サイボウズ(4776)の株価時系列情報
サイボウズ(4776)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 24,620 | 24,990 | 24,620 | 24,620 | 289 |
2012/12/27 | 25,000 | 25,140 | 24,760 | 24,810 | 407 |
2012/12/26 | 24,670 | 25,130 | 24,670 | 24,770 | 406 |
2012/12/25 | 26,000 | 26,000 | 24,500 | 25,340 | 867 |
2012/12/21 | 25,140 | 25,230 | 24,880 | 25,230 | 708 |
2012/12/20 | 24,940 | 24,940 | 24,600 | 24,740 | 445 |
2012/12/19 | 24,590 | 24,660 | 24,300 | 24,600 | 529 |
2012/12/18 | 24,530 | 25,330 | 24,260 | 24,570 | 638 |
2012/12/17 | 25,230 | 25,230 | 24,500 | 24,500 | 1,425 |
2012/12/14 | 25,200 | 25,440 | 24,810 | 24,870 | 1,063 |
2012/12/13 | 25,590 | 25,590 | 25,310 | 25,310 | 221 |
2012/12/12 | 25,300 | 25,550 | 25,300 | 25,540 | 257 |
2012/12/11 | 25,400 | 25,420 | 25,110 | 25,270 | 343 |
2012/12/10 | 25,600 | 25,620 | 25,340 | 25,460 | 260 |
2012/12/07 | 25,500 | 25,600 | 25,380 | 25,420 | 253 |
2012/12/06 | 25,400 | 25,550 | 25,200 | 25,550 | 533 |
2012/12/05 | 25,040 | 25,400 | 25,010 | 25,400 | 249 |
2012/12/04 | 25,090 | 25,330 | 24,910 | 25,180 | 355 |
2012/12/03 | 25,000 | 25,170 | 24,900 | 24,930 | 382 |
2012/11/30 | 25,200 | 25,440 | 25,060 | 25,060 | 362 |
2012/11/29 | 25,430 | 25,680 | 25,160 | 25,250 | 264 |
2012/11/28 | 25,200 | 25,260 | 25,120 | 25,200 | 180 |
2012/11/27 | 25,260 | 25,480 | 25,200 | 25,400 | 286 |
2012/11/26 | 25,500 | 25,580 | 25,300 | 25,310 | 389 |
2012/11/22 | 25,400 | 25,490 | 25,260 | 25,420 | 736 |
2012/11/21 | 25,400 | 25,400 | 25,110 | 25,390 | 422 |
2012/11/20 | 25,200 | 25,350 | 25,060 | 25,250 | 333 |
2012/11/19 | 25,000 | 25,150 | 24,900 | 25,080 | 319 |
2012/11/16 | 24,600 | 24,950 | 24,530 | 24,730 | 300 |
2012/11/15 | 24,350 | 24,600 | 24,350 | 24,450 | 147 |
2012/11/14 | 24,390 | 24,880 | 24,280 | 24,350 | 194 |
2012/11/13 | 24,220 | 24,530 | 24,220 | 24,390 | 263 |
2012/11/12 | 24,510 | 24,600 | 24,200 | 24,300 | 218 |
2012/11/09 | 25,010 | 25,010 | 24,610 | 24,690 | 436 |
2012/11/08 | 25,200 | 25,340 | 24,900 | 25,060 | 289 |
2012/11/07 | 25,790 | 25,790 | 25,350 | 25,360 | 190 |
2012/11/06 | 25,500 | 25,610 | 25,290 | 25,470 | 308 |
2012/11/05 | 25,500 | 25,720 | 25,500 | 25,620 | 136 |
2012/11/02 | 25,780 | 25,850 | 25,460 | 25,700 | 473 |
2012/11/01 | 25,490 | 25,760 | 25,400 | 25,720 | 392 |
2012/10/31 | 25,140 | 25,780 | 24,920 | 25,340 | 1,219 |
