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 |
---|---|---|---|---|---|
2014/12/30 | 382 | 382 | 378 | 378 | 23,600 |
2014/12/29 | 385 | 385 | 376 | 381 | 38,900 |
2014/12/26 | 373 | 383 | 371 | 378 | 48,900 |
2014/12/25 | 380 | 382 | 376 | 377 | 111,300 |
2014/12/24 | 386 | 386 | 380 | 384 | 87,600 |
2014/12/22 | 386 | 386 | 378 | 384 | 52,700 |
2014/12/19 | 392 | 392 | 383 | 386 | 50,800 |
2014/12/18 | 392 | 392 | 381 | 384 | 165,000 |
2014/12/17 | 385 | 394 | 381 | 384 | 42,800 |
2014/12/16 | 395 | 396 | 385 | 389 | 82,800 |
2014/12/15 | 400 | 404 | 399 | 399 | 30,900 |
2014/12/12 | 396 | 407 | 396 | 403 | 78,600 |
2014/12/11 | 400 | 405 | 399 | 402 | 68,500 |
2014/12/10 | 399 | 410 | 399 | 402 | 94,700 |
2014/12/09 | 404 | 407 | 400 | 401 | 29,600 |
2014/12/08 | 409 | 410 | 400 | 404 | 55,300 |
2014/12/05 | 402 | 410 | 396 | 409 | 115,100 |
2014/12/04 | 402 | 407 | 390 | 406 | 60,500 |
2014/12/03 | 410 | 410 | 400 | 400 | 64,900 |
2014/12/02 | 412 | 412 | 403 | 410 | 59,800 |
2014/12/01 | 401 | 412 | 400 | 410 | 87,200 |
2014/11/28 | 393 | 401 | 390 | 400 | 76,600 |
2014/11/27 | 391 | 395 | 389 | 393 | 51,400 |
2014/11/26 | 381 | 393 | 381 | 385 | 75,700 |
2014/11/25 | 384 | 386 | 379 | 379 | 102,900 |
2014/11/21 | 382 | 386 | 376 | 386 | 53,800 |
2014/11/20 | 386 | 386 | 378 | 378 | 45,400 |
2014/11/19 | 380 | 383 | 375 | 378 | 37,400 |
2014/11/18 | 370 | 379 | 367 | 378 | 38,700 |
2014/11/17 | 383 | 383 | 370 | 370 | 59,000 |
2014/11/14 | 375 | 388 | 370 | 387 | 166,900 |
2014/11/13 | 362 | 362 | 355 | 362 | 18,600 |
2014/11/12 | 359 | 360 | 355 | 357 | 42,100 |
2014/11/11 | 356 | 360 | 356 | 357 | 25,100 |
2014/11/10 | 362 | 362 | 358 | 359 | 14,900 |
2014/11/07 | 360 | 364 | 356 | 360 | 26,200 |
2014/11/06 | 363 | 367 | 361 | 362 | 37,700 |
2014/11/05 | 369 | 369 | 361 | 365 | 44,000 |
2014/11/04 | 366 | 370 | 365 | 366 | 65,900 |
2014/10/31 | 355 | 368 | 351 | 365 | 62,400 |
2014/10/30 | 350 | 358 | 349 | 352 | 51,600 |
2014/10/29 | 347 | 351 | 346 | 350 | 21,400 |
2014/10/28 | 348 | 352 | 344 | 347 | 32,000 |
2014/10/27 | 348 | 348 | 340 | 346 | 19,800 |
2014/10/24 | 352 | 352 | 341 | 346 | 62,700 |
2014/10/23 | 340 | 349 | 333 | 344 | 38,600 |
2014/10/22 | 326 | 332 | 320 | 332 | 41,100 |
2014/10/21 | 332 | 332 | 321 | 322 | 24,400 |
2014/10/20 | 334 | 334 | 315 | 327 | 37,300 |
2014/10/17 | 310 | 323 | 310 | 313 | 56,200 |
2014/10/16 | 320 | 323 | 312 | 313 | 96,700 |
2014/10/15 | 326 | 333 | 325 | 328 | 63,500 |
2014/10/14 | 333 | 353 | 330 | 332 | 86,600 |
2014/10/10 | 340 | 349 | 340 | 346 | 57,800 |
2014/10/09 | 363 | 363 | 337 | 352 | 65,500 |
2014/10/08 | 345 | 352 | 345 | 347 | 54,300 |
2014/10/07 | 360 | 367 | 358 | 358 | 25,600 |
2014/10/06 | 357 | 370 | 357 | 368 | 17,300 |
2014/10/03 | 354 | 361 | 354 | 356 | 19,500 |
2014/10/02 | 373 | 373 | 355 | 355 | 60,100 |
