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 |
|---|---|---|---|---|---|
| 2004/12/30 | 112,000 | 115,000 | 112,000 | 115,000 | 119 |
| 2004/12/29 | 113,000 | 114,000 | 112,000 | 114,000 | 252 |
| 2004/12/28 | 110,000 | 112,000 | 109,000 | 112,000 | 229 |
| 2004/12/27 | 112,000 | 112,000 | 108,000 | 111,000 | 261 |
| 2004/12/24 | 108,000 | 112,000 | 108,000 | 110,000 | 357 |
| 2004/12/22 | 111,000 | 112,000 | 107,000 | 108,000 | 621 |
| 2004/12/21 | 111,000 | 116,000 | 110,000 | 110,000 | 752 |
| 2004/12/20 | 113,000 | 116,000 | 105,000 | 112,000 | 890 |
| 2004/12/17 | 113,000 | 117,000 | 110,000 | 111,000 | 636 |
| 2004/12/16 | 117,000 | 117,000 | 111,000 | 112,000 | 539 |
| 2004/12/15 | 120,000 | 124,000 | 118,000 | 119,000 | 355 |
| 2004/12/14 | 122,000 | 123,000 | 118,000 | 120,000 | 278 |
| 2004/12/13 | 131,000 | 131,000 | 123,000 | 124,000 | 299 |
| 2004/12/10 | 131,000 | 132,000 | 124,000 | 127,000 | 798 |
| 2004/12/09 | 154,000 | 157,000 | 133,000 | 135,000 | 3,722 |
| 2004/12/08 | 123,000 | 137,000 | 123,000 | 137,000 | 1,606 |
| 2004/12/07 | 117,000 | 118,000 | 116,000 | 117,000 | 47 |
| 2004/12/06 | 120,000 | 120,000 | 117,000 | 118,000 | 60 |
| 2004/12/03 | 118,000 | 120,000 | 118,000 | 120,000 | 22 |
| 2004/12/02 | 121,000 | 121,000 | 120,000 | 120,000 | 27 |
| 2004/12/01 | 120,000 | 121,000 | 118,000 | 121,000 | 59 |
| 2004/11/30 | 121,000 | 121,000 | 118,000 | 120,000 | 25 |
| 2004/11/29 | 118,000 | 121,000 | 118,000 | 118,000 | 29 |
| 2004/11/26 | 119,000 | 119,000 | 117,000 | 117,000 | 29 |
| 2004/11/25 | 120,000 | 120,000 | 117,000 | 118,000 | 59 |
| 2004/11/24 | 119,000 | 122,000 | 118,000 | 118,000 | 62 |
| 2004/11/22 | 122,000 | 123,000 | 118,000 | 120,000 | 90 |
| 2004/11/19 | 123,000 | 124,000 | 120,000 | 121,000 | 88 |
| 2004/11/18 | 125,000 | 126,000 | 122,000 | 124,000 | 76 |
| 2004/11/17 | 124,000 | 127,000 | 123,000 | 125,000 | 120 |
| 2004/11/16 | 128,000 | 128,000 | 124,000 | 124,000 | 73 |
| 2004/11/15 | 129,000 | 130,000 | 123,000 | 129,000 | 302 |
| 2004/11/12 | 126,000 | 134,000 | 125,000 | 134,000 | 254 |
| 2004/11/11 | 125,000 | 126,000 | 123,000 | 123,000 | 75 |
| 2004/11/10 | 119,000 | 122,000 | 118,000 | 122,000 | 63 |
| 2004/11/09 | 118,000 | 120,000 | 118,000 | 119,000 | 59 |
| 2004/11/08 | 122,000 | 122,000 | 117,000 | 117,000 | 39 |
| 2004/11/05 | 123,000 | 123,000 | 117,000 | 119,000 | 72 |
| 2004/11/04 | 119,000 | 121,000 | 117,000 | 120,000 | 63 |
| 2004/11/02 | 118,000 | 118,000 | 111,000 | 116,000 | 93 |
