サイバーセキュリティクラウド(4493)の株価時系列情報
サイバーセキュリティクラウド(4493)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,710 | 1,757 | 1,694 | 1,712 | 109,900 |
| 2022/12/29 | 1,590 | 1,714 | 1,579 | 1,707 | 173,300 |
| 2022/12/28 | 1,647 | 1,648 | 1,589 | 1,619 | 171,300 |
| 2022/12/27 | 1,683 | 1,714 | 1,673 | 1,676 | 101,000 |
| 2022/12/26 | 1,706 | 1,706 | 1,672 | 1,683 | 105,800 |
| 2022/12/23 | 1,748 | 1,774 | 1,706 | 1,720 | 127,600 |
| 2022/12/22 | 1,764 | 1,833 | 1,753 | 1,788 | 191,100 |
| 2022/12/21 | 1,777 | 1,777 | 1,705 | 1,724 | 191,200 |
| 2022/12/20 | 1,875 | 1,875 | 1,781 | 1,795 | 247,100 |
| 2022/12/19 | 1,850 | 1,914 | 1,840 | 1,885 | 112,700 |
| 2022/12/16 | 1,880 | 1,897 | 1,863 | 1,878 | 109,500 |
| 2022/12/15 | 1,880 | 1,920 | 1,861 | 1,920 | 119,000 |
| 2022/12/14 | 1,838 | 1,878 | 1,838 | 1,877 | 73,900 |
| 2022/12/13 | 1,878 | 1,893 | 1,835 | 1,843 | 85,900 |
| 2022/12/12 | 1,867 | 1,909 | 1,839 | 1,858 | 98,000 |
| 2022/12/09 | 1,872 | 1,873 | 1,846 | 1,852 | 56,600 |
| 2022/12/08 | 1,870 | 1,877 | 1,822 | 1,845 | 113,400 |
| 2022/12/07 | 1,879 | 1,919 | 1,860 | 1,888 | 118,500 |
| 2022/12/06 | 1,927 | 1,937 | 1,886 | 1,900 | 108,800 |
| 2022/12/05 | 1,998 | 2,002 | 1,926 | 1,942 | 121,200 |
| 2022/12/02 | 2,065 | 2,070 | 2,013 | 2,022 | 77,700 |
| 2022/12/01 | 2,118 | 2,120 | 2,021 | 2,068 | 113,600 |
| 2022/11/30 | 2,080 | 2,080 | 1,989 | 2,062 | 143,200 |
| 2022/11/29 | 2,150 | 2,150 | 2,086 | 2,087 | 108,700 |
| 2022/11/28 | 2,145 | 2,212 | 2,116 | 2,144 | 303,400 |
| 2022/11/25 | 2,050 | 2,148 | 2,032 | 2,145 | 251,200 |
| 2022/11/24 | 1,988 | 2,089 | 1,988 | 2,081 | 223,900 |
| 2022/11/22 | 2,005 | 2,011 | 1,951 | 1,980 | 90,800 |
| 2022/11/21 | 1,980 | 2,005 | 1,970 | 2,003 | 71,400 |
| 2022/11/18 | 2,023 | 2,029 | 1,962 | 1,998 | 119,800 |
| 2022/11/17 | 2,023 | 2,035 | 1,971 | 2,001 | 125,100 |
| 2022/11/16 | 1,941 | 2,035 | 1,938 | 2,035 | 222,700 |
| 2022/11/15 | 1,932 | 2,053 | 1,900 | 1,955 | 339,200 |
| 2022/11/14 | 1,955 | 2,026 | 1,918 | 2,006 | 275,100 |
| 2022/11/11 | 1,904 | 2,023 | 1,843 | 2,023 | 407,400 |
| 2022/11/10 | 1,851 | 1,856 | 1,825 | 1,851 | 104,800 |
| 2022/11/09 | 1,915 | 1,924 | 1,866 | 1,867 | 105,300 |
| 2022/11/08 | 1,892 | 1,923 | 1,850 | 1,915 | 133,100 |
| 2022/11/07 | 1,905 | 1,945 | 1,832 | 1,873 | 201,700 |
