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 |
|---|---|---|---|---|---|
| 2001/12/28 | 345,008 | 350,000 | 343,008 | 350,000 | 20 |
| 2001/12/27 | 342,000 | 350,000 | 335,008 | 335,008 | 14 |
| 2001/12/26 | 330,000 | 345,008 | 326,000 | 326,000 | 9 |
| 2001/12/25 | 347,008 | 347,008 | 325,008 | 345,008 | 8 |
| 2001/12/21 | 331,008 | 348,000 | 331,008 | 348,000 | 52 |
| 2001/12/20 | 315,008 | 332,000 | 312,000 | 330,000 | 60 |
| 2001/12/19 | 320,000 | 320,000 | 310,000 | 315,008 | 26 |
| 2001/12/18 | 332,000 | 332,000 | 321,008 | 321,008 | 11 |
| 2001/12/17 | 316,000 | 330,000 | 310,000 | 330,000 | 26 |
| 2001/12/14 | 321,008 | 322,000 | 316,000 | 316,000 | 13 |
| 2001/12/13 | 325,008 | 329,008 | 320,000 | 329,008 | 6 |
| 2001/12/12 | 315,008 | 325,008 | 315,008 | 325,008 | 4 |
| 2001/12/11 | 315,008 | 315,008 | 310,000 | 310,000 | 38 |
| 2001/12/10 | 330,000 | 330,000 | 306,000 | 315,008 | 39 |
| 2001/12/07 | 316,000 | 330,000 | 310,000 | 330,000 | 67 |
| 2001/12/06 | 305,008 | 346,000 | 305,008 | 310,000 | 293 |
| 2001/12/05 | 310,000 | 315,008 | 304,000 | 304,000 | 134 |
| 2001/12/04 | 309,008 | 331,008 | 306,000 | 306,000 | 224 |
| 2001/12/03 | 339,008 | 339,008 | 303,008 | 304,000 | 171 |
| 2001/11/30 | 345,008 | 350,000 | 334,000 | 336,000 | 129 |
| 2001/11/29 | 358,000 | 359,008 | 338,000 | 338,000 | 101 |
| 2001/11/28 | 350,000 | 370,000 | 335,008 | 353,008 | 129 |
| 2001/11/27 | 310,000 | 320,000 | 310,000 | 320,000 | 10 |
| 2001/11/26 | 335,008 | 335,008 | 335,008 | 335,008 | 6 |
| 2001/11/21 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2001/11/20 | 350,000 | 350,000 | 350,000 | 350,000 | 5 |
| 2001/11/19 | 358,000 | 358,000 | 350,000 | 350,000 | 14 |
| 2001/11/16 | 348,000 | 350,000 | 348,000 | 350,000 | 13 |
| 2001/11/15 | 350,000 | 350,000 | 348,000 | 348,000 | 11 |
| 2001/11/14 | 350,000 | 350,000 | 347,008 | 347,008 | 11 |
| 2001/11/13 | 350,000 | 350,000 | 350,000 | 350,000 | 12 |
| 2001/11/12 | 355,008 | 355,008 | 350,000 | 350,000 | 13 |
| 2001/11/09 | 360,000 | 360,000 | 350,000 | 350,000 | 5 |
| 2001/11/08 | 359,008 | 359,008 | 350,000 | 350,000 | 5 |
| 2001/11/07 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2001/11/06 | 360,000 | 360,000 | 346,000 | 350,000 | 7 |
| 2001/11/05 | 360,000 | 360,000 | 350,000 | 350,000 | 7 |
| 2001/11/02 | 350,000 | 360,000 | 350,000 | 360,000 | 5 |
| 2001/11/01 | 348,000 | 348,000 | 346,000 | 346,000 | 2 |
| 2001/10/31 | 360,000 | 360,000 | 348,000 | 348,000 | 8 |
| 2001/10/30 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2001/10/29 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2001/10/26 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2001/10/25 | 360,000 | 361,008 | 360,000 | 361,008 | 3 |
| 2001/10/24 | 365,008 | 370,000 | 365,008 | 365,008 | 12 |
| 2001/10/23 | 363,008 | 368,000 | 360,000 | 365,008 | 12 |