| 2004/11/01 | 120,000 | 122,000 | 114,000 | 118,000 | 84 |
| 2004/10/29 | 121,000 | 123,000 | 121,000 | 122,000 | 154 |
| 2004/10/28 | 131,000 | 131,000 | 125,000 | 127,000 | 122 |
| 2004/10/27 | 135,000 | 137,000 | 127,000 | 130,000 | 232 |
| 2004/10/26 | 127,000 | 141,000 | 126,000 | 129,000 | 1,101 |
| 2004/10/26 | 1 -> 3.00 分割 | ||||
| 2004/10/25 | 345,000 | 364,995 | 342,000 | 363,000 | 255 |
| 2004/10/22 | 351,000 | 351,000 | 343,005 | 349,995 | 59 |
| 2004/10/21 | 346,995 | 352,005 | 343,995 | 349,995 | 79 |
| 2004/10/20 | 343,995 | 346,005 | 342,000 | 346,005 | 34 |
| 2004/10/19 | 342,000 | 345,000 | 340,995 | 345,000 | 32 |
| 2004/10/18 | 349,005 | 349,995 | 340,995 | 340,995 | 25 |
| 2004/10/15 | 336,000 | 348,000 | 334,995 | 345,000 | 46 |
| 2004/10/14 | 349,995 | 349,995 | 340,005 | 340,005 | 71 |
| 2004/10/13 | 352,005 | 352,995 | 346,995 | 349,995 | 26 |
| 2004/10/12 | 360,000 | 360,000 | 343,995 | 343,995 | 81 |
| 2004/10/08 | 346,995 | 360,000 | 340,995 | 358,995 | 117 |
| 2004/10/07 | 354,000 | 358,005 | 352,005 | 352,995 | 79 |
| 2004/10/06 | 355,005 | 357,000 | 349,995 | 355,995 | 74 |
| 2004/10/05 | 355,005 | 360,000 | 354,000 | 357,000 | 148 |
| 2004/10/04 | 355,005 | 355,995 | 342,000 | 352,005 | 146 |
| 2004/10/01 | 319,995 | 337,995 | 319,995 | 337,995 | 113 |
| 2004/09/30 | 307,995 | 313,005 | 300,000 | 310,005 | 83 |
| 2004/09/29 | 295,995 | 300,000 | 289,995 | 295,005 | 80 |
| 2004/09/28 | 306,000 | 306,000 | 295,005 | 298,005 | 168 |
| 2004/09/27 | 322,005 | 322,005 | 304,995 | 310,005 | 78 |
| 2004/09/24 | 325,005 | 327,000 | 319,995 | 327,000 | 53 |
| 2004/09/22 | 328,005 | 328,005 | 316,005 | 325,005 | 115 |
| 2004/09/21 | 334,005 | 337,005 | 327,000 | 330,000 | 68 |
| 2004/09/17 | 349,995 | 351,000 | 334,995 | 337,005 | 115 |
| 2004/09/16 | 349,005 | 351,000 | 340,005 | 343,005 | 134 |
| 2004/09/15 | 343,005 | 355,005 | 340,995 | 354,000 | 133 |
| 2004/09/14 | 337,995 | 360,000 | 337,005 | 345,000 | 199 |
| 2004/09/13 | 358,995 | 358,995 | 334,005 | 340,005 | 261 |
| 2004/09/10 | 357,000 | 360,000 | 349,995 | 355,005 | 148 |
| 2004/09/09 | 361,005 | 361,005 | 352,995 | 355,995 | 144 |
| 2004/09/08 | 379,995 | 384,000 | 360,000 | 361,995 | 294 |
| 2004/09/07 | 397,995 | 417,000 | 364,995 | 370,005 | 1,539 |
| 2004/09/06 | 388,005 | 388,005 | 388,005 | 388,005 | 97 |
| 2004/09/03 | 328,995 | 345,000 | 319,995 | 337,995 | 481 |
| 2004/09/02 | 342,000 | 343,005 | 316,995 | 324,000 | 687 |
