546 | 514 | 546 | 1,164,500 | 546 |
2020-02-18 | 537 | 552 | 504 | 508 | 1,268,000 | 508 |
2020-02-17 | 511 | 544 | 507 | 535 | 1,362,300 | 535 |
2020-02-14 | 533 | 535 | 501 | 503 | 1,709,400 | 503 |
2020-02-13 | 535 | 539 | 533 | 538 | 388,500 | 538 |
2020-02-12 | 532 | 534 | 525 | 533 | 481,500 | 533 |
2020-02-10 | 535 | 535 | 525 | 527 | 332,000 | 527 |
2020-02-07 | 537 | 547 | 526 | 532 | 763,900 | 532 |
2020-02-06 | 531 | 542 | 531 | 541 | 519,700 | 541 |
2020-02-05 | 536 | 541 | 528 | 529 | 475,100 | 529 |
2020-02-04 | 523 | 533 | 522 | 531 | 427,800 | 531 |
2020-02-03 | 510 | 528 | 509 | 525 | 721,300 | 525 |
2020-01-31 | 516 | 530 | 516 | 530 | 648,300 | 530 |
2020-01-30 | 526 | 531 | 515 | 520 | 753,400 | 520 |
2020-01-29 | 528 | 532 | 522 | 524 | 461,100 | 524 |
2020-01-28 | 522 | 529 | 516 | 528 | 678,900 | 528 |
2020-01-27 | 536 | 539 | 527 | 531 | 809,600 | 531 |
2020-01-24 | 552 | 552 | 539 | 550 | 800,400 | 550 |
2020-01-23 | 557 | 558 | 550 | 550 | 842,200 | 550 |
2020-01-22 | 564 | 564 | 555 | 559 | 595,500 | 559 |
2020-01-21 | 564 | 565 | 559 | 565 | 474,100 | 565 |
2020-01-20 | 567 | 567 | 560 | 563 | 541,300 | 563 |
2020-01-17 | 571 | 573 | 566 | 567 | 478,100 | 567 |
2020-01-16 | 565 | 571 | 561 | 570 | 382,700 | 570 |
2020-01-15 | 567 | 567 | 560 | 565 | 450,800 | 565 |
2020-01-14 | 575 | 576 | 564 | 568 | 580,200 | 568 |
2020-01-10 | 572 | 575 | 566 | 571 | 737,300 | 571 |
2020-01-09 | 581 | 586 | 574 | 576 | 518,500 | 576 |
2020-01-08 | 568 | 581 | 562 | 571 | 913,100 | 571 |
2020-01-07 | 565 | 575 | 563 | 573 | 879,900 | 573 |
2020-01-06 | 561 | 562 | 551 | 555 | 1,080,000 | 555 |
分割・併合履歴 : [2015-07-29]1株→2株 [2014-07-29]1株→5株