| 2001/10/22 | 345,008 | 360,000 | 340,000 | 360,000 | 23 |
| 2001/10/19 | 349,008 | 360,000 | 345,008 | 360,000 | 17 |
| 2001/10/18 | 349,008 | 349,008 | 343,008 | 345,008 | 11 |
| 2001/10/17 | 331,008 | 345,008 | 331,008 | 345,008 | 14 |
| 2001/10/16 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2001/10/15 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2001/10/12 | 340,000 | 345,008 | 340,000 | 340,000 | 4 |
| 2001/10/10 | 340,000 | 345,008 | 340,000 | 340,000 | 12 |
| 2001/10/09 | 350,000 | 350,000 | 340,000 | 340,000 | 14 |
| 2001/10/05 | 348,000 | 349,008 | 348,000 | 348,000 | 3 |
| 2001/10/04 | 310,000 | 313,008 | 310,000 | 313,008 | 32 |
| 2001/10/03 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2001/10/02 | 320,000 | 320,000 | 320,000 | 320,000 | 8 |
| 2001/10/01 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2001/09/27 | 300,000 | 300,000 | 296,000 | 300,000 | 11 |
| 2001/09/26 | 300,000 | 300,000 | 295,008 | 295,008 | 7 |
| 2001/09/25 | 325,008 | 325,008 | 320,000 | 320,000 | 7 |
| 2001/09/25 | 1 -> 2.00 分割 | ||||
| 2001/09/21 | 646,016 | 647,008 | 620,000 | 620,000 | 24 |
| 2001/09/20 | 640,000 | 648,992 | 622,016 | 648,992 | 8 |
| 2001/09/19 | 620,000 | 620,000 | 620,000 | 620,000 | 5 |
| 2001/09/18 | 610,016 | 610,016 | 590,016 | 590,016 | 9 |
| 2001/09/17 | 590,016 | 610,016 | 590,016 | 610,016 | 11 |
| 2001/09/14 | 610,016 | 610,016 | 610,016 | 610,016 | 2 |
| 2001/09/13 | 551,008 | 600,000 | 551,008 | 580,000 | 7 |
| 2001/09/12 | 600,000 | 600,000 | 600,000 | 600,000 | 21 |
| 2001/09/11 | 650,016 | 650,016 | 650,016 | 650,016 | 9 |
| 2001/09/10 | 650,016 | 650,016 | 650,016 | 650,016 | 6 |
| 2001/09/07 | 644,992 | 650,016 | 644,992 | 650,016 | 3 |
| 2001/09/06 | 630,016 | 644,992 | 620,000 | 644,992 | 7 |
| 2001/09/05 | 640,000 | 640,000 | 630,016 | 640,000 | 17 |
| 2001/09/04 | 620,000 | 620,000 | 610,016 | 611,008 | 20 |
| 2001/09/03 | 664,992 | 664,992 | 640,000 | 640,000 | 18 |
| 2001/08/31 | 664,992 | 664,992 | 664,992 | 664,992 | 5 |
| 2001/08/30 | 664,992 | 664,992 | 664,992 | 664,992 | 3 |
| 2001/08/29 | 664,992 | 664,992 | 664,992 | 664,992 | 2 |
| 2001/08/28 | 664,992 | 664,992 | 664,992 | 664,992 | 3 |
| 2001/08/27 | 660,000 | 660,000 | 660,000 | 660,000 | 2 |
| 2001/08/24 | 680,000 | 680,000 | 664,992 | 680,000 | 12 |
| 2001/08/23 | 680,000 | 680,000 | 664,992 | 664,992 | 16 |
| 2001/08/22 | 688,992 | 688,992 | 680,000 | 680,000 | 10 |
| 2001/08/21 | 690,016 | 690,016 | 690,016 | 690,016 | 2 |
| 2001/08/20 | 692,992 | 692,992 | 690,016 | 690,016 | 10 |
| 2001/08/17 | 692,000 | 692,000 | 690,016 | 690,016 | 5 |
| 2001/08/16 | 690,016 | 690,016 | 690,016 | 690,016 | 10 |
| 2001/08/15 | 700,000 | 700,000 | 690,016 | 690,016 | 32 |
| 2001/08/10 | 700,000 | 700,000 | 700,000 | 700,000 | 1 |
| 2001/08/09 | 700,992 | 700,992 | 699,008 | 700,000 | 43 |