| 2004/09/01 | 331,005 | 367,005 | 322,005 | 351,000 | 2,632 |
| 2004/08/31 | 297,000 | 316,995 | 295,995 | 316,995 | 563 |
| 2004/08/30 | 279,000 | 279,000 | 271,005 | 277,005 | 30 |
| 2004/08/27 | 280,005 | 282,000 | 274,995 | 280,005 | 81 |
| 2004/08/26 | 283,005 | 285,000 | 280,005 | 283,995 | 52 |
| 2004/08/25 | 282,000 | 288,000 | 279,000 | 286,005 | 148 |
| 2004/08/24 | 259,995 | 286,005 | 259,995 | 286,005 | 199 |
| 2004/08/23 | 259,005 | 262,995 | 258,000 | 259,005 | 40 |
| 2004/08/20 | 259,995 | 259,995 | 253,995 | 259,005 | 42 |
| 2004/08/19 | 250,005 | 259,995 | 250,005 | 259,995 | 81 |
| 2004/08/18 | 256,005 | 256,005 | 247,995 | 250,005 | 8 |
| 2004/08/17 | 250,005 | 256,005 | 244,005 | 253,995 | 44 |
| 2004/08/16 | 253,995 | 253,995 | 246,000 | 249,000 | 13 |
| 2004/08/13 | 256,005 | 256,005 | 250,995 | 255,000 | 58 |
| 2004/08/12 | 252,000 | 258,000 | 250,995 | 256,995 | 55 |
| 2004/08/11 | 250,005 | 253,005 | 250,005 | 250,995 | 65 |
| 2004/08/10 | 250,005 | 250,995 | 243,000 | 247,995 | 56 |
| 2004/08/09 | 240,000 | 244,005 | 235,995 | 241,995 | 14 |
| 2004/08/06 | 241,005 | 252,000 | 241,005 | 247,005 | 83 |
| 2004/08/05 | 235,005 | 252,000 | 235,005 | 252,000 | 125 |
| 2004/08/04 | 231,000 | 234,000 | 226,995 | 231,000 | 68 |
| 2004/08/03 | 243,000 | 243,000 | 232,005 | 235,005 | 85 |
| 2004/08/02 | 247,995 | 247,995 | 240,000 | 240,000 | 35 |
| 2004/07/30 | 244,995 | 246,000 | 243,000 | 244,995 | 58 |
| 2004/07/29 | 238,995 | 244,005 | 238,995 | 241,995 | 122 |
| 2004/07/28 | 241,005 | 241,005 | 235,005 | 238,995 | 40 |
| 2004/07/27 | 250,005 | 250,005 | 232,995 | 238,005 | 65 |
| 2004/07/26 | 237,000 | 249,000 | 232,005 | 247,995 | 85 |
| 2004/07/23 | 247,005 | 247,995 | 241,005 | 243,000 | 30 |
| 2004/07/22 | 243,000 | 244,005 | 240,000 | 243,000 | 36 |
| 2004/07/21 | 240,000 | 247,005 | 237,000 | 247,005 | 96 |
| 2004/07/20 | 234,000 | 235,005 | 226,995 | 235,005 | 59 |
| 2004/07/16 | 223,005 | 231,000 | 217,995 | 229,995 | 47 |
| 2004/07/15 | 232,995 | 232,995 | 216,000 | 222,000 | 98 |
| 2004/07/14 | 238,005 | 238,005 | 232,995 | 232,995 | 41 |
| 2004/07/13 | 241,995 | 241,995 | 238,005 | 240,000 | 27 |
| 2004/07/12 | 241,995 | 244,005 | 238,995 | 243,000 | 51 |
| 2004/07/09 | 238,005 | 241,005 | 232,995 | 240,000 | 30 |
| 2004/07/08 | 240,000 | 244,005 | 229,995 | 229,995 | 64 |
| 2004/07/07 | 234,000 | 237,000 | 231,000 | 237,000 | 56 |
| 2004/07/06 | 241,005 | 241,995 | 235,995 | 235,995 | 55 |
| 2004/07/05 | 249,000 | 249,000 | 241,995 | 241,995 | 115 |