2014/10/01 | 382 | 382 | 367 | 373 | 30,800 |
2014/09/30 | 378 | 380 | 370 | 377 | 28,700 |
2014/09/29 | 378 | 379 | 374 | 376 | 15,200 |
2014/09/26 | 376 | 382 | 376 | 380 | 28,200 |
2014/09/25 | 391 | 391 | 380 | 383 | 69,900 |
2014/09/24 | 382 | 384 | 378 | 384 | 33,800 |
2014/09/22 | 382 | 384 | 381 | 382 | 28,800 |
2014/09/19 | 372 | 380 | 370 | 380 | 34,200 |
2014/09/18 | 365 | 371 | 364 | 371 | 32,300 |
2014/09/17 | 378 | 380 | 368 | 369 | 42,400 |
2014/09/16 | 380 | 380 | 375 | 376 | 13,600 |
2014/09/12 | 378 | 379 | 377 | 377 | 49,700 |
2014/09/11 | 384 | 384 | 377 | 377 | 20,600 |
2014/09/10 | 385 | 385 | 376 | 380 | 42,200 |
2014/09/09 | 383 | 386 | 383 | 384 | 13,200 |
2014/09/08 | 390 | 390 | 384 | 385 | 21,800 |
2014/09/05 | 390 | 390 | 385 | 386 | 19,600 |
2014/09/04 | 396 | 396 | 387 | 390 | 27,100 |
2014/09/03 | 393 | 393 | 387 | 391 | 17,000 |
2014/09/02 | 391 | 391 | 387 | 389 | 28,400 |
2014/09/01 | 379 | 383 | 379 | 382 | 13,700 |
2014/08/29 | 377 | 381 | 374 | 379 | 41,400 |
2014/08/28 | 384 | 384 | 380 | 383 | 29,000 |
2014/08/27 | 385 | 385 | 382 | 382 | 16,100 |
2014/08/26 | 382 | 385 | 382 | 383 | 24,000 |
2014/08/25 | 385 | 386 | 380 | 381 | 83,600 |
2014/08/22 | 392 | 392 | 383 | 387 | 67,900 |
2014/08/21 | 385 | 387 | 385 | 387 | 43,700 |
2014/08/20 | 384 | 385 | 383 | 384 | 19,000 |
2014/08/19 | 388 | 388 | 383 | 384 | 37,900 |
2014/08/18 | 383 | 386 | 381 | 382 | 29,000 |
2014/08/15 | 388 | 388 | 381 | 382 | 79,000 |
2014/08/14 | 399 | 401 | 386 | 393 | 98,800 |
2014/08/13 | 392 | 410 | 391 | 407 | 94,500 |
2014/08/12 | 397 | 399 | 390 | 393 | 31,000 |
2014/08/11 | 383 | 396 | 381 | 390 | 39,000 |
2014/08/08 | 387 | 393 | 380 | 381 | 81,300 |
2014/08/07 | 392 | 396 | 390 | 394 | 21,200 |
2014/08/06 | 397 | 401 | 394 | 394 | 39,600 |
2014/08/05 | 407 | 413 | 402 | 404 | 43,900 |
2014/08/04 | 418 | 418 | 409 | 409 | 37,100 |
2014/08/01 | 411 | 415 | 405 | 407 | 82,600 |
2014/07/31 | 428 | 428 | 417 | 419 | 119,100 |
2014/07/30 | 408 | 439 | 407 | 425 | 363,300 |
2014/07/29 | 404 | 405 | 399 | 404 | 37,500 |
2014/07/28 | 402 | 405 | 400 | 402 | 41,200 |
2014/07/25 | 400 | 400 | 395 | 399 | 87,100 |
2014/07/24 | 392 | 395 | 390 | 395 | 58,100 |
2014/07/23 | 390 | 393 | 389 | 392 | 32,900 |
2014/07/22 | 391 | 391 | 386 | 387 | 21,200 |
2014/07/18 | 392 | 392 | 381 | 389 | 49,800 |
2014/07/17 | 393 | 393 | 382 | 387 | 42,500 |
2014/07/16 | 392 | 393 | 385 | 387 | 32,700 |
2014/07/15 | 386 | 392 | 383 | 389 | 39,700 |
2014/07/14 | 381 | 389 | 381 | 383 | 29,900 |
2014/07/11 | 380 | 387 | 380 | 385 | 39,600 |
2014/07/10 | 382 | 392 | 382 | 385 | 49,300 |
2014/07/09 | 379 | 390 | 379 | 388 | 74,800 |
2014/07/08 | 392 | 394 | 381 | 383 | 113,800 |
2014/07/07 | 394 | 400 | 394 | 394 | 43,800 |
2014/07/04 | 401 | 404 | 395 | 398 | 95,300 |
2014/07/03 | 395 | 400 | 392 | 395 | 70,300 |
