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 |
---|---|---|---|---|---|
2016/12/30 | 443 | 448 | 441 | 446 | 47,200 |
2016/12/29 | 451 | 453 | 441 | 446 | 65,200 |
2016/12/28 | 450 | 456 | 444 | 456 | 80,300 |
2016/12/27 | 452 | 459 | 451 | 456 | 90,900 |
2016/12/26 | 460 | 460 | 453 | 455 | 80,600 |
2016/12/22 | 465 | 465 | 457 | 461 | 101,400 |
2016/12/21 | 465 | 465 | 455 | 464 | 108,200 |
2016/12/20 | 459 | 465 | 456 | 464 | 106,400 |
2016/12/19 | 462 | 463 | 453 | 458 | 70,100 |
2016/12/16 | 464 | 471 | 456 | 460 | 120,300 |
2016/12/15 | 466 | 473 | 451 | 455 | 111,600 |
2016/12/14 | 485 | 486 | 464 | 470 | 153,500 |
2016/12/13 | 462 | 481 | 460 | 480 | 230,000 |
2016/12/12 | 447 | 459 | 445 | 458 | 173,200 |
2016/12/09 | 435 | 445 | 434 | 445 | 92,700 |
2016/12/08 | 433 | 439 | 428 | 438 | 95,200 |
2016/12/07 | 435 | 437 | 426 | 429 | 82,000 |
2016/12/06 | 444 | 444 | 432 | 435 | 72,600 |
2016/12/05 | 440 | 441 | 436 | 440 | 50,500 |
2016/12/02 | 447 | 448 | 440 | 444 | 104,900 |
2016/12/01 | 447 | 454 | 442 | 445 | 89,400 |
2016/11/30 | 449 | 451 | 444 | 447 | 30,800 |
2016/11/29 | 446 | 451 | 443 | 451 | 41,300 |
2016/11/28 | 441 | 447 | 441 | 447 | 45,900 |
2016/11/25 | 448 | 448 | 437 | 444 | 146,200 |
2016/11/24 | 450 | 450 | 443 | 448 | 70,100 |
2016/11/22 | 450 | 450 | 447 | 449 | 51,800 |
2016/11/21 | 451 | 453 | 445 | 450 | 43,200 |
2016/11/18 | 455 | 456 | 446 | 450 | 49,200 |
2016/11/17 | 441 | 452 | 440 | 451 | 65,200 |
2016/11/16 | 437 | 443 | 436 | 442 | 71,900 |
2016/11/15 | 455 | 455 | 430 | 438 | 96,800 |
2016/11/14 | 450 | 457 | 440 | 451 | 145,600 |
2016/11/11 | 435 | 442 | 425 | 430 | 105,600 |
2016/11/10 | 419 | 429 | 415 | 428 | 85,800 |
2016/11/09 | 425 | 426 | 393 | 403 | 150,600 |
2016/11/08 | 428 | 428 | 416 | 419 | 55,700 |
2016/11/07 | 427 | 429 | 421 | 424 | 171,300 |
2016/11/04 | 427 | 427 | 407 | 419 | 130,800 |
2016/11/02 | 433 | 434 | 427 | 429 | 59,600 |
2016/11/01 | 432 | 436 | 431 | 432 | 42,500 |
2016/10/31 | 436 | 440 | 431 | 432 | 62,900 |
2016/10/28 | 444 | 444 | 430 | 439 | 134,600 |
2016/10/27 | 449 | 450 | 440 | 443 | 44,300 |
2016/10/26 | 443 | 449 | 440 | 449 | 63,700 |
2016/10/25 | 457 | 457 | 439 | 444 | 137,000 |
2016/10/24 | 455 | 455 | 447 | 454 | 81,600 |
2016/10/21 | 466 | 466 | 452 | 454 | 102,500 |
2016/10/20 | 455 | 461 | 452 | 458 | 58,000 |
2016/10/19 | 460 | 467 | 450 | 455 | 87,800 |
2016/10/18 | 449 | 462 | 447 | 462 | 118,700 |
2016/10/17 | 445 | 447 | 433 | 445 | 90,100 |
2016/10/14 | 440 | 450 | 440 | 445 | 56,500 |
2016/10/13 | 435 | 450 | 435 | 442 | 96,400 |
2016/10/12 | 451 | 451 | 426 | 433 | 267,000 |
2016/10/11 | 449 | 464 | 449 | 452 | 232,600 |
2016/10/07 | 477 | 484 | 447 | 449 | 434,500 |
2016/10/06 | 494 | 496 | 473 | 477 | 166,500 |
2016/10/05 | 510 | 510 | 495 | 497 | 135,600 |
2016/10/04 | 508 | 511 | 503 | 510 | 106,900 |