| 2004/07/02 | 250,005 | 250,995 | 244,995 | 249,000 | 126 |
| 2004/07/01 | 256,995 | 256,995 | 250,005 | 252,000 | 138 |
| 2004/06/30 | 250,005 | 252,000 | 244,005 | 249,000 | 78 |
| 2004/06/29 | 247,995 | 253,005 | 247,005 | 250,005 | 87 |
| 2004/06/28 | 241,005 | 253,005 | 241,005 | 250,995 | 218 |
| 2004/06/25 | 235,995 | 241,005 | 234,000 | 241,005 | 84 |
| 2004/06/24 | 240,000 | 240,000 | 234,000 | 237,000 | 18 |
| 2004/06/23 | 235,005 | 238,005 | 229,995 | 238,005 | 76 |
| 2004/06/22 | 228,000 | 244,005 | 228,000 | 238,995 | 172 |
| 2004/06/21 | 228,000 | 229,995 | 228,000 | 229,005 | 40 |
| 2004/06/18 | 235,005 | 235,005 | 226,995 | 229,995 | 78 |
| 2004/06/17 | 226,005 | 235,995 | 225,000 | 235,995 | 119 |
| 2004/06/16 | 232,005 | 232,995 | 228,000 | 229,005 | 77 |
| 2004/06/15 | 237,000 | 237,000 | 225,000 | 229,995 | 106 |
| 2004/06/14 | 235,995 | 235,995 | 232,005 | 232,995 | 97 |
| 2004/06/11 | 238,995 | 247,995 | 238,005 | 240,000 | 155 |
| 2004/06/10 | 238,005 | 241,005 | 235,005 | 235,995 | 75 |
| 2004/06/09 | 244,995 | 244,995 | 232,995 | 241,995 | 139 |
| 2004/06/08 | 277,995 | 280,005 | 243,000 | 244,995 | 645 |
| 2004/06/07 | 246,000 | 253,995 | 241,995 | 253,995 | 634 |
| 2004/06/04 | 205,005 | 214,005 | 205,005 | 214,005 | 31 |
| 2004/06/03 | 216,000 | 217,005 | 201,000 | 202,005 | 76 |
| 2004/06/02 | 217,995 | 217,995 | 214,005 | 217,005 | 71 |
| 2004/06/01 | 219,000 | 219,000 | 211,995 | 217,005 | 48 |
| 2004/05/31 | 220,995 | 222,000 | 210,000 | 214,995 | 50 |
| 2004/05/28 | 220,995 | 222,000 | 214,995 | 217,005 | 69 |
| 2004/05/27 | 204,000 | 216,000 | 204,000 | 213,000 | 97 |
| 2004/05/26 | 199,995 | 205,005 | 198,000 | 198,000 | 27 |
| 2004/05/25 | 196,995 | 199,005 | 196,005 | 196,995 | 12 |
| 2004/05/24 | 204,000 | 208,005 | 201,000 | 201,000 | 25 |
| 2004/05/21 | 199,995 | 199,995 | 199,005 | 199,995 | 22 |
| 2004/05/20 | 199,995 | 199,995 | 196,995 | 199,005 | 14 |
| 2004/05/19 | 199,005 | 202,005 | 193,995 | 202,005 | 34 |
| 2004/05/18 | 175,005 | 193,995 | 175,005 | 190,005 | 48 |
| 2004/05/17 | 196,995 | 199,995 | 171,000 | 178,995 | 81 |
| 2004/05/14 | 205,005 | 210,000 | 199,995 | 205,005 | 42 |
| 2004/05/13 | 216,000 | 216,000 | 208,005 | 208,005 | 22 |
| 2004/05/12 | 202,005 | 217,995 | 202,005 | 211,995 | 39 |
| 2004/05/11 | 195,000 | 208,995 | 190,995 | 199,995 | 103 |
| 2004/05/10 | 229,005 | 229,005 | 199,005 | 199,005 | 153 |
| 2004/05/07 | 235,005 | 235,005 | 228,000 | 232,995 | 119 |
