サイバーエージェント(4751)の株価時系列情報
サイバーエージェント(4751)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 450,016 | 460,000 | 448,992 | 460,000 | 12 |
| 2000/12/28 | 440,992 | 455,008 | 430,016 | 451,008 | 19 |
| 2000/12/27 | 440,992 | 444,992 | 436,000 | 440,992 | 33 |
| 2000/12/26 | 440,992 | 440,992 | 426,016 | 426,016 | 16 |
| 2000/12/25 | 450,016 | 450,016 | 440,000 | 440,992 | 25 |
| 2000/12/22 | 399,008 | 404,992 | 399,008 | 403,008 | 10 |
| 2000/12/21 | 400,000 | 400,992 | 398,016 | 399,008 | 51 |
| 2000/12/20 | 420,000 | 420,000 | 400,000 | 400,992 | 33 |
| 2000/12/19 | 402,016 | 410,016 | 402,016 | 404,992 | 12 |
| 2000/12/18 | 400,992 | 408,000 | 400,992 | 400,992 | 20 |
| 2000/12/15 | 400,992 | 415,008 | 400,000 | 400,992 | 33 |
| 2000/12/14 | 420,000 | 426,016 | 410,016 | 410,016 | 16 |
| 2000/12/13 | 460,992 | 466,016 | 420,992 | 426,016 | 15 |
| 2000/12/12 | 499,008 | 520,000 | 471,008 | 471,008 | 50 |
| 2000/12/11 | 544,000 | 570,016 | 510,016 | 510,016 | 85 |
| 2000/12/08 | 514,016 | 514,016 | 514,016 | 514,016 | 70 |
| 2000/12/07 | 428,992 | 464,000 | 424,000 | 464,000 | 44 |
| 2000/12/06 | 412,000 | 416,992 | 410,016 | 414,016 | 19 |
| 2000/12/05 | 410,016 | 410,016 | 400,000 | 400,000 | 28 |
| 2000/12/04 | 400,000 | 418,016 | 400,000 | 410,016 | 28 |
| 2000/12/01 | 391,008 | 400,000 | 391,008 | 400,000 | 36 |
| 2000/11/30 | 410,016 | 420,000 | 410,016 | 410,016 | 43 |
| 2000/11/29 | 414,016 | 415,008 | 410,016 | 415,008 | 4 |
| 2000/11/28 | 440,000 | 440,000 | 414,016 | 414,016 | 17 |
| 2000/11/27 | 450,016 | 450,016 | 444,992 | 444,992 | 5 |
| 2000/11/24 | 415,008 | 418,016 | 414,016 | 416,992 | 10 |
| 2000/11/22 | 430,016 | 430,016 | 430,016 | 430,016 | 3 |
| 2000/11/21 | 430,016 | 430,016 | 410,016 | 410,016 | 17 |
| 2000/11/20 | 430,016 | 430,016 | 415,008 | 415,008 | 2 |
| 2000/11/17 | 444,992 | 444,992 | 432,992 | 438,016 | 14 |
| 2000/11/16 | 456,992 | 460,000 | 440,992 | 444,992 | 23 |
| 2000/11/15 | 460,000 | 476,000 | 460,000 | 472,000 | 18 |
| 2000/11/14 | 455,008 | 455,008 | 455,008 | 455,008 | 3 |
| 2000/11/13 | 455,008 | 460,000 | 440,000 | 460,000 | 20 |
| 2000/11/10 | 520,000 | 530,016 | 510,016 | 515,008 | 10 |
| 2000/11/09 | 540,000 | 570,016 | 500,000 | 540,000 | 76 |
| 2000/11/08 | 500,000 | 540,000 | 500,000 | 540,000 | 44 |
| 2000/11/07 | 450,016 | 490,016 | 448,992 | 490,016 | 33 |
| 2000/11/06 | 410,016 | 440,000 | 410,016 | 440,000 | 19 |
