7779 CYBERDYNE(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	297	308	297	301	681,000	301
2022-12-29	284	296	284	295	723,800	295
2022-12-28	290	291	283	284	1,895,400	284
2022-12-27	290	294	290	292	973,700	292
2022-12-26	296	296	289	289	1,227,900	289
2022-12-23	298	298	295	297	631,600	297
2022-12-22	300	302	298	299	527,500	299
2022-12-21	300	302	296	298	856,700	298
2022-12-20	305	307	297	302	1,161,100	302
2022-12-19	307	308	304	305	495,000	305
2022-12-16	310	311	307	307	559,400	307
2022-12-15	315	316	312	312	348,400	312
2022-12-14	317	319	315	315	399,000	315
2022-12-13	316	319	314	317	322,400	317
2022-12-12	317	317	313	313	377,300	313
2022-12-09	314	318	312	318	596,100	318
2022-12-08	310	313	305	313	692,500	313
2022-12-07	314	318	310	310	984,300	310
2022-12-06	316	321	315	320	389,200	320
2022-12-05	320	321	316	318	510,100	318
2022-12-02	323	324	319	321	363,300	321
2022-12-01	332	335	323	326	653,200	326
2022-11-30	335	335	326	326	687,200	326
2022-11-29	343	343	335	335	426,400	335
2022-11-28	336	346	333	345	630,600	345
2022-11-25	337	341	333	336	384,400	336
2022-11-24	332	336	331	335	411,900	335
2022-11-22	331	337	329	330	375,800	330
2022-11-21	344	344	331	331	635,200	331
2022-11-18	350	350	338	342	633,500	342
2022-11-17	347	354	346	350	705,600	350
2022-11-16	358	364	348	350	934,500	350
2022-11-15	340	362	330	358	2,197,500	358
2022-11-14	332	343	329	341	1,285,000	341
2022-11-11	331	336	328	332	670,700	332
2022-11-10	320	326	318	326	390,000	326
2022-11-09	320	325	319	323	257,100	323
2022-11-08	322	327	320	324	471,200	324
2022-11-07	320	321	316	320	305,400	320
2022-11-04	318	323	316	320	398,400	320
2022-11-02	328	328	321	323	592,000	323
2022-11-01	332	333	329	329	248,500	329
2022-10-31	326	332	324	332	398,800	332
2022-10-28	324	329	323	324	404,200	324
2022-10-27	333	336	328	328	335,000	328
2022-10-26	330	335	330	332	325,600	332
2022-10-25	328	331	324	328	337,400	328
2022-10-24	330	332	323	324	376,300	324
2022-10-21	323	326	320	326	267,100	326
2022-10-20	321	324	319	322	267,800	322
2022-10-19	319	326	317	323	447,700	323
2022-10-18	311	321	309	317	556,500	317
2022-10-17	306	311	306	310	279,200	310
2022-10-14	310	311	307	307	363,000	307
2022-10-13	308	314	302	304	398,200	304
2022-10-12	305	307	302	304	293,300	304
2022-10-11	310	313	305	306	306,300	306
2022-10-07	304	313	304	310	440,800	310
2022-10-06	310	312	306	307	535,100	307
2022-10-05	309	311	306	311	490,100	311
2022-10-04	308	309	304	308	418,800	308
2022-10-03	305	308	301	303	555,200	303
2022-09-30	302	312	302	310	799,500	310
2022-09-29	302	314	297	304	2,159,100	304
2022-09-28	296	299	289	291	1,348,900	291
2022-09-27	301	303	298	299	664,000	299
2022-09-26	305	307	298	300	1,132,000	300
2022-09-22	310	313	307	310	601,100	310
2022-09-21	315	318	310	311	742,200	311
2022-09-20	322	324	315	320	698,400	320
2022-09-16	325	327	320	321	1,519,700	321
2022-09-15	335	337	328	328	656,800	328
2022-09-14	326	335	326	331	873,500	331
2022-09-13	346	348	336	336	882,900	336
2022-09-12	354	354	344	347	993,900	347
2022-09-09	351	354	347	351	688,500	351
2022-09-08	350	353	348	350	710,400	350
2022-09-07	367	369	346	347	1,962,800	347
2022-09-06	378	387	376	378	579,600	378
2022-09-05	371	378	367	374	651,000	374
2022-09-02	382	385	373	374	598,100	374