2012/10/30 | 24,950 | 25,400 | 24,950 | 25,320 | 898 |
2012/10/29 | 25,500 | 25,580 | 25,200 | 25,280 | 780 |
2012/10/26 | 25,200 | 25,490 | 24,980 | 25,000 | 439 |
2012/10/25 | 25,590 | 25,590 | 25,110 | 25,500 | 965 |
2012/10/24 | 25,750 | 25,750 | 25,310 | 25,600 | 700 |
2012/10/23 | 25,700 | 25,700 | 25,220 | 25,320 | 596 |
2012/10/22 | 25,490 | 25,490 | 24,960 | 25,430 | 362 |
2012/10/19 | 25,000 | 25,480 | 25,000 | 25,200 | 463 |
2012/10/18 | 25,120 | 25,620 | 25,000 | 25,140 | 572 |
2012/10/17 | 24,740 | 24,980 | 24,510 | 24,620 | 399 |
2012/10/16 | 24,070 | 24,460 | 24,070 | 24,240 | 413 |
2012/10/15 | 24,300 | 24,700 | 24,250 | 24,330 | 362 |
2012/10/12 | 24,280 | 24,740 | 24,000 | 24,250 | 454 |
2012/10/11 | 24,600 | 24,910 | 24,010 | 24,440 | 646 |
2012/10/10 | 24,600 | 25,010 | 24,560 | 24,600 | 391 |
2012/10/09 | 24,560 | 25,900 | 24,560 | 24,840 | 910 |
2012/10/05 | 25,450 | 25,700 | 25,310 | 25,400 | 707 |
2012/10/04 | 25,220 | 25,450 | 25,100 | 25,370 | 683 |
2012/10/03 | 25,500 | 25,500 | 25,100 | 25,210 | 489 |
2012/10/02 | 25,600 | 25,690 | 25,300 | 25,530 | 474 |
2012/10/01 | 25,650 | 25,650 | 25,000 | 25,150 | 228 |
2012/09/28 | 26,010 | 26,080 | 24,500 | 25,560 | 498 |
2012/09/27 | 26,420 | 26,420 | 26,090 | 26,090 | 295 |
2012/09/26 | 26,360 | 26,700 | 26,150 | 26,420 | 351 |
2012/09/25 | 26,860 | 26,860 | 26,110 | 26,800 | 924 |
2012/09/24 | 26,790 | 26,920 | 26,680 | 26,920 | 577 |
2012/09/21 | 26,280 | 26,840 | 26,280 | 26,610 | 616 |
2012/09/20 | 26,570 | 26,900 | 26,100 | 26,270 | 776 |
2012/09/19 | 27,190 | 27,190 | 26,730 | 26,820 | 391 |
2012/09/18 | 27,130 | 27,130 | 26,700 | 26,850 | 433 |
2012/09/14 | 27,500 | 27,780 | 26,910 | 27,030 | 1,443 |
2012/09/13 | 27,600 | 27,700 | 26,990 | 27,570 | 1,153 |
2012/09/12 | 27,000 | 27,540 | 26,960 | 27,420 | 1,193 |
2012/09/11 | 26,840 | 27,000 | 26,500 | 27,000 | 596 |
2012/09/10 | 26,060 | 26,790 | 26,020 | 26,790 | 780 |
2012/09/07 | 26,000 | 26,250 | 25,580 | 26,020 | 476 |
2012/09/06 | 26,000 | 26,090 | 25,480 | 25,800 | 666 |
2012/09/05 | 25,790 | 26,190 | 25,500 | 25,850 | 751 |
2012/09/04 | 26,290 | 26,300 | 25,690 | 26,090 | 591 |
2012/09/03 | 26,050 | 26,250 | 25,950 | 25,990 | 562 |
2012/08/31 | 26,000 | 26,700 | 25,930 | 26,280 | 473 |
2012/08/30 | 26,410 | 26,530 | 26,000 | 26,350 | 554 |
