7779 CYBERDYNE(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	349	355	344	354	906,200	354
2021-12-29	336	361	335	357	2,143,900	357
2021-12-28	334	337	331	333	1,629,900	333
2021-12-27	341	342	333	333	1,337,600	333
2021-12-24	345	352	344	344	1,043,200	344
2021-12-23	349	354	345	345	883,400	345
2021-12-22	338	349	338	349	1,088,200	349
2021-12-21	337	347	337	338	936,400	338
2021-12-20	342	343	335	336	964,100	336
2021-12-17	341	355	340	349	1,577,000	349
2021-12-16	352	357	348	349	890,400	349
2021-12-15	337	352	336	351	1,117,000	351
2021-12-14	345	345	333	336	1,856,200	336
2021-12-13	359	360	348	351	778,500	351
2021-12-10	360	365	357	357	746,000	357
2021-12-09	362	366	357	359	777,800	359
2021-12-08	365	371	365	368	668,700	368
2021-12-07	353	366	353	365	934,000	365
2021-12-06	358	360	350	350	808,700	350
2021-12-03	357	362	353	362	767,000	362
2021-12-02	361	366	356	356	893,100	356
2021-12-01	365	370	356	368	892,700	368
2021-11-30	370	378	363	367	1,082,300	367
2021-11-29	368	378	363	363	1,153,300	363
2021-11-26	386	388	373	377	1,218,800	377
2021-11-25	383	392	383	388	574,900	388
2021-11-24	392	394	382	386	1,261,200	386
2021-11-22	400	400	393	396	480,200	396
2021-11-19	402	407	396	401	511,600	401
2021-11-18	402	410	401	404	757,700	404
2021-11-17	413	413	398	399	544,500	399
2021-11-16	399	412	399	410	912,200	410
2021-11-15	389	406	380	402	1,495,300	402
2021-11-12	388	399	387	397	897,600	397
2021-11-11	392	395	388	389	704,800	389
2021-11-10	397	398	392	393	627,800	393
2021-11-09	416	417	398	399	973,700	399
2021-11-08	401	421	396	408	1,424,100	408
2021-11-05	405	406	392	396	990,900	396
2021-11-04	411	416	403	405	527,800	405
2021-11-02	406	410	405	409	396,800	409
2021-11-01	403	407	399	404	596,500	404
2021-10-29	402	403	387	397	1,627,200	397
2021-10-28	406	409	403	403	483,900	403
2021-10-27	411	414	410	411	224,200	411
2021-10-26	403	416	403	416	824,300	416
2021-10-25	404	404	400	402	583,700	402
2021-10-22	408	410	404	406	738,000	406
2021-10-21	415	416	406	407	1,016,100	407
2021-10-20	417	419	411	415	1,043,300	415
2021-10-19	423	424	414	419	1,132,200	419
2021-10-18	436	437	425	428	485,400	428
2021-10-15	430	434	424	432	559,700	432
2021-10-14	427	429	423	427	399,400	427
2021-10-13	423	429	421	424	280,100	424
2021-10-12	429	429	423	425	400,600	425
2021-10-11	423	432	416	431	595,500	431
2021-10-08	421	426	416	421	527,700	421
2021-10-07	415	425	415	417	645,400	417
2021-10-06	431	433	412	418	1,068,200	418
2021-10-05	425	427	416	418	873,000	418
2021-10-04	444	444	426	427	616,900	427
2021-10-01	434	438	431	436	438,700	436
2021-09-30	432	444	427	437	680,700	437
2021-09-29	420	434	415	432	954,800	432
2021-09-28	432	433	421	426	956,300	426
2021-09-27	440	443	432	432	672,100	432
2021-09-24	452	452	440	440	1,322,800	440
2021-09-22	448	452	442	450	627,700	450
2021-09-21	448	454	447	452	957,200	452
2021-09-17	452	466	451	466	783,300	466
2021-09-16	462	464	449	454	1,158,000	454
2021-09-15	470	470	460	462	765,700	462
2021-09-14	461	473	461	473	1,058,100	473
2021-09-13	466	468	460	464	997,100	464
2021-09-10	468	471	461	471	768,700	471
2021-09-09	478	478	460	463	1,579,000	463
2021-09-08	478	481	467	478	1,602,400	478
2021-09-07	490	501	472	478	4,552,700	478
2021-09-06	450	497	446	483	7,576,900	483
2021-09-03	448	451	441	446	939,700	446
2021-09-02	453	470	447	447	1,692,100	447