| 2022/11/04 | 1,980 | 1,982 | 1,920 | 1,939 | 71,600 |
| 2022/11/02 | 2,010 | 2,018 | 1,990 | 2,004 | 65,500 |
| 2022/11/01 | 2,035 | 2,055 | 2,007 | 2,046 | 52,100 |
| 2022/10/31 | 2,010 | 2,031 | 1,990 | 2,028 | 62,600 |
| 2022/10/28 | 2,000 | 2,022 | 1,965 | 2,015 | 86,500 |
| 2022/10/27 | 2,024 | 2,060 | 2,008 | 2,025 | 48,500 |
| 2022/10/26 | 2,068 | 2,080 | 2,010 | 2,028 | 106,800 |
| 2022/10/25 | 2,025 | 2,086 | 1,980 | 2,037 | 105,900 |
| 2022/10/24 | 1,991 | 2,071 | 1,982 | 2,026 | 136,100 |
| 2022/10/21 | 1,928 | 2,012 | 1,927 | 1,987 | 83,300 |
| 2022/10/20 | 1,938 | 2,003 | 1,930 | 1,938 | 85,700 |
| 2022/10/19 | 1,947 | 1,980 | 1,928 | 1,964 | 80,700 |
| 2022/10/18 | 1,900 | 1,979 | 1,900 | 1,961 | 126,400 |
| 2022/10/17 | 1,795 | 1,910 | 1,776 | 1,898 | 143,300 |
| 2022/10/14 | 1,774 | 1,815 | 1,772 | 1,794 | 54,700 |
| 2022/10/13 | 1,833 | 1,833 | 1,753 | 1,770 | 46,300 |
| 2022/10/12 | 1,815 | 1,843 | 1,782 | 1,802 | 47,200 |
| 2022/10/11 | 1,778 | 1,860 | 1,737 | 1,810 | 95,100 |
| 2022/10/07 | 1,781 | 1,815 | 1,775 | 1,780 | 39,100 |
| 2022/10/06 | 1,768 | 1,835 | 1,768 | 1,815 | 65,200 |
| 2022/10/05 | 1,832 | 1,905 | 1,815 | 1,830 | 149,600 |
| 2022/10/04 | 1,721 | 1,830 | 1,721 | 1,810 | 136,700 |
| 2022/10/03 | 1,700 | 1,715 | 1,650 | 1,706 | 110,200 |
| 2022/09/30 | 1,724 | 1,738 | 1,707 | 1,721 | 107,100 |
| 2022/09/29 | 1,824 | 1,824 | 1,737 | 1,764 | 120,000 |
| 2022/09/28 | 1,863 | 1,870 | 1,740 | 1,755 | 224,900 |
| 2022/09/27 | 1,896 | 1,906 | 1,861 | 1,861 | 71,200 |
| 2022/09/26 | 1,910 | 1,914 | 1,861 | 1,861 | 103,200 |
| 2022/09/22 | 1,882 | 1,928 | 1,876 | 1,920 | 141,100 |
| 2022/09/21 | 1,965 | 1,966 | 1,887 | 1,910 | 115,300 |
| 2022/09/20 | 2,002 | 2,038 | 1,945 | 1,981 | 85,900 |
| 2022/09/16 | 2,045 | 2,052 | 2,000 | 2,000 | 109,600 |
| 2022/09/15 | 2,143 | 2,143 | 2,071 | 2,073 | 135,700 |
| 2022/09/14 | 2,144 | 2,204 | 2,131 | 2,150 | 146,800 |
| 2022/09/13 | 2,346 | 2,346 | 2,179 | 2,211 | 350,600 |
| 2022/09/12 | 2,147 | 2,289 | 2,100 | 2,254 | 521,800 |
| 2022/09/09 | 2,122 | 2,143 | 2,070 | 2,109 | 218,000 |
| 2022/09/08 | 2,020 | 2,131 | 2,016 | 2,096 | 395,300 |
| 2022/09/07 | 2,102 | 2,145 | 1,950 | 1,970 | 536,100 |
| 2022/09/06 | 2,045 | 2,060 | 1,965 | 2,019 | 204,700 |
| 2022/09/05 | 1,898 | 2,034 | 1,866 | 2,021 | 337,300 |