2012/08/29 | 26,080 | 26,350 | 26,000 | 26,140 | 723 |
2012/08/28 | 26,700 | 26,700 | 26,220 | 26,410 | 509 |
2012/08/27 | 26,400 | 26,750 | 26,230 | 26,320 | 886 |
2012/08/24 | 26,790 | 26,790 | 26,110 | 26,410 | 1,308 |
2012/08/23 | 26,700 | 26,700 | 25,950 | 26,110 | 1,352 |
2012/08/22 | 27,200 | 28,330 | 26,290 | 26,480 | 7,249 |
2012/08/21 | 24,870 | 24,880 | 24,550 | 24,710 | 448 |
2012/08/20 | 24,800 | 24,940 | 24,440 | 24,570 | 362 |
2012/08/17 | 24,480 | 24,800 | 24,320 | 24,790 | 480 |
2012/08/16 | 24,500 | 24,600 | 24,470 | 24,600 | 542 |
2012/08/15 | 24,490 | 24,570 | 24,160 | 24,410 | 335 |
2012/08/14 | 24,350 | 24,560 | 24,350 | 24,470 | 363 |
2012/08/13 | 24,210 | 24,490 | 24,100 | 24,340 | 142 |
2012/08/10 | 24,300 | 24,490 | 24,200 | 24,490 | 193 |
2012/08/09 | 23,920 | 24,300 | 23,620 | 24,300 | 294 |
2012/08/08 | 23,900 | 23,980 | 23,500 | 23,900 | 323 |
2012/08/07 | 23,010 | 23,890 | 23,010 | 23,890 | 231 |
2012/08/06 | 23,400 | 23,600 | 23,000 | 23,490 | 280 |
2012/08/03 | 23,380 | 23,890 | 23,170 | 23,400 | 162 |
2012/08/02 | 23,980 | 23,980 | 23,660 | 23,770 | 195 |
2012/08/01 | 23,550 | 23,870 | 23,450 | 23,770 | 126 |
2012/07/31 | 22,690 | 23,970 | 22,690 | 23,870 | 301 |
2012/07/30 | 23,400 | 23,840 | 22,750 | 23,800 | 186 |
2012/07/27 | 23,860 | 23,860 | 22,800 | 23,370 | 222 |
2012/07/26 | 23,240 | 23,510 | 22,740 | 23,470 | 198 |
2012/07/25 | 23,980 | 23,980 | 22,060 | 22,240 | 819 |
2012/07/24 | 23,900 | 23,900 | 23,540 | 23,630 | 380 |
2012/07/23 | 24,180 | 24,180 | 23,610 | 23,650 | 302 |
2012/07/20 | 24,480 | 24,490 | 23,530 | 23,680 | 423 |
2012/07/19 | 24,190 | 24,500 | 24,010 | 24,360 | 386 |
2012/07/18 | 24,200 | 24,200 | 23,530 | 23,980 | 274 |
2012/07/17 | 24,350 | 24,350 | 23,660 | 23,910 | 292 |
2012/07/13 | 24,480 | 24,700 | 24,120 | 24,120 | 313 |
2012/07/12 | 24,200 | 24,470 | 23,500 | 24,190 | 395 |
2012/07/11 | 24,210 | 24,520 | 24,200 | 24,280 | 262 |
2012/07/10 | 24,480 | 24,820 | 24,210 | 24,340 | 330 |
2012/07/09 | 24,800 | 25,270 | 24,410 | 24,480 | 444 |
2012/07/06 | 25,300 | 25,570 | 24,960 | 24,990 | 456 |
2012/07/05 | 25,670 | 25,670 | 25,120 | 25,240 | 343 |
2012/07/04 | 25,030 | 25,470 | 25,030 | 25,290 | 349 |
2012/07/03 | 25,480 | 25,700 | 24,920 | 24,920 | 522 |