| 2000/11/02 | 410,016 | 414,016 | 400,000 | 400,000 | 41 |
| 2000/11/01 | 430,016 | 430,016 | 400,000 | 414,016 | 28 |
| 2000/10/31 | 416,000 | 416,000 | 380,000 | 382,016 | 67 |
| 2000/10/30 | 375,008 | 400,000 | 371,008 | 395,008 | 72 |
| 2000/10/27 | 351,008 | 368,000 | 350,016 | 350,016 | 42 |
| 2000/10/26 | 318,016 | 350,016 | 310,016 | 330,016 | 85 |
| 2000/10/25 | 363,008 | 364,000 | 320,000 | 320,000 | 151 |
| 2000/10/24 | 400,000 | 400,000 | 360,000 | 368,992 | 98 |
| 2000/10/23 | 420,000 | 420,000 | 400,000 | 400,000 | 35 |
| 2000/10/20 | 431,008 | 440,000 | 414,016 | 415,008 | 72 |
| 2000/10/19 | 424,992 | 432,000 | 424,992 | 428,992 | 24 |
| 2000/10/18 | 418,016 | 424,992 | 418,016 | 424,992 | 39 |
| 2000/10/17 | 484,992 | 484,992 | 463,008 | 463,008 | 35 |
| 2000/10/16 | 492,992 | 504,992 | 478,016 | 500,000 | 90 |
| 2000/10/13 | 468,000 | 472,992 | 458,016 | 463,008 | 61 |
| 2000/10/12 | 500,000 | 500,000 | 488,000 | 488,000 | 49 |
| 2000/10/11 | 530,016 | 530,016 | 500,000 | 500,000 | 54 |
| 2000/10/10 | 536,000 | 536,000 | 516,000 | 527,008 | 37 |
| 2000/10/06 | 550,016 | 550,016 | 532,000 | 536,992 | 135 |
| 2000/10/05 | 550,016 | 560,000 | 550,016 | 551,008 | 87 |
| 2000/10/04 | 604,000 | 604,000 | 551,008 | 555,008 | 60 |
| 2000/10/03 | 610,016 | 620,000 | 600,000 | 604,000 | 29 |
| 2000/10/02 | 650,016 | 650,016 | 620,992 | 620,992 | 14 |
| 2000/09/29 | 658,016 | 675,008 | 650,016 | 660,000 | 172 |
| 2000/09/28 | 643,008 | 670,016 | 642,016 | 664,000 | 69 |
| 2000/09/27 | 710,016 | 710,016 | 658,016 | 670,016 | 84 |
| 2000/09/26 | 731,008 | 731,008 | 700,000 | 710,016 | 33 |
| 2000/09/25 | 784,992 | 784,992 | 730,016 | 730,016 | 42 |
| 2000/09/22 | 810,016 | 810,016 | 760,000 | 780,000 | 62 |
| 2000/09/21 | 806,016 | 855,008 | 806,016 | 840,000 | 31 |
| 2000/09/20 | 736,992 | 802,016 | 730,016 | 802,016 | 23 |
| 2000/09/19 | 759,008 | 759,008 | 735,008 | 735,008 | 10 |
| 2000/09/18 | 811,008 | 811,008 | 780,992 | 780,992 | 3 |
| 2000/09/14 | 840,000 | 840,000 | 811,008 | 811,008 | 7 |
| 2000/09/13 | 860,000 | 860,000 | 850,016 | 850,016 | 6 |
| 2000/09/12 | 890,016 | 890,016 | 850,016 | 860,000 | 7 |
| 2000/09/11 | 900,000 | 910,016 | 900,000 | 900,000 | 7 |
| 2000/09/08 | 900,000 | 910,016 | 900,000 | 910,016 | 5 |
| 2000/09/07 | 910,016 | 910,016 | 900,000 | 900,000 | 5 |
| 2000/09/06 | 900,000 | 922,016 | 892,000 | 922,016 | 8 |
| 2000/09/05 | 900,000 | 910,016 | 900,000 | 900,000 | 13 |