| 2022/09/02 | 1,859 | 1,899 | 1,825 | 1,849 | 90,700 |
| 2022/09/01 | 1,896 | 1,919 | 1,870 | 1,890 | 75,400 |
| 2022/08/31 | 1,875 | 1,935 | 1,857 | 1,935 | 111,600 |
| 2022/08/30 | 1,860 | 1,889 | 1,825 | 1,850 | 78,600 |
| 2022/08/29 | 1,870 | 1,900 | 1,855 | 1,855 | 76,000 |
| 2022/08/26 | 2,015 | 2,036 | 1,921 | 1,939 | 127,700 |
| 2022/08/25 | 1,968 | 1,999 | 1,941 | 1,999 | 86,800 |
| 2022/08/24 | 1,938 | 1,973 | 1,915 | 1,939 | 74,400 |
| 2022/08/23 | 1,972 | 1,972 | 1,909 | 1,936 | 148,800 |
| 2022/08/22 | 2,026 | 2,048 | 1,961 | 2,015 | 236,500 |
| 2022/08/19 | 2,094 | 2,204 | 1,986 | 1,986 | 776,800 |
| 2022/08/18 | 1,893 | 1,950 | 1,821 | 1,938 | 144,400 |
| 2022/08/17 | 1,768 | 1,957 | 1,747 | 1,923 | 222,800 |
| 2022/08/16 | 1,722 | 1,770 | 1,721 | 1,755 | 89,800 |
| 2022/08/15 | 1,717 | 1,717 | 1,653 | 1,708 | 153,800 |
| 2022/08/12 | 1,704 | 1,779 | 1,701 | 1,757 | 103,900 |
| 2022/08/10 | 1,768 | 1,775 | 1,700 | 1,701 | 65,200 |
| 2022/08/09 | 1,751 | 1,785 | 1,734 | 1,768 | 46,300 |
| 2022/08/08 | 1,767 | 1,768 | 1,728 | 1,751 | 51,200 |
| 2022/08/05 | 1,775 | 1,798 | 1,743 | 1,767 | 38,800 |
| 2022/08/04 | 1,728 | 1,785 | 1,714 | 1,767 | 81,000 |
| 2022/08/03 | 1,695 | 1,730 | 1,695 | 1,708 | 49,700 |
| 2022/08/02 | 1,750 | 1,773 | 1,694 | 1,694 | 61,000 |
| 2022/08/01 | 1,730 | 1,753 | 1,697 | 1,752 | 65,500 |
| 2022/07/29 | 1,725 | 1,754 | 1,715 | 1,718 | 53,400 |
| 2022/07/28 | 1,720 | 1,759 | 1,690 | 1,724 | 65,400 |
| 2022/07/27 | 1,699 | 1,714 | 1,671 | 1,682 | 42,800 |
| 2022/07/26 | 1,691 | 1,703 | 1,670 | 1,677 | 49,300 |
| 2022/07/25 | 1,750 | 1,760 | 1,676 | 1,711 | 63,700 |
| 2022/07/22 | 1,724 | 1,774 | 1,710 | 1,762 | 76,500 |
| 2022/07/21 | 1,695 | 1,759 | 1,689 | 1,741 | 102,900 |
| 2022/07/20 | 1,665 | 1,715 | 1,655 | 1,691 | 59,000 |
| 2022/07/19 | 1,657 | 1,657 | 1,621 | 1,641 | 68,600 |
| 2022/07/15 | 1,702 | 1,731 | 1,661 | 1,661 | 49,400 |
| 2022/07/14 | 1,652 | 1,709 | 1,631 | 1,702 | 55,000 |
| 2022/07/13 | 1,725 | 1,725 | 1,653 | 1,670 | 94,800 |
| 2022/07/12 | 1,799 | 1,799 | 1,712 | 1,712 | 57,700 |
| 2022/07/11 | 1,773 | 1,811 | 1,767 | 1,773 | 39,300 |
| 2022/07/08 | 1,788 | 1,803 | 1,715 | 1,773 | 83,600 |
| 2022/07/07 | 1,772 | 1,778 | 1,691 | 1,772 | 110,200 |
| 2022/07/06 | 1,771 | 1,824 | 1,752 | 1,754 | 52,200 |
| 2022/07/05 | 1,790 | 1,810 | 1,771 | 1,779 | 32,300 |