2012/07/02 | 26,000 | 26,000 | 24,350 | 24,980 | 531 |
2012/06/29 | 24,300 | 25,350 | 24,150 | 25,330 | 1,177 |
2012/06/28 | 24,070 | 24,300 | 24,000 | 24,240 | 314 |
2012/06/27 | 23,750 | 24,000 | 23,110 | 23,700 | 298 |
2012/06/26 | 23,750 | 24,300 | 23,400 | 23,520 | 754 |
2012/06/25 | 24,400 | 24,460 | 24,070 | 24,150 | 1,016 |
2012/06/22 | 24,200 | 24,270 | 23,860 | 24,270 | 538 |
2012/06/21 | 24,250 | 24,250 | 23,750 | 24,170 | 368 |
2012/06/20 | 22,870 | 23,860 | 22,870 | 23,750 | 648 |
2012/06/19 | 22,990 | 22,990 | 22,580 | 22,710 | 419 |
2012/06/18 | 22,500 | 22,990 | 22,500 | 22,800 | 370 |
2012/06/15 | 22,530 | 23,440 | 22,500 | 22,500 | 785 |
2012/06/14 | 23,750 | 25,940 | 23,000 | 23,030 | 2,549 |
2012/06/13 | 22,500 | 22,600 | 22,250 | 22,250 | 286 |
2012/06/12 | 22,010 | 22,490 | 22,000 | 22,490 | 263 |
2012/06/11 | 22,220 | 22,500 | 22,130 | 22,230 | 226 |
2012/06/08 | 22,790 | 22,790 | 22,030 | 22,270 | 681 |
2012/06/07 | 22,350 | 22,780 | 22,000 | 22,780 | 318 |
2012/06/06 | 22,000 | 22,280 | 21,840 | 22,280 | 263 |
2012/06/05 | 21,140 | 21,960 | 21,010 | 21,720 | 426 |
2012/06/04 | 21,490 | 22,190 | 20,900 | 22,140 | 615 |
2012/06/01 | 22,500 | 22,500 | 21,800 | 21,890 | 342 |
2012/05/31 | 22,650 | 23,260 | 22,600 | 22,690 | 337 |
2012/05/30 | 22,870 | 23,410 | 22,610 | 23,320 | 233 |
2012/05/29 | 22,590 | 23,260 | 22,300 | 23,190 | 432 |
2012/05/28 | 22,750 | 23,690 | 22,280 | 22,620 | 409 |
2012/05/25 | 24,000 | 24,000 | 22,980 | 23,250 | 1,108 |
2012/05/24 | 23,760 | 23,760 | 23,100 | 23,390 | 507 |
2012/05/23 | 23,350 | 23,350 | 22,860 | 23,140 | 553 |
2012/05/22 | 23,010 | 23,290 | 22,690 | 22,850 | 401 |
2012/05/21 | 22,210 | 23,300 | 22,210 | 22,960 | 758 |
2012/05/18 | 21,800 | 22,340 | 20,910 | 22,200 | 1,293 |
2012/05/17 | 21,000 | 22,210 | 21,000 | 22,210 | 989 |
2012/05/16 | 22,450 | 22,550 | 21,850 | 21,920 | 423 |
2012/05/15 | 21,980 | 22,970 | 21,450 | 22,550 | 2,022 |
2012/05/14 | 23,000 | 24,000 | 22,340 | 22,540 | 1,356 |
2012/05/11 | 24,430 | 24,500 | 23,870 | 23,920 | 1,054 |
2012/05/10 | 24,720 | 24,920 | 24,350 | 24,510 | 827 |
2012/05/09 | 26,040 | 26,120 | 25,000 | 25,050 | 1,378 |
2012/05/08 | 26,000 | 26,390 | 25,860 | 26,270 | 819 |
2012/05/07 | 25,990 | 26,130 | 25,800 | 25,910 | 1,214 |
2012/05/02 | 26,120 | 26,640 | 26,000 | 26,490 | 566 |