2016/10/03 | 502 | 510 | 497 | 508 | 146,900 |
2016/09/30 | 506 | 511 | 503 | 506 | 70,700 |
2016/09/29 | 509 | 513 | 502 | 513 | 179,100 |
2016/09/28 | 504 | 512 | 500 | 510 | 178,600 |
2016/09/27 | 500 | 501 | 469 | 498 | 265,100 |
2016/09/26 | 509 | 515 | 504 | 507 | 173,800 |
2016/09/23 | 498 | 510 | 494 | 507 | 355,200 |
2016/09/21 | 485 | 493 | 478 | 493 | 106,900 |
2016/09/20 | 479 | 493 | 473 | 483 | 250,000 |
2016/09/16 | 451 | 476 | 451 | 474 | 259,500 |
2016/09/15 | 448 | 453 | 438 | 449 | 106,700 |
2016/09/14 | 456 | 460 | 446 | 448 | 138,200 |
2016/09/13 | 440 | 464 | 440 | 460 | 256,400 |
2016/09/12 | 443 | 448 | 432 | 436 | 127,400 |
2016/09/09 | 440 | 454 | 437 | 451 | 250,100 |
2016/09/08 | 439 | 440 | 432 | 438 | 112,500 |
2016/09/07 | 422 | 445 | 417 | 440 | 302,300 |
2016/09/06 | 408 | 423 | 408 | 419 | 156,000 |
2016/09/05 | 408 | 414 | 408 | 410 | 90,600 |
2016/09/02 | 407 | 414 | 406 | 412 | 107,300 |
2016/09/01 | 402 | 410 | 399 | 406 | 189,000 |
2016/08/31 | 400 | 407 | 397 | 400 | 86,000 |
2016/08/30 | 394 | 400 | 392 | 400 | 34,600 |
2016/08/29 | 400 | 401 | 391 | 393 | 51,200 |
2016/08/26 | 398 | 402 | 390 | 400 | 150,400 |
2016/08/25 | 394 | 400 | 390 | 397 | 122,100 |
2016/08/24 | 389 | 393 | 386 | 393 | 42,000 |
2016/08/23 | 390 | 390 | 384 | 384 | 37,700 |
2016/08/22 | 389 | 392 | 382 | 391 | 47,200 |
2016/08/19 | 387 | 389 | 382 | 388 | 49,900 |
2016/08/18 | 398 | 398 | 390 | 391 | 28,700 |
2016/08/17 | 389 | 398 | 389 | 390 | 54,200 |
2016/08/16 | 401 | 407 | 395 | 396 | 86,900 |
2016/08/15 | 383 | 425 | 382 | 402 | 382,500 |
2016/08/12 | 370 | 376 | 366 | 375 | 40,400 |
2016/08/10 | 366 | 366 | 362 | 366 | 9,400 |
2016/08/09 | 360 | 368 | 356 | 366 | 15,700 |
2016/08/08 | 370 | 373 | 357 | 359 | 48,200 |
2016/08/05 | 370 | 370 | 358 | 363 | 22,800 |
2016/08/04 | 360 | 363 | 357 | 358 | 24,400 |
2016/08/03 | 362 | 364 | 358 | 359 | 54,500 |
2016/08/02 | 375 | 375 | 365 | 366 | 38,600 |
2016/08/01 | 373 | 373 | 365 | 369 | 23,400 |
2016/07/29 | 366 | 376 | 366 | 375 | 31,800 |
2016/07/28 | 368 | 373 | 366 | 372 | 22,100 |
2016/07/27 | 381 | 382 | 368 | 370 | 35,400 |
2016/07/26 | 379 | 379 | 373 | 374 | 22,600 |
2016/07/25 | 388 | 388 | 378 | 380 | 94,200 |
2016/07/22 | 385 | 390 | 384 | 390 | 53,100 |
2016/07/21 | 381 | 386 | 379 | 386 | 48,200 |
2016/07/20 | 380 | 380 | 371 | 377 | 26,200 |
2016/07/19 | 378 | 378 | 368 | 376 | 47,400 |
2016/07/15 | 391 | 391 | 374 | 376 | 62,100 |
2016/07/14 | 388 | 391 | 382 | 389 | 45,000 |
2016/07/13 | 387 | 389 | 384 | 388 | 41,000 |
2016/07/12 | 389 | 389 | 378 | 383 | 41,600 |
2016/07/11 | 368 | 382 | 367 | 377 | 61,000 |
2016/07/08 | 377 | 377 | 366 | 366 | 33,700 |
2016/07/07 | 390 | 390 | 376 | 376 | 53,700 |
2016/07/06 | 377 | 381 | 370 | 375 | 110,600 |
2016/07/05 | 390 | 390 | 379 | 387 | 36,800 |