| 2004/05/06 | 244,005 | 247,995 | 237,000 | 238,005 | 80 |
| 2004/04/30 | 234,000 | 244,005 | 225,000 | 244,005 | 165 |
| 2004/04/28 | 232,005 | 237,000 | 229,995 | 232,995 | 43 |
| 2004/04/27 | 238,005 | 238,005 | 229,995 | 229,995 | 66 |
| 2004/04/26 | 228,000 | 238,005 | 226,005 | 238,005 | 176 |
| 2004/04/23 | 237,000 | 241,005 | 229,995 | 229,995 | 130 |
| 2004/04/22 | 249,000 | 256,005 | 235,005 | 235,005 | 334 |
| 2004/04/21 | 214,005 | 255,000 | 211,995 | 249,000 | 454 |
| 2004/04/20 | 210,000 | 220,005 | 210,000 | 216,000 | 77 |
| 2004/04/19 | 213,000 | 220,005 | 208,995 | 211,005 | 72 |
| 2004/04/16 | 217,995 | 217,995 | 208,005 | 213,000 | 123 |
| 2004/04/15 | 228,000 | 229,995 | 214,995 | 220,005 | 178 |
| 2004/04/14 | 235,005 | 235,005 | 223,995 | 228,000 | 221 |
| 2004/04/13 | 231,000 | 238,995 | 226,005 | 235,005 | 301 |
| 2004/04/12 | 214,995 | 229,005 | 214,005 | 223,005 | 164 |
| 2004/04/09 | 211,995 | 214,005 | 208,005 | 210,000 | 148 |
| 2004/04/08 | 220,005 | 220,005 | 211,005 | 216,000 | 174 |
| 2004/04/07 | 220,995 | 222,000 | 214,995 | 220,005 | 161 |
| 2004/04/06 | 234,000 | 237,000 | 220,005 | 226,995 | 317 |
| 2004/04/05 | 220,005 | 247,995 | 214,995 | 229,995 | 603 |
| 2004/04/02 | 199,005 | 211,995 | 198,000 | 210,000 | 684 |
| 2004/04/01 | 187,005 | 192,000 | 184,005 | 190,005 | 259 |
| 2004/03/31 | 177,000 | 184,005 | 177,000 | 184,005 | 132 |
| 2004/03/30 | 178,995 | 178,995 | 177,000 | 177,000 | 48 |
| 2004/03/29 | 175,995 | 178,995 | 175,005 | 175,995 | 64 |
| 2004/03/26 | 178,005 | 178,995 | 174,000 | 175,005 | 55 |
| 2004/03/25 | 177,000 | 177,000 | 175,005 | 177,000 | 25 |
| 2004/03/24 | 178,005 | 178,005 | 175,995 | 177,000 | 65 |
| 2004/03/23 | 174,000 | 180,000 | 168,000 | 180,000 | 117 |
| 2004/03/22 | 178,995 | 178,995 | 169,995 | 174,000 | 77 |
| 2004/03/19 | 181,005 | 181,005 | 177,000 | 178,005 | 58 |
| 2004/03/18 | 181,005 | 184,005 | 180,000 | 181,005 | 69 |
| 2004/03/17 | 181,995 | 183,000 | 180,000 | 180,000 | 66 |
| 2004/03/16 | 183,000 | 184,005 | 175,995 | 184,005 | 91 |
| 2004/03/15 | 186,000 | 187,005 | 181,005 | 181,995 | 85 |
| 2004/03/12 | 184,995 | 184,995 | 181,995 | 184,005 | 95 |
| 2004/03/11 | 184,995 | 187,005 | 183,000 | 187,005 | 33 |
| 2004/03/10 | 186,000 | 187,005 | 184,005 | 187,005 | 50 |
| 2004/03/09 | 189,000 | 189,000 | 186,000 | 187,995 | 54 |
| 2004/03/08 | 183,000 | 187,995 | 180,000 | 187,005 | 166 |
| 2004/03/05 | 201,000 | 202,005 | 193,995 | 199,995 | 92 |
| 2004/03/04 | 196,005 | 205,995 | 195,000 | 201,000 | 130 |