2014/07/02 | 397 | 398 | 395 | 396 | 54,900 |
2014/07/01 | 391 | 396 | 390 | 394 | 92,300 |
2014/06/30 | 388 | 394 | 385 | 390 | 47,500 |
2014/06/27 | 381 | 391 | 377 | 388 | 106,600 |
2014/06/26 | 390 | 391 | 383 | 385 | 38,200 |
2014/06/25 | 393 | 394 | 385 | 385 | 75,600 |
2014/06/24 | 392 | 395 | 390 | 393 | 59,500 |
2014/06/23 | 391 | 392 | 388 | 392 | 73,600 |
2014/06/20 | 390 | 392 | 384 | 385 | 34,900 |
2014/06/19 | 390 | 392 | 385 | 389 | 59,900 |
2014/06/18 | 384 | 389 | 380 | 388 | 36,900 |
2014/06/17 | 383 | 388 | 383 | 387 | 26,800 |
2014/06/16 | 390 | 393 | 382 | 383 | 27,600 |
2014/06/13 | 380 | 393 | 380 | 393 | 75,200 |
2014/06/12 | 388 | 388 | 378 | 386 | 46,600 |
2014/06/11 | 385 | 390 | 385 | 388 | 37,200 |
2014/06/10 | 391 | 392 | 380 | 385 | 40,000 |
2014/06/09 | 385 | 393 | 383 | 386 | 47,700 |
2014/06/06 | 384 | 393 | 380 | 387 | 69,100 |
2014/06/05 | 385 | 385 | 377 | 384 | 51,700 |
2014/06/04 | 396 | 396 | 376 | 387 | 96,100 |
2014/06/03 | 379 | 396 | 377 | 390 | 173,200 |
2014/06/02 | 362 | 375 | 362 | 375 | 106,400 |
2014/05/30 | 360 | 365 | 354 | 361 | 82,800 |
2014/05/29 | 348 | 356 | 347 | 354 | 39,900 |
2014/05/28 | 348 | 357 | 346 | 351 | 28,700 |
2014/05/27 | 348 | 353 | 346 | 348 | 26,000 |
2014/05/26 | 348 | 355 | 342 | 347 | 50,200 |
2014/05/23 | 353 | 356 | 347 | 352 | 76,300 |
2014/05/22 | 358 | 358 | 346 | 353 | 52,100 |
2014/05/21 | 341 | 346 | 338 | 345 | 28,000 |
2014/05/20 | 333 | 340 | 333 | 336 | 22,900 |
2014/05/19 | 345 | 350 | 328 | 332 | 67,700 |
2014/05/16 | 360 | 360 | 346 | 349 | 48,300 |
2014/05/15 | 371 | 371 | 355 | 361 | 45,200 |
2014/05/14 | 359 | 373 | 356 | 367 | 75,800 |
2014/05/13 | 355 | 365 | 349 | 362 | 94,700 |
2014/05/12 | 351 | 351 | 345 | 351 | 29,900 |
2014/05/09 | 340 | 353 | 339 | 352 | 19,200 |
2014/05/08 | 343 | 349 | 338 | 344 | 40,500 |
2014/05/07 | 348 | 355 | 340 | 344 | 40,800 |
2014/05/02 | 355 | 362 | 351 | 356 | 29,200 |
2014/05/01 | 353 | 362 | 350 | 354 | 26,200 |
2014/04/30 | 355 | 357 | 345 | 350 | 22,300 |
2014/04/28 | 351 | 358 | 345 | 355 | 38,500 |
2014/04/25 | 360 | 362 | 358 | 359 | 76,300 |
2014/04/24 | 360 | 360 | 357 | 360 | 46,900 |
2014/04/23 | 355 | 355 | 351 | 355 | 41,600 |
2014/04/22 | 355 | 355 | 351 | 352 | 25,700 |
2014/04/21 | 344 | 360 | 344 | 352 | 31,400 |
2014/04/18 | 353 | 353 | 343 | 347 | 17,000 |
2014/04/17 | 341 | 350 | 339 | 340 | 37,800 |
2014/04/16 | 341 | 341 | 330 | 335 | 27,700 |
2014/04/15 | 333 | 342 | 333 | 333 | 25,800 |
2014/04/14 | 325 | 339 | 323 | 332 | 37,900 |
2014/04/11 | 330 | 336 | 325 | 333 | 41,900 |
2014/04/10 | 335 | 347 | 333 | 333 | 34,400 |
2014/04/09 | 334 | 344 | 334 | 335 | 47,500 |
2014/04/08 | 345 | 345 | 336 | 342 | 53,700 |
2014/04/07 | 351 | 351 | 343 | 345 | 45,300 |
2014/04/04 | 351 | 354 | 350 | 350 | 35,800 |