2016/07/04 | 390 | 390 | 380 | 384 | 38,400 |
2016/07/01 | 375 | 384 | 375 | 382 | 57,200 |
2016/06/30 | 395 | 395 | 378 | 379 | 109,800 |
2016/06/29 | 390 | 390 | 381 | 388 | 65,000 |
2016/06/28 | 387 | 388 | 377 | 386 | 87,500 |
2016/06/27 | 366 | 388 | 366 | 384 | 105,600 |
2016/06/24 | 403 | 403 | 350 | 365 | 338,300 |
2016/06/23 | 395 | 403 | 381 | 403 | 102,900 |
2016/06/22 | 391 | 403 | 391 | 395 | 91,500 |
2016/06/21 | 395 | 396 | 391 | 394 | 53,000 |
2016/06/20 | 403 | 407 | 396 | 397 | 65,400 |
2016/06/17 | 394 | 402 | 393 | 402 | 134,900 |
2016/06/16 | 389 | 415 | 381 | 387 | 383,800 |
2016/06/15 | 370 | 387 | 369 | 381 | 59,100 |
2016/06/14 | 375 | 383 | 371 | 373 | 117,500 |
2016/06/13 | 395 | 395 | 373 | 382 | 119,800 |
2016/06/10 | 402 | 403 | 395 | 397 | 89,600 |
2016/06/09 | 390 | 401 | 389 | 398 | 216,200 |
2016/06/08 | 385 | 389 | 381 | 389 | 41,700 |
2016/06/07 | 386 | 387 | 379 | 384 | 49,500 |
2016/06/06 | 381 | 389 | 376 | 384 | 62,800 |
2016/06/03 | 383 | 390 | 381 | 388 | 69,900 |
2016/06/02 | 394 | 394 | 372 | 384 | 244,000 |
2016/06/01 | 362 | 373 | 362 | 373 | 100,100 |
2016/05/31 | 360 | 364 | 358 | 362 | 44,100 |
2016/05/30 | 358 | 362 | 358 | 359 | 22,400 |
2016/05/27 | 362 | 362 | 359 | 359 | 16,000 |
2016/05/26 | 358 | 363 | 358 | 361 | 41,900 |
2016/05/25 | 362 | 363 | 356 | 360 | 120,400 |
2016/05/24 | 354 | 360 | 354 | 360 | 77,500 |
2016/05/23 | 350 | 355 | 348 | 354 | 67,900 |
2016/05/20 | 349 | 351 | 345 | 350 | 22,700 |
2016/05/19 | 349 | 350 | 347 | 347 | 9,100 |
2016/05/18 | 352 | 352 | 344 | 347 | 29,500 |
2016/05/17 | 352 | 352 | 347 | 350 | 23,600 |
2016/05/16 | 357 | 360 | 349 | 351 | 71,000 |
2016/05/13 | 351 | 353 | 344 | 349 | 31,000 |
2016/05/12 | 349 | 351 | 345 | 351 | 30,600 |
2016/05/11 | 355 | 357 | 350 | 352 | 63,200 |
2016/05/10 | 341 | 349 | 341 | 347 | 24,900 |
2016/05/09 | 339 | 342 | 337 | 340 | 20,300 |
2016/05/06 | 345 | 345 | 337 | 341 | 27,900 |
2016/05/02 | 340 | 344 | 333 | 337 | 46,800 |
2016/04/28 | 346 | 350 | 341 | 342 | 43,600 |
2016/04/27 | 350 | 351 | 344 | 344 | 45,700 |
2016/04/26 | 348 | 354 | 343 | 350 | 43,000 |
2016/04/25 | 354 | 364 | 340 | 352 | 245,400 |
2016/04/22 | 344 | 350 | 343 | 350 | 87,700 |
2016/04/21 | 344 | 344 | 339 | 344 | 52,700 |
2016/04/20 | 340 | 342 | 338 | 339 | 26,200 |
2016/04/19 | 340 | 341 | 336 | 339 | 51,700 |
2016/04/18 | 330 | 335 | 329 | 335 | 22,600 |
2016/04/15 | 333 | 337 | 326 | 333 | 19,900 |
2016/04/14 | 332 | 335 | 332 | 334 | 24,400 |
2016/04/13 | 325 | 330 | 325 | 329 | 15,500 |
2016/04/12 | 325 | 333 | 317 | 323 | 63,600 |
2016/04/11 | 327 | 337 | 327 | 330 | 32,000 |
2016/04/08 | 326 | 335 | 326 | 331 | 18,900 |
2016/04/07 | 326 | 337 | 326 | 332 | 17,500 |
2016/04/06 | 331 | 333 | 322 | 331 | 21,100 |
2016/04/05 | 338 | 339 | 331 | 332 | 32,200 |
2016/04/04 | 340 | 343 | 338 | 341 | 42,900 |