| 2001/08/08 | 702,016 | 702,016 | 700,000 | 700,992 | 6 |
| 2001/08/06 | 712,000 | 712,000 | 712,000 | 712,000 | 1 |
| 2001/08/03 | 730,016 | 730,016 | 730,016 | 730,016 | 2 |
| 2001/08/02 | 730,016 | 730,016 | 730,016 | 730,016 | 1 |
| 2001/08/01 | 739,008 | 748,992 | 735,008 | 735,008 | 18 |
| 2001/07/31 | 720,000 | 730,016 | 720,000 | 730,016 | 15 |
| 2001/07/30 | 710,016 | 730,016 | 710,016 | 730,016 | 9 |
| 2001/07/27 | 700,000 | 710,016 | 700,000 | 710,016 | 6 |
| 2001/07/26 | 700,000 | 730,016 | 700,000 | 730,016 | 30 |
| 2001/07/25 | 730,016 | 730,016 | 700,000 | 730,016 | 33 |
| 2001/07/24 | 680,992 | 720,000 | 680,992 | 720,000 | 13 |
| 2001/07/23 | 688,992 | 688,992 | 684,992 | 686,016 | 31 |
| 2001/07/19 | 694,016 | 700,000 | 692,000 | 696,000 | 68 |
| 2001/07/18 | 692,992 | 696,992 | 692,992 | 696,992 | 33 |
| 2001/07/17 | 690,016 | 700,000 | 688,992 | 700,000 | 68 |
| 2001/07/16 | 684,000 | 690,016 | 684,000 | 690,016 | 7 |
| 2001/07/13 | 690,016 | 690,016 | 680,992 | 682,016 | 9 |
| 2001/07/12 | 688,000 | 690,016 | 678,016 | 690,016 | 12 |
| 2001/07/11 | 660,000 | 688,000 | 651,008 | 688,000 | 19 |
| 2001/07/10 | 648,000 | 651,008 | 648,000 | 651,008 | 3 |
| 2001/07/09 | 644,992 | 646,016 | 643,008 | 646,016 | 7 |
| 2001/07/06 | 651,008 | 660,000 | 650,016 | 655,008 | 15 |
| 2001/07/05 | 636,000 | 647,008 | 636,000 | 647,008 | 6 |
| 2001/07/04 | 660,000 | 660,000 | 635,008 | 635,008 | 23 |
| 2001/07/03 | 651,008 | 660,000 | 650,016 | 660,000 | 13 |
| 2001/07/02 | 656,000 | 656,000 | 640,000 | 650,016 | 13 |
| 2001/06/29 | 644,000 | 650,016 | 644,000 | 650,016 | 4 |
| 2001/06/28 | 650,016 | 650,016 | 650,016 | 650,016 | 2 |
| 2001/06/27 | 647,008 | 650,016 | 647,008 | 650,016 | 4 |
| 2001/06/26 | 638,016 | 638,016 | 636,000 | 636,992 | 28 |
| 2001/06/25 | 628,000 | 638,016 | 628,000 | 638,016 | 3 |
| 2001/06/22 | 620,000 | 626,016 | 620,000 | 626,016 | 6 |
| 2001/06/21 | 610,016 | 620,000 | 602,016 | 620,000 | 34 |
| 2001/06/20 | 611,008 | 611,008 | 600,992 | 610,016 | 9 |
| 2001/06/19 | 628,992 | 631,008 | 611,008 | 611,008 | 7 |
| 2001/06/18 | 639,008 | 640,000 | 635,008 | 640,000 | 12 |
| 2001/06/15 | 580,992 | 600,992 | 580,992 | 600,992 | 19 |
| 2001/06/13 | 580,992 | 586,016 | 580,992 | 584,992 | 7 |
| 2001/06/11 | 679,008 | 679,008 | 664,992 | 664,992 | 4 |
| 2001/06/08 | 590,016 | 680,000 | 590,016 | 680,000 | 38 |
| 2001/06/07 | 580,992 | 583,008 | 580,000 | 580,000 | 6 |
| 2001/06/06 | 600,000 | 620,000 | 580,992 | 580,992 | 11 |
| 2001/06/05 | 552,000 | 552,000 | 552,000 | 552,000 | 1 |
| 2001/06/04 | 570,016 | 570,016 | 532,000 | 550,016 | 20 |
| 2001/06/01 | 610,016 | 611,008 | 590,016 | 590,016 | 42 |
| 2001/05/31 | 610,016 | 610,016 | 600,992 | 600,992 | 8 |
| 2001/05/30 | 650,016 | 651,008 | 640,000 | 640,000 | 67 |
| 2001/05/29 | 650,016 | 650,016 | 650,016 | 650,016 | 9 |