| 2000/09/04 | 900,000 | 900,000 | 900,000 | 900,000 | 13 |
| 2000/09/01 | 892,000 | 904,992 | 892,000 | 900,000 | 12 |
| 2000/08/31 | 880,000 | 920,000 | 880,000 | 884,992 | 5 |
| 2000/08/30 | 900,992 | 900,992 | 900,000 | 900,000 | 2 |
| 2000/08/29 | 900,000 | 900,992 | 890,016 | 900,992 | 7 |
| 2000/08/28 | 900,000 | 910,016 | 890,016 | 890,016 | 12 |
| 2000/08/25 | 930,016 | 930,016 | 900,000 | 900,000 | 18 |
| 2000/08/24 | 940,000 | 940,000 | 940,000 | 940,000 | 3 |
| 2000/08/23 | 958,016 | 970,016 | 950,016 | 950,016 | 17 |
| 2000/08/22 | 970,016 | 970,016 | 970,016 | 970,016 | 1 |
| 2000/08/21 | 980,000 | 990,016 | 950,016 | 975,008 | 13 |
| 2000/08/18 | 988,992 | 990,016 | 950,016 | 990,016 | 20 |
| 2000/08/17 | 990,016 | 990,016 | 980,000 | 990,016 | 6 |
| 2000/08/16 | 1,020,000 | 1,030,016 | 980,000 | 990,016 | 19 |
| 2000/08/15 | 956,000 | 1,020,000 | 956,000 | 1,000,000 | 19 |
| 2000/08/14 | 900,000 | 955,008 | 880,000 | 955,008 | 38 |
| 2000/08/10 | 1,070,016 | 1,170,016 | 1,050,016 | 1,170,016 | 45 |
| 2000/08/09 | 1,100,000 | 1,100,000 | 1,000,000 | 1,050,016 | 16 |
| 2000/08/08 | 1,070,016 | 1,080,000 | 1,050,016 | 1,070,016 | 7 |
| 2000/08/07 | 1,100,000 | 1,100,000 | 1,010,016 | 1,010,016 | 6 |
| 2000/08/04 | 1,130,016 | 1,130,016 | 1,100,000 | 1,100,000 | 6 |
| 2000/08/03 | 1,150,016 | 1,150,016 | 1,130,016 | 1,130,016 | 4 |
| 2000/08/02 | 1,150,016 | 1,190,016 | 1,130,016 | 1,130,016 | 5 |
| 2000/08/01 | 1,190,016 | 1,200,000 | 1,110,016 | 1,110,016 | 7 |
| 2000/07/31 | 1,240,000 | 1,240,000 | 1,170,016 | 1,170,016 | 12 |
| 2000/07/28 | 1,290,016 | 1,290,016 | 1,260,000 | 1,260,000 | 4 |
| 2000/07/27 | 1,380,000 | 1,380,000 | 1,290,016 | 1,290,016 | 8 |
| 2000/07/26 | 1,360,000 | 1,380,000 | 1,310,016 | 1,380,000 | 13 |
| 2000/07/26 | 1 -> 4.00 分割 | ||||
| 2000/07/25 | 4,889,984 | 4,889,984 | 4,700,032 | 4,700,032 | 4 |
| 2000/07/24 | 5,000,064 | 5,100,032 | 4,649,984 | 4,700,032 | 9 |
| 2000/07/21 | 5,299,968 | 5,299,968 | 4,899,968 | 4,899,968 | 7 |
| 2000/07/19 | 5,100,032 | 5,200,000 | 5,000,064 | 5,100,032 | 11 |
| 2000/07/18 | 5,410,048 | 5,410,048 | 5,299,968 | 5,400,064 | 9 |
| 2000/07/17 | 5,500,032 | 5,500,032 | 5,299,968 | 5,400,064 | 7 |
| 2000/07/12 | 5,600,000 | 5,609,984 | 5,500,032 | 5,500,032 | 5 |
| 2000/07/11 | 5,800,064 | 5,800,064 | 5,600,000 | 5,600,000 | 3 |
| 2000/07/10 | 6,000,000 | 6,000,000 | 5,800,064 | 5,800,064 | 4 |