| 2022/07/04 | 1,836 | 1,836 | 1,770 | 1,790 | 43,700 |
| 2022/07/01 | 1,840 | 1,847 | 1,763 | 1,796 | 68,900 |
| 2022/06/30 | 1,844 | 1,890 | 1,830 | 1,837 | 111,600 |
| 2022/06/29 | 1,815 | 1,815 | 1,760 | 1,789 | 39,400 |
| 2022/06/28 | 1,821 | 1,874 | 1,811 | 1,821 | 41,800 |
| 2022/06/27 | 1,864 | 1,870 | 1,810 | 1,834 | 54,900 |
| 2022/06/24 | 1,763 | 1,870 | 1,763 | 1,846 | 69,700 |
| 2022/06/23 | 1,761 | 1,809 | 1,739 | 1,753 | 33,000 |
| 2022/06/22 | 1,851 | 1,852 | 1,780 | 1,787 | 47,100 |
| 2022/06/21 | 1,772 | 1,855 | 1,762 | 1,825 | 94,300 |
| 2022/06/20 | 1,857 | 1,870 | 1,737 | 1,742 | 69,600 |
| 2022/06/17 | 1,820 | 1,899 | 1,795 | 1,819 | 111,600 |
| 2022/06/16 | 1,960 | 1,970 | 1,900 | 1,900 | 68,600 |
| 2022/06/15 | 1,935 | 1,961 | 1,881 | 1,898 | 55,100 |
| 2022/06/14 | 1,873 | 1,932 | 1,865 | 1,915 | 91,200 |
| 2022/06/13 | 1,939 | 1,980 | 1,898 | 1,942 | 103,000 |
| 2022/06/10 | 1,986 | 2,043 | 1,959 | 1,987 | 98,100 |
| 2022/06/09 | 1,970 | 2,063 | 1,970 | 2,013 | 167,200 |
| 2022/06/08 | 1,948 | 1,990 | 1,933 | 1,971 | 88,900 |
| 2022/06/07 | 1,950 | 1,959 | 1,888 | 1,931 | 137,100 |
| 2022/06/06 | 1,908 | 2,001 | 1,896 | 1,978 | 163,000 |
| 2022/06/03 | 1,890 | 1,923 | 1,856 | 1,915 | 164,300 |
| 2022/06/02 | 1,879 | 1,943 | 1,831 | 1,877 | 153,600 |
| 2022/06/01 | 1,861 | 1,922 | 1,830 | 1,882 | 148,000 |
| 2022/05/31 | 1,852 | 1,890 | 1,805 | 1,881 | 176,400 |
| 2022/05/30 | 1,843 | 1,891 | 1,820 | 1,858 | 165,600 |
| 2022/05/27 | 1,895 | 1,900 | 1,750 | 1,835 | 188,900 |
| 2022/05/26 | 1,750 | 1,887 | 1,750 | 1,855 | 219,100 |
| 2022/05/25 | 1,777 | 1,785 | 1,723 | 1,733 | 148,700 |
| 2022/05/24 | 1,811 | 1,847 | 1,766 | 1,801 | 222,500 |
| 2022/05/23 | 1,736 | 1,794 | 1,701 | 1,789 | 171,900 |
| 2022/05/20 | 1,676 | 1,731 | 1,624 | 1,714 | 197,300 |
| 2022/05/19 | 1,647 | 1,681 | 1,600 | 1,611 | 226,100 |
| 2022/05/18 | 1,707 | 1,757 | 1,679 | 1,710 | 129,700 |
| 2022/05/17 | 1,767 | 1,767 | 1,673 | 1,698 | 198,000 |
| 2022/05/16 | 1,862 | 1,920 | 1,749 | 1,754 | 451,500 |
| 2022/05/13 | 1,805 | 1,963 | 1,795 | 1,923 | 437,000 |
| 2022/05/12 | 1,834 | 1,858 | 1,787 | 1,787 | 266,300 |
| 2022/05/11 | 1,875 | 1,942 | 1,848 | 1,914 | 226,700 |
| 2022/05/10 | 1,815 | 1,930 | 1,799 | 1,915 | 237,900 |
| 2022/05/09 | 1,871 | 1,885 | 1,823 | 1,833 | 224,100 |