2022-09-01	391	393	382	382	533,500	382
2022-08-31	384	403	384	394	1,708,100	394
2022-08-30	380	390	379	385	499,500	385
2022-08-29	374	379	372	379	710,000	379
2022-08-26	395	397	384	387	717,800	387
2022-08-25	387	391	386	389	552,200	389
2022-08-24	390	393	383	387	1,137,900	387
2022-08-23	399	399	387	390	1,489,600	390
2022-08-22	407	415	402	407	1,030,900	407
2022-08-19	435	435	412	412	1,991,900	412
2022-08-18	440	440	423	436	1,904,300	436
2022-08-17	445	463	439	444	3,246,800	444
2022-08-16	424	457	416	451	4,669,800	451
2022-08-15	380	420	380	418	5,970,300	418
2022-08-12	355	365	352	362	602,800	362
2022-08-10	350	353	346	351	308,200	351
2022-08-09	348	358	348	355	334,800	355
2022-08-08	355	355	346	348	481,100	348
2022-08-05	363	364	356	358	365,200	358
2022-08-04	361	367	358	363	619,400	363
2022-08-03	355	356	353	353	153,300	353
2022-08-02	359	359	352	352	283,300	352
2022-08-01	351	358	347	357	409,700	357
2022-07-29	351	355	350	350	195,500	350
2022-07-28	354	356	347	350	272,200	350
2022-07-27	346	351	345	350	264,700	350
2022-07-26	353	353	345	347	328,300	347
2022-07-25	359	360	351	354	379,400	354
2022-07-22	358	363	356	360	779,100	360
2022-07-21	347	358	346	355	911,000	355
2022-07-20	342	350	341	347	517,900	347
2022-07-19	345	345	336	339	314,500	339
2022-07-15	339	347	337	345	572,500	345
2022-07-14	331	339	328	338	326,900	338
2022-07-13	331	336	331	332	184,600	332
2022-07-12	333	336	332	334	307,500	334
2022-07-11	340	342	335	337	264,400	337
2022-07-08	335	337	331	334	304,800	334
2022-07-07	336	346	332	334	791,900	334
2022-07-06	329	338	328	335	631,800	335
2022-07-05	323	329	323	326	301,000	326
2022-07-04	316	324	316	320	252,800	320
2022-07-01	320	325	313	316	433,300	316
2022-06-30	323	326	317	320	587,600	320
2022-06-29	325	325	320	321	421,700	321
2022-06-28	325	331	323	329	345,300	329
2022-06-27	333	336	328	328	347,700	328
2022-06-24	330	337	330	335	678,200	335
2022-06-23	320	328	318	322	465,000	322
2022-06-22	320	320	314	315	336,500	315
2022-06-21	310	320	309	316	388,200	316
2022-06-20	314	314	304	305	413,300	305
2022-06-17	306	315	303	309	667,600	309
2022-06-16	315	318	310	310	334,500	310
2022-06-15	317	321	310	310	476,800	310
2022-06-14	311	318	311	317	403,400	317
2022-06-13	327	331	314	315	983,400	315
2022-06-10	333	340	331	333	588,100	333
2022-06-09	337	342	334	338	667,300	338
2022-06-08	324	338	324	335	716,300	335
2022-06-07	323	324	320	321	293,300	321
2022-06-06	315	326	315	323	437,300	323
2022-06-03	320	323	318	318	369,500	318
2022-06-02	319	320	315	315	383,000	315
2022-06-01	310	321	310	321	727,100	321
2022-05-31	310	312	306	309	667,900	309
2022-05-30	309	314	308	311	709,900	311
2022-05-27	306	309	303	305	573,600	305
2022-05-26	303	310	303	307	340,900	307
2022-05-25	309	309	303	303	522,900	303
2022-05-24	312	315	309	309	578,400	309
2022-05-23	314	318	313	316	365,400	316
2022-05-20	313	316	310	313	393,100	313
2022-05-19	310	318	309	314	665,200	314
2022-05-18	321	325	315	316	590,200	316
2022-05-17	319	331	318	324	856,000	324
2022-05-16	314	323	309	320	795,800	320
2022-05-13	303	310	299	307	688,500	307
2022-05-12	305	306	297	297	868,600	297
2022-05-11	307	313	305	309	493,100	309
2022-05-10	305	309	301	309	739,500	309
2022-05-09	312	316	307	309	758,400	309
2022-05-06	319	319	312	315	693,500	315