2012/05/01 | 26,220 | 26,260 | 26,010 | 26,010 | 516 |
2012/04/27 | 26,200 | 26,900 | 25,870 | 26,500 | 1,284 |
2012/04/26 | 26,440 | 26,960 | 26,070 | 26,190 | 937 |
2012/04/25 | 26,650 | 26,650 | 26,110 | 26,430 | 1,631 |
2012/04/24 | 27,480 | 27,480 | 26,050 | 26,650 | 1,415 |
2012/04/23 | 27,210 | 27,330 | 26,420 | 26,560 | 1,562 |
2012/04/20 | 26,170 | 27,200 | 26,060 | 27,200 | 892 |
2012/04/19 | 26,190 | 26,190 | 25,800 | 26,010 | 740 |
2012/04/18 | 26,000 | 26,280 | 25,700 | 26,110 | 521 |
2012/04/17 | 25,560 | 25,840 | 25,400 | 25,660 | 782 |
2012/04/16 | 25,750 | 25,750 | 25,520 | 25,520 | 598 |
2012/04/13 | 25,750 | 26,100 | 25,750 | 25,830 | 370 |
2012/04/12 | 25,510 | 25,790 | 25,390 | 25,670 | 770 |
2012/04/11 | 26,280 | 26,290 | 25,410 | 25,440 | 2,085 |
2012/04/10 | 25,800 | 26,970 | 25,400 | 26,890 | 2,011 |
2012/04/09 | 26,060 | 26,250 | 25,820 | 25,970 | 809 |
2012/04/06 | 26,250 | 26,660 | 26,050 | 26,220 | 1,155 |
2012/04/05 | 26,960 | 26,980 | 26,230 | 26,650 | 1,178 |
2012/04/04 | 27,330 | 27,640 | 27,000 | 27,020 | 1,212 |
2012/04/03 | 28,010 | 28,070 | 27,300 | 27,460 | 1,037 |
2012/04/02 | 29,000 | 29,000 | 27,540 | 27,540 | 2,450 |
2012/03/30 | 28,370 | 28,950 | 28,370 | 28,720 | 1,595 |
2012/03/29 | 28,000 | 28,400 | 27,880 | 28,360 | 1,107 |
2012/03/28 | 27,500 | 27,890 | 27,400 | 27,840 | 1,372 |
2012/03/27 | 27,310 | 28,100 | 27,310 | 28,100 | 1,572 |
2012/03/26 | 27,970 | 28,100 | 27,170 | 27,270 | 2,092 |
2012/03/23 | 27,600 | 28,600 | 27,540 | 28,460 | 2,451 |
2012/03/22 | 27,850 | 28,500 | 27,720 | 28,500 | 2,099 |
2012/03/21 | 27,230 | 28,190 | 27,220 | 27,860 | 2,907 |
2012/03/19 | 27,960 | 28,100 | 26,800 | 27,310 | 5,600 |
2012/03/16 | 27,850 | 29,500 | 27,010 | 27,960 | 6,221 |
2012/03/15 | 30,750 | 30,850 | 30,300 | 30,550 | 1,703 |
2012/03/14 | 31,450 | 31,750 | 30,300 | 30,350 | 3,187 |
2012/03/13 | 31,800 | 32,050 | 31,300 | 31,500 | 1,809 |
2012/03/12 | 31,800 | 32,200 | 31,600 | 31,700 | 2,611 |
2012/03/09 | 31,500 | 32,050 | 31,500 | 31,700 | 3,087 |
2012/03/08 | 31,200 | 31,650 | 30,900 | 31,450 | 2,948 |
2012/03/07 | 30,650 | 31,500 | 30,650 | 30,950 | 2,254 |
2012/03/06 | 30,100 | 31,450 | 30,100 | 31,100 | 2,186 |
2012/03/05 | 29,410 | 31,900 | 29,410 | 30,800 | 6,045 |
2012/03/02 | 30,450 | 30,600 | 28,320 | 29,550 | 4,486 |