| 2000/07/07 | 6,099,968 | 6,099,968 | 6,000,000 | 6,099,968 | 4 |
| 2000/07/06 | 6,089,984 | 6,099,968 | 6,089,984 | 6,099,968 | 7 |
| 2000/07/05 | 6,000,000 | 6,099,968 | 5,900,032 | 6,099,968 | 11 |
| 2000/07/04 | 5,650,048 | 5,980,032 | 5,650,048 | 5,900,032 | 7 |
| 2000/07/03 | 5,400,064 | 5,500,032 | 5,400,064 | 5,500,032 | 2 |
| 2000/06/30 | 4,850,048 | 5,000,064 | 4,800,000 | 5,000,064 | 4 |
| 2000/06/29 | 5,090,048 | 5,090,048 | 4,800,000 | 4,800,000 | 7 |
| 2000/06/28 | 5,490,048 | 5,490,048 | 5,490,048 | 5,490,048 | 1 |
| 2000/06/27 | 5,789,952 | 5,789,952 | 5,549,952 | 5,549,952 | 6 |
| 2000/06/26 | 5,800,064 | 5,900,032 | 5,699,968 | 5,800,064 | 12 |
| 2000/06/23 | 5,299,968 | 5,299,968 | 5,299,968 | 5,299,968 | 9 |
| 2000/06/22 | 4,600,064 | 4,800,000 | 4,450,048 | 4,800,000 | 7 |
| 2000/06/21 | 4,380,032 | 4,700,032 | 4,230,016 | 4,700,032 | 14 |
| 2000/06/20 | 4,630,016 | 4,630,016 | 4,400,000 | 4,600,064 | 6 |
| 2000/06/19 | 4,989,952 | 4,989,952 | 4,499,968 | 4,610,048 | 13 |
| 2000/06/16 | 5,200,000 | 5,200,000 | 5,000,064 | 5,000,064 | 4 |
| 2000/06/15 | 5,689,984 | 5,689,984 | 5,020,032 | 5,200,000 | 5 |
| 2000/06/14 | 5,900,032 | 5,900,032 | 5,500,032 | 5,689,984 | 6 |
| 2000/06/13 | 6,000,000 | 6,000,000 | 6,000,000 | 6,000,000 | 1 |
| 2000/06/12 | 6,000,000 | 6,000,000 | 6,000,000 | 6,000,000 | 2 |
| 2000/06/09 | 6,099,968 | 6,099,968 | 6,000,000 | 6,000,000 | 7 |
| 2000/06/08 | 6,390,016 | 6,390,016 | 6,099,968 | 6,099,968 | 11 |
| 2000/06/07 | 6,200,064 | 6,400,000 | 6,000,000 | 6,400,000 | 6 |
| 2000/06/06 | 6,200,064 | 6,200,064 | 6,000,000 | 6,200,064 | 13 |
| 2000/06/05 | 6,200,064 | 6,390,016 | 6,200,064 | 6,200,064 | 15 |
| 2000/06/02 | 6,200,064 | 6,200,064 | 6,200,064 | 6,200,064 | 1 |
| 2000/06/01 | 5,800,064 | 5,900,032 | 5,800,064 | 5,900,032 | 10 |
| 2000/05/31 | 5,859,968 | 6,009,984 | 5,800,064 | 5,800,064 | 9 |
| 2000/05/30 | 5,849,984 | 5,849,984 | 5,500,032 | 5,600,000 | 18 |
| 2000/05/29 | 6,620,032 | 6,620,032 | 5,720,064 | 5,849,984 | 13 |
| 2000/05/26 | 7,289,984 | 7,289,984 | 6,600,064 | 6,630,016 | 4 |
| 2000/05/25 | 6,509,952 | 7,400,064 | 6,509,952 | 7,400,064 | 8 |
| 2000/05/24 | 6,800,000 | 6,800,000 | 6,400,000 | 6,499,968 | 11 |
| 2000/05/23 | 6,829,952 | 6,940,032 | 6,829,952 | 6,829,952 | 11 |
| 2000/05/22 | 8,040,064 | 8,040,064 | 7,800,064 | 7,800,064 | 7 |
| 2000/05/19 | 8,499,968 | 8,800,000 | 8,099,968 | 8,800,000 | 17 |