2021-09-01	452	454	446	452	638,400	452
2021-08-31	453	454	440	446	640,300	446
2021-08-30	443	455	438	450	1,035,900	450
2021-08-27	440	441	432	436	609,500	436
2021-08-26	430	443	428	440	1,066,300	440
2021-08-25	428	433	421	422	740,000	422
2021-08-24	426	433	423	424	580,700	424
2021-08-23	414	423	412	418	770,000	418
2021-08-20	420	429	412	413	1,003,700	413
2021-08-19	431	439	423	425	854,000	425
2021-08-18	415	434	410	434	1,167,000	434
2021-08-17	415	433	415	416	1,451,600	416
2021-08-16	419	421	404	414	2,141,200	414
2021-08-13	450	454	443	447	772,100	447
2021-08-12	458	458	448	448	539,100	448
2021-08-11	451	458	451	453	559,300	453
2021-08-10	445	449	442	448	443,400	448
2021-08-06	441	452	441	444	440,800	444
2021-08-05	443	456	439	448	581,200	448
2021-08-04	445	450	443	443	403,500	443
2021-08-03	457	461	446	449	620,200	449
2021-08-02	445	459	445	454	719,100	454
2021-07-30	455	455	438	440	963,000	440
2021-07-29	450	456	450	453	389,200	453
2021-07-28	454	459	447	448	856,700	448
2021-07-27	463	464	453	457	580,800	457
2021-07-26	469	471	460	463	405,500	463
2021-07-21	464	468	458	463	520,400	463
2021-07-20	456	463	454	457	579,300	457
2021-07-19	465	466	458	463	595,100	463
2021-07-16	470	473	466	469	455,700	469
2021-07-15	480	481	471	471	627,200	471
2021-07-14	476	485	476	484	518,400	484
2021-07-13	480	482	475	478	505,800	478
2021-07-12	479	484	476	480	546,700	480
2021-07-09	460	474	457	471	966,800	471
2021-07-08	481	482	466	467	1,419,100	467
2021-07-07	480	488	476	483	831,300	483
2021-07-06	490	491	483	485	771,100	485
2021-07-05	492	493	488	488	556,600	488
2021-07-02	493	494	490	493	651,700	493
2021-07-01	490	501	489	495	923,300	495
2021-06-30	491	499	488	492	2,289,800	492
2021-06-29	503	503	488	496	1,622,300	496
2021-06-28	504	514	500	505	1,155,600	505
2021-06-25	495	501	486	497	1,322,600	497
2021-06-24	505	507	488	491	2,499,300	491
2021-06-23	507	540	504	525	2,292,500	525
2021-06-22	500	515	500	507	869,600	507
2021-06-21	498	505	491	492	1,577,100	492
2021-06-18	535	536	518	518	1,206,100	518
2021-06-17	546	546	534	535	714,400	535
2021-06-16	550	551	541	546	719,900	546
2021-06-15	552	555	545	554	490,700	554
2021-06-14	551	554	545	550	440,600	550
2021-06-11	565	571	550	551	1,013,900	551
2021-06-10	564	566	554	561	583,500	561
2021-06-09	555	568	555	562	852,000	562
2021-06-08	544	555	542	553	808,200	553
2021-06-07	542	549	541	544	493,600	544
2021-06-04	538	544	536	543	498,000	543
2021-06-03	539	544	535	540	502,900	540
2021-06-02	543	546	533	540	609,300	540
2021-06-01	547	551	539	541	557,700	541
2021-05-31	545	547	538	539	523,600	539
2021-05-28	533	542	531	542	693,200	542
2021-05-27	540	544	526	526	1,497,700	526
2021-05-26	543	544	525	539	1,487,300	539
2021-05-25	545	553	538	542	1,099,900	542
2021-05-24	555	555	538	538	1,196,800	538
2021-05-21	564	568	551	554	992,800	554
2021-05-20	558	561	544	559	1,244,100	559
2021-05-19	553	565	546	561	659,600	561
2021-05-18	541	557	538	549	1,257,600	549
2021-05-17	588	588	541	541	1,326,600	541
2021-05-14	567	578	554	571	1,362,300	571
2021-05-13	551	554	546	548	1,470,700	548
2021-05-12	586	596	552	560	1,850,100	560
2021-05-11	598	600	585	585	1,032,300	585
2021-05-10	621	621	598	601	1,321,800	601
2021-05-07	615	626	610	613	631,200	613
2021-05-06	627	629	615	616	596,500	616