2016/04/01 | 342 | 343 | 333 | 333 | 47,400 |
2016/03/31 | 342 | 347 | 342 | 342 | 33,400 |
2016/03/30 | 344 | 345 | 341 | 342 | 25,300 |
2016/03/29 | 337 | 346 | 337 | 344 | 25,100 |
2016/03/28 | 345 | 345 | 328 | 345 | 63,900 |
2016/03/25 | 343 | 344 | 338 | 344 | 85,200 |
2016/03/24 | 340 | 344 | 338 | 341 | 74,900 |
2016/03/23 | 338 | 340 | 331 | 336 | 66,400 |
2016/03/22 | 335 | 337 | 331 | 337 | 63,500 |
2016/03/18 | 327 | 332 | 320 | 332 | 51,500 |
2016/03/17 | 326 | 329 | 322 | 323 | 36,100 |
2016/03/16 | 321 | 326 | 320 | 323 | 18,600 |
2016/03/15 | 322 | 326 | 318 | 322 | 36,300 |
2016/03/14 | 318 | 323 | 315 | 323 | 42,400 |
2016/03/11 | 321 | 322 | 314 | 318 | 83,200 |
2016/03/10 | 315 | 323 | 315 | 321 | 57,600 |
2016/03/09 | 312 | 315 | 312 | 314 | 21,000 |
2016/03/08 | 315 | 318 | 312 | 312 | 21,700 |
2016/03/07 | 320 | 321 | 312 | 314 | 25,000 |
2016/03/04 | 319 | 319 | 316 | 318 | 29,100 |
2016/03/03 | 311 | 318 | 311 | 318 | 16,600 |
2016/03/02 | 315 | 320 | 314 | 316 | 53,400 |
2016/03/01 | 310 | 310 | 305 | 309 | 30,200 |
2016/02/29 | 315 | 315 | 310 | 310 | 20,200 |
2016/02/26 | 314 | 314 | 310 | 311 | 11,600 |
2016/02/25 | 310 | 315 | 307 | 313 | 111,000 |
2016/02/24 | 308 | 309 | 304 | 309 | 56,600 |
2016/02/23 | 306 | 308 | 301 | 303 | 48,000 |
2016/02/22 | 295 | 305 | 295 | 303 | 50,300 |
2016/02/19 | 296 | 298 | 291 | 296 | 41,000 |
2016/02/18 | 299 | 299 | 291 | 294 | 44,300 |
2016/02/17 | 294 | 299 | 289 | 294 | 50,700 |
2016/02/16 | 287 | 300 | 284 | 295 | 68,500 |
2016/02/15 | 276 | 292 | 270 | 290 | 79,800 |
2016/02/12 | 260 | 270 | 259 | 260 | 112,400 |
2016/02/10 | 285 | 287 | 275 | 275 | 62,000 |
2016/02/09 | 283 | 287 | 279 | 279 | 88,900 |
2016/02/08 | 289 | 294 | 285 | 289 | 44,500 |
2016/02/05 | 294 | 295 | 289 | 291 | 49,300 |
2016/02/04 | 300 | 301 | 293 | 297 | 51,000 |
2016/02/03 | 301 | 303 | 298 | 302 | 35,000 |
2016/02/02 | 310 | 310 | 303 | 304 | 34,200 |
2016/02/01 | 304 | 304 | 301 | 304 | 38,300 |
2016/01/29 | 297 | 312 | 294 | 302 | 64,400 |
2016/01/28 | 293 | 298 | 292 | 293 | 45,000 |
2016/01/27 | 297 | 298 | 294 | 296 | 29,400 |
2016/01/26 | 299 | 299 | 291 | 293 | 43,600 |
2016/01/25 | 312 | 336 | 296 | 302 | 340,800 |
2016/01/22 | 287 | 296 | 285 | 296 | 83,200 |
2016/01/21 | 289 | 295 | 281 | 281 | 85,600 |
2016/01/20 | 297 | 303 | 290 | 291 | 107,800 |
2016/01/19 | 306 | 306 | 295 | 297 | 43,900 |
2016/01/18 | 292 | 302 | 288 | 298 | 76,200 |
2016/01/15 | 299 | 305 | 299 | 299 | 42,700 |
2016/01/14 | 301 | 302 | 292 | 299 | 59,300 |
2016/01/13 | 296 | 304 | 296 | 301 | 40,600 |
2016/01/12 | 303 | 304 | 296 | 297 | 64,100 |
2016/01/08 | 300 | 308 | 300 | 303 | 68,200 |
2016/01/07 | 309 | 312 | 301 | 302 | 102,100 |
2016/01/06 | 312 | 315 | 309 | 310 | 48,500 |
2016/01/05 | 316 | 318 | 311 | 313 | 29,800 |
2016/01/04 | 320 | 324 | 313 | 313 | 49,600 |