2014/04/03 | 351 | 355 | 349 | 352 | 33,400 |
2014/04/02 | 352 | 352 | 349 | 350 | 52,600 |
2014/04/01 | 360 | 360 | 344 | 348 | 62,500 |
2014/03/31 | 355 | 359 | 349 | 357 | 58,200 |
2014/03/28 | 341 | 353 | 338 | 352 | 48,600 |
2014/03/27 | 335 | 343 | 325 | 341 | 56,100 |
2014/03/26 | 336 | 342 | 325 | 335 | 75,500 |
2014/03/25 | 360 | 360 | 334 | 339 | 104,800 |
2014/03/24 | 330 | 345 | 326 | 344 | 72,100 |
2014/03/20 | 336 | 338 | 322 | 325 | 119,100 |
2014/03/19 | 350 | 355 | 334 | 342 | 115,300 |
2014/03/18 | 345 | 345 | 337 | 340 | 51,900 |
2014/03/17 | 339 | 344 | 335 | 337 | 62,700 |
2014/03/14 | 350 | 356 | 340 | 341 | 197,700 |
2014/03/13 | 359 | 365 | 356 | 357 | 41,800 |
2014/03/12 | 360 | 363 | 357 | 359 | 45,700 |
2014/03/11 | 359 | 368 | 359 | 366 | 64,500 |
2014/03/10 | 362 | 365 | 362 | 363 | 46,600 |
2014/03/07 | 365 | 365 | 359 | 362 | 50,200 |
2014/03/06 | 359 | 365 | 353 | 364 | 74,100 |
2014/03/05 | 360 | 365 | 357 | 358 | 55,400 |
2014/03/04 | 347 | 358 | 344 | 358 | 75,100 |
2014/03/03 | 350 | 354 | 343 | 348 | 93,900 |
2014/02/28 | 361 | 365 | 354 | 359 | 91,700 |
2014/02/27 | 376 | 376 | 363 | 363 | 72,400 |
2014/02/26 | 365 | 376 | 363 | 368 | 95,500 |
2014/02/25 | 371 | 373 | 360 | 373 | 157,200 |
2014/02/24 | 360 | 366 | 350 | 364 | 158,100 |
2014/02/21 | 352 | 361 | 352 | 359 | 96,100 |
2014/02/20 | 363 | 370 | 349 | 354 | 202,800 |
2014/02/19 | 378 | 388 | 361 | 371 | 189,900 |
2014/02/18 | 390 | 390 | 380 | 383 | 120,900 |
2014/02/17 | 382 | 391 | 378 | 382 | 233,300 |
2014/02/14 | 382 | 402 | 370 | 381 | 536,900 |
2014/02/13 | 408 | 415 | 405 | 410 | 280,500 |
2014/02/12 | 433 | 434 | 402 | 409 | 912,500 |
2014/02/10 | 410 | 436 | 392 | 436 | 1,418,400 |
2014/02/07 | 360 | 368 | 354 | 356 | 146,400 |
2014/02/06 | 370 | 370 | 355 | 361 | 102,500 |
2014/02/05 | 360 | 370 | 340 | 350 | 248,400 |
2014/02/04 | 339 | 362 | 339 | 349 | 328,900 |
2014/02/03 | 419 | 424 | 390 | 395 | 231,800 |
2014/01/31 | 430 | 433 | 414 | 424 | 118,600 |
2014/01/30 | 430 | 430 | 417 | 423 | 114,800 |
2014/01/29 | 423 | 428 | 416 | 424 | 110,900 |
2014/01/28 | 418 | 433 | 408 | 413 | 212,800 |
2014/01/27 | 407 | 460 | 405 | 423 | 400,300 |
2014/01/24 | 449 | 451 | 438 | 439 | 186,800 |
2014/01/23 | 464 | 464 | 450 | 450 | 131,800 |
2014/01/22 | 468 | 468 | 456 | 461 | 134,800 |
2014/01/21 | 465 | 470 | 459 | 466 | 153,300 |
2014/01/20 | 467 | 470 | 456 | 462 | 148,700 |
2014/01/17 | 448 | 471 | 445 | 470 | 273,900 |
2014/01/16 | 459 | 463 | 450 | 451 | 289,800 |
2014/01/15 | 465 | 473 | 450 | 455 | 313,000 |
2014/01/14 | 468 | 475 | 444 | 462 | 723,800 |
2014/01/10 | 513 | 513 | 478 | 489 | 614,700 |
2014/01/09 | 517 | 519 | 501 | 511 | 489,000 |
2014/01/08 | 526 | 529 | 494 | 517 | 1,692,100 |
2014/01/07 | 422 | 498 | 421 | 482 | 1,627,500 |
2014/01/06 | 426 | 427 | 421 | 422 | 188,200 |