| 2022/05/06 | 2,004 | 2,004 | 1,898 | 1,915 | 244,000 |
| 2022/05/02 | 2,020 | 2,070 | 1,999 | 2,010 | 169,000 |
| 2022/04/28 | 2,020 | 2,077 | 1,984 | 2,023 | 241,800 |
| 2022/04/27 | 1,991 | 2,084 | 1,973 | 2,061 | 302,100 |
| 2022/04/26 | 2,071 | 2,110 | 1,991 | 2,023 | 324,100 |
| 2022/04/25 | 1,952 | 2,028 | 1,950 | 1,990 | 253,700 |
| 2022/04/22 | 2,060 | 2,095 | 2,007 | 2,042 | 248,300 |
| 2022/04/21 | 2,200 | 2,200 | 2,046 | 2,097 | 490,200 |
| 2022/04/20 | 2,359 | 2,367 | 2,185 | 2,200 | 365,600 |
| 2022/04/19 | 2,375 | 2,397 | 2,264 | 2,330 | 352,500 |
| 2022/04/18 | 2,410 | 2,503 | 2,353 | 2,362 | 242,300 |
| 2022/04/15 | 2,448 | 2,518 | 2,410 | 2,460 | 371,000 |
| 2022/04/14 | 2,528 | 2,610 | 2,418 | 2,548 | 559,300 |
| 2022/04/13 | 2,282 | 2,493 | 2,270 | 2,444 | 459,700 |
| 2022/04/12 | 2,250 | 2,370 | 2,226 | 2,277 | 305,900 |
| 2022/04/11 | 2,415 | 2,420 | 2,257 | 2,262 | 362,500 |
| 2022/04/08 | 2,492 | 2,633 | 2,438 | 2,465 | 712,200 |
| 2022/04/07 | 2,520 | 2,550 | 2,418 | 2,418 | 468,400 |
| 2022/04/06 | 2,605 | 2,665 | 2,535 | 2,613 | 616,400 |
| 2022/04/05 | 2,600 | 2,730 | 2,468 | 2,691 | 1,728,000 |
| 2022/04/04 | 2,500 | 2,870 | 2,444 | 2,539 | 4,829,500 |
| 2022/04/01 | 2,220 | 2,418 | 2,166 | 2,390 | 788,000 |
| 2022/03/31 | 2,201 | 2,225 | 2,130 | 2,186 | 261,700 |
| 2022/03/30 | 2,129 | 2,197 | 2,101 | 2,172 | 387,600 |
| 2022/03/29 | 2,099 | 2,121 | 2,070 | 2,086 | 218,700 |
| 2022/03/28 | 2,210 | 2,230 | 2,078 | 2,080 | 392,400 |
| 2022/03/25 | 2,170 | 2,280 | 2,124 | 2,241 | 700,900 |
| 2022/03/24 | 2,112 | 2,167 | 2,058 | 2,142 | 375,500 |
| 2022/03/23 | 2,108 | 2,160 | 2,087 | 2,146 | 415,800 |
| 2022/03/22 | 2,099 | 2,179 | 2,050 | 2,065 | 411,600 |
| 2022/03/18 | 2,088 | 2,138 | 2,050 | 2,062 | 502,100 |
| 2022/03/17 | 2,057 | 2,118 | 2,030 | 2,065 | 439,800 |
| 2022/03/16 | 2,160 | 2,190 | 2,035 | 2,056 | 550,300 |
| 2022/03/15 | 2,136 | 2,247 | 2,123 | 2,156 | 969,400 |
| 2022/03/14 | 2,437 | 2,580 | 2,280 | 2,286 | 4,940,900 |
| 2022/03/11 | 2,016 | 2,402 | 2,009 | 2,287 | 3,212,900 |
| 2022/03/10 | 2,024 | 2,157 | 1,945 | 2,086 | 1,409,800 |
| 2022/03/09 | 2,074 | 2,100 | 1,934 | 1,965 | 789,200 |
| 2022/03/08 | 2,215 | 2,294 | 1,991 | 2,003 | 1,886,500 |
| 2022/03/07 | 2,155 | 2,383 | 2,066 | 2,115 | 3,760,200 |