| 2001/05/28 | 660,000 | 660,000 | 650,016 | 650,016 | 4 |
| 2001/05/25 | 660,000 | 668,000 | 660,000 | 668,000 | 9 |
| 2001/05/24 | 650,016 | 650,016 | 650,016 | 650,016 | 2 |
| 2001/05/23 | 650,016 | 650,016 | 650,016 | 650,016 | 3 |
| 2001/05/22 | 650,016 | 650,016 | 650,016 | 650,016 | 3 |
| 2001/05/21 | 650,016 | 650,016 | 650,016 | 650,016 | 28 |
| 2001/05/18 | 644,992 | 670,016 | 644,992 | 670,016 | 5 |
| 2001/05/16 | 643,008 | 643,008 | 643,008 | 643,008 | 1 |
| 2001/05/15 | 646,016 | 655,008 | 640,000 | 640,000 | 18 |
| 2001/05/14 | 664,992 | 664,992 | 644,992 | 644,992 | 13 |
| 2001/05/11 | 666,016 | 666,016 | 664,992 | 664,992 | 2 |
| 2001/05/10 | 664,992 | 664,992 | 664,992 | 664,992 | 2 |
| 2001/05/09 | 660,000 | 670,016 | 650,016 | 670,016 | 11 |
| 2001/05/08 | 660,000 | 675,008 | 650,016 | 650,016 | 27 |
| 2001/05/07 | 650,016 | 660,000 | 650,016 | 660,000 | 4 |
| 2001/05/02 | 650,016 | 650,016 | 648,000 | 650,016 | 9 |
| 2001/05/01 | 672,000 | 672,000 | 646,016 | 650,016 | 22 |
| 2001/04/27 | 640,000 | 642,016 | 640,000 | 640,000 | 7 |
| 2001/04/26 | 656,000 | 656,000 | 632,000 | 636,000 | 13 |
| 2001/04/25 | 688,992 | 688,992 | 655,008 | 655,008 | 41 |
| 2001/04/24 | 695,008 | 698,016 | 680,000 | 680,000 | 18 |
| 2001/04/23 | 700,000 | 700,000 | 670,016 | 700,000 | 28 |
| 2001/04/20 | 700,992 | 700,992 | 700,000 | 700,992 | 10 |
| 2001/04/19 | 700,000 | 700,000 | 683,008 | 683,008 | 18 |
| 2001/04/18 | 700,000 | 700,000 | 700,000 | 700,000 | 5 |
| 2001/04/17 | 700,000 | 700,000 | 700,000 | 700,000 | 10 |
| 2001/04/16 | 700,000 | 700,000 | 670,016 | 670,016 | 15 |
| 2001/04/13 | 720,000 | 720,000 | 690,016 | 700,000 | 13 |
| 2001/04/12 | 660,992 | 690,016 | 660,000 | 690,016 | 9 |
| 2001/04/11 | 652,000 | 663,008 | 650,016 | 660,992 | 19 |
| 2001/04/10 | 670,016 | 670,016 | 650,016 | 650,016 | 18 |
| 2001/04/09 | 670,016 | 670,016 | 650,016 | 650,016 | 48 |
| 2001/04/06 | 684,000 | 690,016 | 671,008 | 671,008 | 24 |
| 2001/04/05 | 682,016 | 698,016 | 660,992 | 698,016 | 12 |
| 2001/04/04 | 644,992 | 684,000 | 640,000 | 684,000 | 9 |
| 2001/04/03 | 684,992 | 700,000 | 682,016 | 684,992 | 20 |
| 2001/04/02 | 680,992 | 683,008 | 680,992 | 683,008 | 3 |
| 2001/03/30 | 720,992 | 724,992 | 700,000 | 724,992 | 14 |
| 2001/03/29 | 720,000 | 730,016 | 720,000 | 720,992 | 9 |
| 2001/03/28 | 720,992 | 740,000 | 716,992 | 730,016 | 35 |
| 2001/03/27 | 720,000 | 735,008 | 716,000 | 730,016 | 15 |
| 2001/03/26 | 703,008 | 783,008 | 700,000 | 783,008 | 40 |
| 2001/03/23 | 700,000 | 700,000 | 682,016 | 683,008 | 9 |
| 2001/03/22 | 700,000 | 700,992 | 700,000 | 700,992 | 19 |
| 2001/03/21 | 676,000 | 700,000 | 676,000 | 686,016 | 33 |
| 2001/03/19 | 680,992 | 700,000 | 680,992 | 696,000 | 32 |
| 2001/03/16 | 720,000 | 750,016 | 720,000 | 728,992 | 14 |
| 2001/03/15 | 663,008 | 680,000 | 660,000 | 680,000 | 36 |