2022-05-02	320	323	317	319	584,500	319
2022-04-28	325	332	325	326	382,900	326
2022-04-27	327	329	320	323	999,000	323
2022-04-26	330	335	327	335	219,200	335
2022-04-25	329	332	325	326	457,400	326
2022-04-22	329	336	326	334	584,200	334
2022-04-21	333	337	330	333	511,300	333
2022-04-20	333	339	333	335	535,900	335
2022-04-19	334	337	331	333	312,300	333
2022-04-18	335	336	329	334	438,300	334
2022-04-15	339	340	333	338	501,200	338
2022-04-14	344	347	340	346	339,600	346
2022-04-13	338	345	337	344	456,600	344
2022-04-12	340	342	334	335	453,000	335
2022-04-11	358	358	342	345	784,400	345
2022-04-08	364	369	362	364	482,800	364
2022-04-07	369	371	358	359	804,600	359
2022-04-06	370	380	368	374	675,000	374
2022-04-05	377	384	371	372	993,300	372
2022-04-04	362	377	362	377	745,900	377
2022-04-01	366	366	357	362	350,300	362
2022-03-31	370	373	364	364	289,100	364
2022-03-30	366	374	366	371	543,000	371
2022-03-29	356	366	355	362	318,300	362
2022-03-28	361	362	355	355	411,500	355
2022-03-25	371	373	363	365	431,400	365
2022-03-24	366	371	362	367	484,600	367
2022-03-23	372	375	367	371	489,600	371
2022-03-22	376	376	363	365	602,000	365
2022-03-18	355	371	355	368	1,094,200	368
2022-03-17	359	363	351	354	781,800	354
2022-03-16	350	355	348	354	537,800	354
2022-03-15	346	356	342	343	773,900	343
2022-03-14	347	351	345	346	317,400	346
2022-03-11	346	359	337	345	779,400	345
2022-03-10	339	343	334	343	629,200	343
2022-03-09	330	334	325	330	448,000	330
2022-03-08	320	334	320	325	809,300	325
2022-03-07	335	337	325	327	828,600	327
2022-03-04	350	359	336	342	980,900	342
2022-03-03	356	357	347	354	1,074,500	354
2022-03-02	348	350	342	345	991,300	345
2022-03-01	346	354	342	352	1,240,500	352
2022-02-28	340	346	334	344	1,374,700	344
2022-02-25	338	348	333	347	1,406,000	347
2022-02-24	334	337	320	330	1,309,700	330
2022-02-22	325	339	325	335	860,700	335
2022-02-21	334	336	329	331	730,400	331
2022-02-18	339	345	333	341	839,000	341
2022-02-17	360	361	342	347	1,245,600	347
2022-02-16	367	381	357	360	1,587,700	360
2022-02-15	360	376	350	367	2,029,500	367
2022-02-14	368	380	361	376	2,009,200	376
2022-02-10	372	386	351	378	4,368,100	378
2022-02-09	344	351	341	351	568,900	351
2022-02-08	352	354	339	343	732,100	343
2022-02-07	362	363	352	353	513,300	353
2022-02-04	361	361	349	357	968,000	357
2022-02-03	360	366	353	360	1,283,300	360
2022-02-02	365	370	360	363	788,900	363
2022-02-01	359	369	357	362	1,236,300	362
2022-01-31	350	361	348	354	1,087,100	354
2022-01-28	346	356	337	356	1,139,100	356
2022-01-27	360	370	343	344	1,551,700	344
2022-01-26	371	373	356	359	2,165,300	359
2022-01-25	346	366	346	366	2,501,600	366
2022-01-24	325	358	324	354	2,787,600	354
2022-01-21	315	326	314	325	1,130,600	325
2022-01-20	308	318	307	317	909,300	317
2022-01-19	318	321	309	310	1,162,200	310
2022-01-18	326	329	318	322	976,800	322
2022-01-17	331	332	325	325	505,100	325
2022-01-14	333	333	326	330	1,150,000	330
2022-01-13	346	348	337	337	464,900	337
2022-01-12	339	348	339	346	696,900	346
2022-01-11	335	343	330	340	901,200	340
2022-01-07	337	340	331	337	880,700	337
2022-01-06	340	344	333	334	819,700	334
2022-01-05	348	349	340	342	909,200	342
2022-01-04	354	355	348	352	762,100	352

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