| 2000/05/18 | 9,100,032 | 9,100,032 | 8,499,968 | 8,800,000 | 13 |
| 2000/05/17 | 9,900,032 | 9,900,032 | 9,100,032 | 9,100,032 | 10 |
| 2000/05/16 | 8,899,968 | 9,000,064 | 8,899,968 | 9,000,064 | 4 |
| 2000/05/15 | 8,600,064 | 8,600,064 | 8,499,968 | 8,499,968 | 9 |
| 2000/05/11 | 8,040,064 | 8,499,968 | 8,040,064 | 8,499,968 | 4 |
| 2000/05/10 | 9,800,064 | 10,000,000 | 9,800,064 | 10,000,000 | 10 |
| 2000/05/09 | 12,300,032 | 12,300,032 | 12,000,000 | 12,000,000 | 9 |
| 2000/05/08 | 11,699,968 | 12,300,032 | 11,500,032 | 12,099,968 | 19 |
| 2000/05/02 | 11,000,064 | 11,800,064 | 11,000,064 | 11,500,032 | 16 |
| 2000/05/01 | 10,300,032 | 10,499,968 | 10,290,048 | 10,499,968 | 8 |
| 2000/04/28 | 9,900,032 | 10,000,000 | 9,800,064 | 9,949,952 | 12 |
| 2000/04/27 | 10,000,000 | 10,000,000 | 9,500,032 | 9,500,032 | 9 |
| 2000/04/26 | 11,000,064 | 11,000,064 | 9,800,064 | 10,000,000 | 24 |
| 2000/04/25 | 10,089,984 | 11,200,000 | 9,779,968 | 10,899,968 | 39 |
| 2000/04/24 | 10,099,968 | 10,099,968 | 10,000,000 | 10,000,000 | 17 |
| 2000/04/21 | 9,100,032 | 9,100,032 | 9,100,032 | 9,100,032 | 14 |
| 2000/04/20 | 7,400,064 | 8,099,968 | 7,400,064 | 8,099,968 | 7 |
| 2000/04/19 | 6,120,064 | 7,110,016 | 6,109,952 | 7,110,016 | 25 |
| 2000/04/18 | 7,000,064 | 7,020,032 | 6,109,952 | 6,109,952 | 28 |
| 2000/04/14 | 8,499,968 | 8,499,968 | 7,900,032 | 8,009,984 | 19 |
| 2000/04/13 | 9,800,064 | 9,800,064 | 8,700,032 | 8,700,032 | 20 |
| 2000/04/12 | 11,689,984 | 11,689,984 | 10,499,968 | 10,700,032 | 10 |
| 2000/04/11 | 10,099,968 | 12,099,968 | 10,099,968 | 11,689,984 | 19 |
| 2000/04/10 | 10,589,952 | 10,700,032 | 10,589,952 | 10,700,032 | 11 |
| 2000/04/07 | 8,300,032 | 9,699,968 | 8,300,032 | 9,699,968 | 21 |
| 2000/04/06 | 10,300,032 | 10,300,032 | 8,700,032 | 8,700,032 | 21 |
| 2000/04/05 | 8,520,064 | 10,700,032 | 8,499,968 | 10,700,032 | 42 |
| 2000/04/04 | 10,019,968 | 10,019,968 | 10,019,968 | 10,019,968 | 15 |
| 2000/04/03 | 13,600,000 | 13,600,000 | 11,900,032 | 12,019,968 | 42 |
| 2000/03/31 | 14,310,016 | 14,310,016 | 13,500,032 | 13,800,064 | 46 |
| 2000/03/30 | 16,000,000 | 16,200,064 | 15,110,016 | 15,110,016 | 86 |
| 2000/03/29 | 15,000,064 | 15,900,032 | 14,899,968 | 15,900,032 | 61 |
| 2000/03/28 | 12,790,016 | 13,990,016 | 12,790,016 | 13,699,968 | 107 |
| 2000/03/27 | 16,989,952 | 16,989,952 | 14,790,016 | 14,790,016 | 170 |
| 2000/03/24 | 15,000,064 | 15,200,000 | 14,989,952 | 15,200,000 | 96 |