| 2001/03/14 | 664,992 | 676,000 | 664,992 | 672,992 | 15 |
| 2001/03/13 | 660,992 | 664,992 | 630,016 | 664,000 | 53 |
| 2001/03/12 | 699,008 | 699,008 | 680,000 | 690,016 | 26 |
| 2001/03/09 | 680,992 | 692,000 | 680,992 | 690,016 | 18 |
| 2001/03/08 | 671,008 | 695,008 | 671,008 | 676,000 | 24 |
| 2001/03/07 | 700,992 | 700,992 | 667,008 | 667,008 | 30 |
| 2001/03/06 | 650,016 | 670,016 | 650,016 | 666,016 | 25 |
| 2001/03/05 | 650,016 | 660,000 | 650,016 | 650,016 | 29 |
| 2001/03/02 | 651,008 | 660,000 | 650,016 | 660,000 | 24 |
| 2001/03/01 | 666,016 | 666,016 | 651,008 | 651,008 | 32 |
| 2001/02/28 | 710,016 | 710,016 | 680,000 | 687,008 | 21 |
| 2001/02/27 | 710,016 | 730,016 | 710,016 | 716,000 | 23 |
| 2001/02/26 | 676,000 | 712,992 | 670,016 | 710,016 | 26 |
| 2001/02/23 | 688,992 | 690,016 | 666,016 | 676,000 | 22 |
| 2001/02/22 | 615,008 | 675,008 | 615,008 | 675,008 | 52 |
| 2001/02/21 | 700,000 | 700,000 | 660,992 | 664,992 | 59 |
| 2001/02/20 | 732,000 | 732,000 | 703,008 | 710,016 | 36 |
| 2001/02/19 | 720,000 | 740,000 | 710,016 | 722,016 | 26 |
| 2001/02/16 | 812,000 | 812,000 | 760,000 | 780,000 | 73 |
| 2001/02/15 | 759,008 | 830,016 | 750,016 | 812,000 | 233 |
| 2001/02/14 | 680,000 | 742,016 | 680,000 | 730,016 | 90 |
| 2001/02/13 | 671,008 | 690,016 | 656,000 | 671,008 | 42 |
| 2001/02/09 | 626,016 | 700,000 | 611,008 | 700,000 | 53 |
| 2001/02/08 | 720,000 | 720,000 | 624,992 | 650,016 | 110 |
| 2001/02/07 | 620,000 | 700,000 | 620,000 | 700,000 | 145 |
| 2001/02/06 | 560,992 | 610,016 | 556,000 | 600,000 | 78 |
| 2001/02/05 | 551,008 | 590,016 | 551,008 | 560,000 | 49 |
| 2001/02/02 | 544,000 | 590,016 | 540,000 | 580,000 | 70 |
| 2001/02/01 | 588,992 | 588,992 | 552,000 | 554,016 | 57 |
| 2001/01/31 | 516,000 | 590,016 | 516,000 | 590,016 | 58 |
| 2001/01/30 | 515,008 | 530,016 | 510,016 | 516,000 | 55 |
| 2001/01/29 | 510,016 | 515,008 | 492,000 | 510,016 | 53 |
| 2001/01/26 | 514,016 | 519,008 | 500,000 | 515,008 | 102 |
| 2001/01/25 | 451,008 | 500,992 | 451,008 | 500,000 | 101 |
| 2001/01/24 | 480,000 | 480,000 | 451,008 | 451,008 | 19 |
| 2001/01/23 | 470,016 | 480,000 | 464,992 | 480,000 | 27 |
| 2001/01/22 | 470,016 | 480,000 | 470,016 | 470,016 | 11 |
| 2001/01/19 | 495,008 | 495,008 | 476,992 | 480,000 | 23 |
| 2001/01/18 | 431,008 | 470,016 | 431,008 | 464,992 | 148 |
| 2001/01/17 | 415,008 | 430,016 | 411,008 | 430,016 | 18 |
| 2001/01/16 | 420,000 | 430,016 | 415,008 | 415,008 | 6 |
| 2001/01/15 | 396,992 | 420,000 | 396,992 | 420,000 | 14 |
| 2001/01/12 | 396,000 | 406,016 | 395,008 | 404,992 | 19 |
| 2001/01/11 | 411,008 | 411,008 | 400,000 | 400,000 | 35 |
| 2001/01/10 | 422,016 | 430,016 | 412,000 | 430,016 | 15 |
| 2001/01/09 | 450,016 | 450,016 | 432,000 | 432,000 | 18 |
| 2001/01/05 | 450,016 | 460,000 | 444,992 | 460,000 | 21 |
| 2001/01/04 | 475,008 | 475,008 | 450,016 | 450,016 | 17 |