2021-04-30	624	632	623	626	476,900	626
2021-04-28	637	638	623	624	755,200	624
2021-04-27	641	650	633	643	731,900	643
2021-04-26	637	645	632	638	649,800	638
2021-04-23	637	639	628	633	340,400	633
2021-04-22	632	639	625	639	627,400	639
2021-04-21	635	640	621	623	945,400	623
2021-04-20	663	671	651	651	635,200	651
2021-04-19	678	678	662	667	899,300	667
2021-04-16	663	693	663	686	1,864,800	686
2021-04-15	662	665	653	661	485,700	661
2021-04-14	660	674	658	666	796,300	666
2021-04-13	647	661	645	659	624,800	659
2021-04-12	655	658	641	652	641,400	652
2021-04-09	646	664	646	651	1,182,200	651
2021-04-08	685	685	638	643	2,575,300	643
2021-04-07	657	695	656	695	2,073,500	695
2021-04-06	648	669	646	658	1,130,100	658
2021-04-05	656	665	647	648	578,000	648
2021-04-02	657	657	640	653	751,200	653
2021-04-01	640	657	636	654	886,700	654
2021-03-31	626	645	621	639	1,094,400	639
2021-03-30	621	632	615	621	662,300	621
2021-03-29	634	634	612	612	1,145,500	612
2021-03-26	618	632	615	630	712,600	630
2021-03-25	610	621	605	615	636,900	615
2021-03-24	630	630	605	609	972,900	609
2021-03-23	650	659	631	635	1,398,600	635
2021-03-22	621	647	617	647	1,119,100	647
2021-03-19	622	628	616	623	786,700	623
2021-03-18	630	637	622	627	706,800	627
2021-03-17	620	630	608	626	748,700	626
2021-03-16	609	620	598	620	840,600	620
2021-03-15	616	618	604	605	703,800	605
2021-03-12	607	615	596	615	848,400	615
2021-03-11	597	606	588	602	718,000	602
2021-03-10	602	610	592	592	823,300	592
2021-03-09	598	608	581	604	968,400	604
2021-03-08	615	622	597	601	838,000	601
2021-03-05	602	608	588	608	1,184,300	608
2021-03-04	620	623	601	611	1,350,800	611
2021-03-03	641	647	626	626	997,500	626
2021-03-02	661	666	639	644	984,800	644
2021-03-01	651	658	644	657	846,400	657
2021-02-26	661	664	641	643	2,369,700	643
2021-02-25	692	703	680	681	1,038,400	681
2021-02-24	681	711	680	683	1,879,900	683
2021-02-22	694	703	682	683	1,583,300	683
2021-02-19	685	708	680	701	1,891,100	701
2021-02-18	730	735	697	701	2,615,300	701
2021-02-17	683	722	681	722	2,645,400	722
2021-02-16	663	706	662	691	3,143,000	691
2021-02-15	687	688	630	653	3,518,100	653
2021-02-12	707	710	691	701	1,834,200	701
2021-02-10	673	705	672	704	1,680,400	704
2021-02-09	688	688	668	671	1,894,800	671
2021-02-08	712	713	685	688	2,495,600	688
2021-02-05	674	693	672	693	1,288,400	693
2021-02-04	673	678	662	671	951,500	671
2021-02-03	682	690	671	676	1,863,600	676
2021-02-02	663	682	659	682	1,122,500	682
2021-02-01	640	665	636	660	967,100	660
2021-01-29	660	661	639	642	1,535,300	642
2021-01-28	654	665	652	661	1,178,100	661
2021-01-27	662	678	660	670	1,014,600	670
2021-01-26	676	676	658	663	1,380,600	663
2021-01-25	677	679	669	675	1,085,000	675
2021-01-22	666	685	662	674	1,980,000	674
2021-01-21	675	681	661	665	3,093,800	665
2021-01-20	652	666	643	666	3,201,700	666
2021-01-19	646	646	633	644	1,517,900	644
2021-01-18	653	653	637	648	1,064,800	648
2021-01-15	645	657	639	656	1,166,300	656
2021-01-14	649	668	645	648	1,519,600	648
2021-01-13	670	672	650	653	1,825,900	653
2021-01-12	679	680	660	675	1,909,300	675
2021-01-08	668	673	660	668	1,100,100	668
2021-01-07	665	678	660	665	2,741,100	665
2021-01-06	686	691	664	667	2,193,400	667
2021-01-05	685	697	673	696	2,012,100	696
2021-01-04	726	726	690	699	1,659,000	699

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