| 2022/03/04 | 2,055 | 2,350 | 1,863 | 2,305 | 3,663,900 |
| 2022/03/03 | 2,500 | 2,560 | 2,030 | 2,188 | 5,469,200 |
| 2022/03/02 | 2,200 | 2,620 | 2,162 | 2,400 | 10,020,900 |
| 2022/03/01 | 2,131 | 2,133 | 2,113 | 2,133 | 444,400 |
| 2022/02/28 | 1,715 | 1,839 | 1,638 | 1,733 | 6,500,100 |
| 2022/02/25 | 1,367 | 1,578 | 1,364 | 1,569 | 2,450,500 |
| 2022/02/24 | 1,412 | 1,441 | 1,257 | 1,278 | 823,400 |
| 2022/02/22 | 1,390 | 1,540 | 1,300 | 1,322 | 920,800 |
| 2022/02/21 | 1,268 | 1,436 | 1,259 | 1,400 | 522,200 |
| 2022/02/18 | 1,252 | 1,340 | 1,247 | 1,327 | 171,200 |
| 2022/02/17 | 1,332 | 1,344 | 1,250 | 1,282 | 282,400 |
| 2022/02/16 | 1,454 | 1,464 | 1,330 | 1,362 | 298,600 |
| 2022/02/15 | 1,345 | 1,460 | 1,341 | 1,412 | 609,000 |
| 2022/02/14 | 1,259 | 1,259 | 1,205 | 1,236 | 160,000 |
| 2022/02/10 | 1,300 | 1,318 | 1,273 | 1,314 | 140,700 |
| 2022/02/09 | 1,211 | 1,260 | 1,205 | 1,260 | 105,900 |
| 2022/02/08 | 1,220 | 1,238 | 1,174 | 1,177 | 72,300 |
| 2022/02/07 | 1,254 | 1,259 | 1,189 | 1,215 | 101,800 |
| 2022/02/04 | 1,220 | 1,253 | 1,204 | 1,253 | 63,200 |
| 2022/02/03 | 1,276 | 1,292 | 1,236 | 1,238 | 131,800 |
| 2022/02/02 | 1,252 | 1,325 | 1,238 | 1,315 | 123,100 |
| 2022/02/01 | 1,263 | 1,300 | 1,214 | 1,226 | 139,100 |
| 2022/01/31 | 1,158 | 1,231 | 1,155 | 1,203 | 135,400 |
| 2022/01/28 | 1,138 | 1,159 | 1,102 | 1,136 | 162,600 |
| 2022/01/27 | 1,223 | 1,243 | 1,120 | 1,124 | 187,200 |
| 2022/01/26 | 1,170 | 1,244 | 1,170 | 1,225 | 101,500 |
| 2022/01/25 | 1,240 | 1,277 | 1,164 | 1,182 | 182,900 |
| 2022/01/24 | 1,210 | 1,243 | 1,179 | 1,242 | 222,100 |
| 2022/01/21 | 1,258 | 1,275 | 1,227 | 1,250 | 117,700 |
| 2022/01/20 | 1,280 | 1,314 | 1,264 | 1,286 | 120,700 |
| 2022/01/19 | 1,316 | 1,344 | 1,292 | 1,305 | 91,400 |
| 2022/01/18 | 1,332 | 1,398 | 1,325 | 1,351 | 79,200 |
| 2022/01/17 | 1,351 | 1,393 | 1,329 | 1,336 | 111,100 |
| 2022/01/14 | 1,370 | 1,409 | 1,350 | 1,369 | 214,700 |
| 2022/01/13 | 1,463 | 1,478 | 1,420 | 1,423 | 122,900 |
| 2022/01/12 | 1,470 | 1,506 | 1,463 | 1,493 | 123,000 |
| 2022/01/11 | 1,468 | 1,477 | 1,418 | 1,440 | 143,800 |
| 2022/01/07 | 1,506 | 1,511 | 1,436 | 1,498 | 195,500 |
| 2022/01/06 | 1,495 | 1,529 | 1,470 | 1,482 | 246,800 |
| 2022/01/05 | 1,627 | 1,649 | 1,520 | 1,548 | 232,000 |
| 2022/01/04 | 1,697 | 1,701 | 1,633 | 1,653 | 192,600 |