2012/03/01 | 31,000 | 31,000 | 29,150 | 29,940 | 5,276 |
2012/02/29 | 33,250 | 33,300 | 31,450 | 31,450 | 4,860 |
2012/02/28 | 33,200 | 33,500 | 31,250 | 33,300 | 4,894 |
2012/02/27 | 32,150 | 33,200 | 32,050 | 33,200 | 3,253 |
2012/02/24 | 32,900 | 33,200 | 31,300 | 32,000 | 4,530 |
2012/02/23 | 31,100 | 32,700 | 30,700 | 32,700 | 4,061 |
2012/02/22 | 30,100 | 30,700 | 29,600 | 30,550 | 4,532 |
2012/02/21 | 28,500 | 29,500 | 28,500 | 29,500 | 3,669 |
2012/02/20 | 27,530 | 28,400 | 27,390 | 28,400 | 4,333 |
2012/02/17 | 26,900 | 27,180 | 26,740 | 27,160 | 2,214 |
2012/02/16 | 26,000 | 26,650 | 26,000 | 26,600 | 2,319 |
2012/02/15 | 26,750 | 27,130 | 26,300 | 26,300 | 4,343 |
2012/02/14 | 26,400 | 26,800 | 25,910 | 26,700 | 4,236 |
2012/02/13 | 25,800 | 26,770 | 25,000 | 26,400 | 10,358 |
2012/02/10 | 23,850 | 23,900 | 23,420 | 23,480 | 613 |
2012/02/09 | 23,900 | 24,040 | 23,700 | 23,950 | 527 |
2012/02/08 | 23,380 | 23,900 | 23,380 | 23,900 | 549 |
2012/02/07 | 23,600 | 24,000 | 23,510 | 23,510 | 1,159 |
2012/02/06 | 23,990 | 24,400 | 23,510 | 24,040 | 1,955 |
2012/02/03 | 22,550 | 22,980 | 22,350 | 22,690 | 620 |
2012/02/02 | 23,000 | 23,000 | 22,600 | 22,820 | 707 |
2012/02/01 | 22,420 | 22,900 | 22,330 | 22,700 | 568 |
2012/01/31 | 22,220 | 22,740 | 22,220 | 22,500 | 417 |
2012/01/30 | 22,200 | 22,500 | 22,040 | 22,400 | 1,005 |
2012/01/27 | 22,040 | 22,390 | 22,000 | 22,130 | 755 |
2012/01/26 | 23,030 | 23,050 | 22,620 | 22,670 | 1,025 |
2012/01/25 | 23,000 | 23,040 | 22,690 | 22,850 | 1,589 |
2012/01/24 | 22,500 | 22,560 | 22,400 | 22,560 | 946 |
2012/01/23 | 22,240 | 22,370 | 22,100 | 22,320 | 1,126 |
2012/01/20 | 21,500 | 22,300 | 21,500 | 22,250 | 1,611 |
2012/01/19 | 22,030 | 22,150 | 21,700 | 21,700 | 1,187 |
2012/01/18 | 22,500 | 22,500 | 22,000 | 22,110 | 538 |
2012/01/17 | 21,920 | 22,190 | 21,920 | 21,970 | 494 |
2012/01/16 | 21,520 | 22,210 | 21,500 | 22,140 | 861 |
2012/01/13 | 21,590 | 22,210 | 21,500 | 22,020 | 862 |
2012/01/12 | 22,200 | 22,600 | 21,700 | 21,920 | 1,259 |
2012/01/11 | 22,180 | 22,890 | 22,160 | 22,700 | 1,843 |
2012/01/10 | 24,510 | 24,550 | 22,070 | 22,130 | 5,864 |
2012/01/06 | 24,630 | 24,780 | 24,400 | 24,730 | 1,197 |
2012/01/05 | 24,880 | 25,000 | 24,440 | 24,440 | 2,651 |
2012/01/04 | 25,100 | 25,380 | 24,740 | 24,810 | 1,822 |