| 2004/03/03 | 192,000 | 193,995 | 190,995 | 193,995 | 45 |
| 2004/03/02 | 186,000 | 190,995 | 184,005 | 190,995 | 79 |
| 2004/03/01 | 184,005 | 187,005 | 184,005 | 186,000 | 22 |
| 2004/02/27 | 180,000 | 187,005 | 180,000 | 187,005 | 73 |
| 2004/02/26 | 186,000 | 187,005 | 184,995 | 187,005 | 10 |
| 2004/02/25 | 183,000 | 186,000 | 183,000 | 184,995 | 21 |
| 2004/02/24 | 187,995 | 187,995 | 184,995 | 184,995 | 21 |
| 2004/02/23 | 189,000 | 189,000 | 186,000 | 186,000 | 16 |
| 2004/02/20 | 190,005 | 190,005 | 184,995 | 189,000 | 54 |
| 2004/02/19 | 190,005 | 190,005 | 181,995 | 189,000 | 45 |
| 2004/02/18 | 196,005 | 196,005 | 189,000 | 189,000 | 58 |
| 2004/02/17 | 198,000 | 199,005 | 190,005 | 196,005 | 98 |
| 2004/02/16 | 183,000 | 198,000 | 183,000 | 195,000 | 179 |
| 2004/02/13 | 180,000 | 180,000 | 178,995 | 180,000 | 14 |
| 2004/02/12 | 178,005 | 178,995 | 177,000 | 177,000 | 41 |
| 2004/02/10 | 177,000 | 181,005 | 177,000 | 178,995 | 34 |
| 2004/02/09 | 178,995 | 181,005 | 175,995 | 178,995 | 23 |
| 2004/02/06 | 177,000 | 178,005 | 175,995 | 178,005 | 14 |
| 2004/02/05 | 172,005 | 177,000 | 172,005 | 177,000 | 28 |
| 2004/02/04 | 184,995 | 184,995 | 174,000 | 177,000 | 84 |
| 2004/02/03 | 177,000 | 187,995 | 175,995 | 187,995 | 119 |
| 2004/02/02 | 175,005 | 175,995 | 172,995 | 175,995 | 31 |
| 2004/01/30 | 174,000 | 180,000 | 172,995 | 175,995 | 36 |
| 2004/01/29 | 178,005 | 178,005 | 175,005 | 177,000 | 53 |
| 2004/01/28 | 181,995 | 184,995 | 178,995 | 178,995 | 58 |
| 2004/01/27 | 181,005 | 190,005 | 181,005 | 184,005 | 44 |
| 2004/01/26 | 187,005 | 187,005 | 181,005 | 183,000 | 34 |
| 2004/01/23 | 190,995 | 190,995 | 184,005 | 187,005 | 101 |
| 2004/01/22 | 190,005 | 193,995 | 190,005 | 190,005 | 76 |
| 2004/01/21 | 198,000 | 198,000 | 190,005 | 193,995 | 185 |
| 2004/01/20 | 187,995 | 196,995 | 187,005 | 195,000 | 170 |
| 2004/01/19 | 183,000 | 184,995 | 181,995 | 181,995 | 79 |
| 2004/01/16 | 180,000 | 181,995 | 178,995 | 180,000 | 94 |
| 2004/01/15 | 184,995 | 186,000 | 177,000 | 177,000 | 201 |
| 2004/01/14 | 177,000 | 180,000 | 172,995 | 180,000 | 102 |
| 2004/01/13 | 175,995 | 178,005 | 172,995 | 175,005 | 214 |
| 2004/01/09 | 174,000 | 175,005 | 163,995 | 169,995 | 263 |
| 2004/01/08 | 165,000 | 178,005 | 165,000 | 171,000 | 272 |
| 2004/01/07 | 162,000 | 165,000 | 162,000 | 163,995 | 122 |
| 2004/01/06 | 166,995 | 166,995 | 159,000 | 162,000 | 196 |
| 2004/01/05 | 178,005 | 178,005 | 169,995 | 169,995 | 104 |