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 |
|---|---|---|---|---|---|
| 2002/12/30 | 92,000 | 92,000 | 92,000 | 92,000 | 7 |
| 2002/12/27 | 79,000 | 82,000 | 79,000 | 82,000 | 14 |
| 2002/12/26 | 80,000 | 80,000 | 80,000 | 80,000 | 22 |
| 2002/12/25 | 78,000 | 83,000 | 78,000 | 80,000 | 32 |
| 2002/12/24 | 82,000 | 82,000 | 79,000 | 79,000 | 69 |
| 2002/12/20 | 84,000 | 84,000 | 82,000 | 82,400 | 71 |
| 2002/12/19 | 89,000 | 89,000 | 84,400 | 84,400 | 83 |
| 2002/12/18 | 89,400 | 89,400 | 88,304 | 89,000 | 31 |
| 2002/12/17 | 90,000 | 90,000 | 88,504 | 89,504 | 46 |
| 2002/12/16 | 92,104 | 95,000 | 90,000 | 90,000 | 49 |
| 2002/12/13 | 91,000 | 91,504 | 90,304 | 90,904 | 83 |
| 2002/12/12 | 91,000 | 91,000 | 90,000 | 90,000 | 77 |
| 2002/12/11 | 93,000 | 95,000 | 90,000 | 90,000 | 24 |
| 2002/12/10 | 100,000 | 100,000 | 97,000 | 97,000 | 11 |
| 2002/12/09 | 98,000 | 99,000 | 97,000 | 99,000 | 37 |
| 2002/12/06 | 100,000 | 102,000 | 96,000 | 98,000 | 15 |
| 2002/12/05 | 105,000 | 106,000 | 98,000 | 106,000 | 21 |
| 2002/12/04 | 105,000 | 106,000 | 105,000 | 106,000 | 10 |
| 2002/12/03 | 106,000 | 106,000 | 103,000 | 103,000 | 12 |
| 2002/12/02 | 106,000 | 106,000 | 106,000 | 106,000 | 18 |
| 2002/11/29 | 118,000 | 118,000 | 102,000 | 106,000 | 28 |
| 2002/11/28 | 111,000 | 113,000 | 110,000 | 110,000 | 5 |
| 2002/11/27 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2002/11/26 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2002/11/25 | 110,000 | 115,000 | 106,000 | 106,000 | 20 |
| 2002/11/22 | 115,000 | 115,000 | 115,000 | 115,000 | 18 |
| 2002/11/20 | 115,000 | 115,000 | 109,000 | 115,000 | 7 |
| 2002/11/19 | 122,000 | 122,000 | 113,000 | 113,000 | 6 |
| 2002/11/18 | 128,000 | 128,000 | 125,000 | 125,000 | 6 |
| 2002/11/15 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2002/11/11 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2002/11/08 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2002/11/06 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2002/11/05 | 118,000 | 128,000 | 118,000 | 128,000 | 5 |
| 2002/10/31 | 137,000 | 137,000 | 137,000 | 137,000 | 10 |
| 2002/10/30 | 131,000 | 131,000 | 131,000 | 131,000 | 1 |
| 2002/10/29 | 131,000 | 131,000 | 123,000 | 123,000 | 7 |
| 2002/10/24 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2002/10/23 | 135,000 | 135,000 | 135,000 | 135,000 | 10 |
| 2002/10/22 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 2002/10/21 | 136,000 | 140,000 | 136,000 | 140,000 | 2 |
| 2002/10/18 | 133,000 | 135,000 | 125,000 | 125,000 | 4 |
| 2002/10/16 | 133,000 | 133,000 | 133,000 | 133,000 | 4 |
| 2002/10/11 | 134,000 | 135,000 | 133,000 | 133,000 | 7 |
| 2002/10/10 | 135,000 | 135,000 | 132,000 | 132,000 | 4 |
| 2002/10/08 | 124,000 | 140,000 | 124,000 | 140,000 | 9 |
| 2002/10/07 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2002/10/04 | 146,000 | 146,000 | 144,000 | 144,000 | 3 |
| 2002/10/03 | 146,000 | 146,000 | 146,000 | 146,000 | 3 |
| 2002/10/02 | 150,000 | 150,000 | 149,000 | 150,000 | 3 |
| 2002/10/01 | 141,000 | 141,000 | 140,000 | 140,000 | 13 |
| 2002/09/30 | 141,000 | 141,000 | 140,000 | 140,000 | 10 |
| 2002/09/27 | 136,000 | 140,000 | 136,000 | 140,000 | 23 |
| 2002/09/26 | 140,000 | 140,000 | 136,000 | 136,000 | 7 |
| 2002/09/25 | 150,000 | 150,000 | 139,000 | 140,000 | 22 |
| 2002/09/25 | 1 -> 2.00 分割 | ||||
| 2002/09/24 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2002/09/20 | 281,008 | 300,000 | 281,008 | 300,000 | 9 |
| 2002/09/19 | 295,008 | 303,008 | 295,008 | 302,000 | 13 |
| 2002/09/18 | 294,000 | 294,000 | 285,008 | 290,000 | 9 |
| 2002/09/17 | 309,008 | 309,008 | 295,008 | 295,008 | 4 |
| 2002/09/13 | 310,000 | 310,000 | 309,008 | 310,000 | 6 |
| 2002/09/12 | 313,008 | 314,000 | 313,008 | 314,000 | 6 |
| 2002/09/11 | 314,000 | 314,000 | 314,000 | 314,000 | 4 |
| 2002/09/10 | 310,000 | 314,000 | 310,000 | 314,000 | 9 |
| 2002/09/09 | 315,008 | 315,008 | 310,000 | 310,000 | 5 |
| 2002/09/06 | 295,008 | 315,008 | 295,008 | 315,008 | 5 |
| 2002/09/05 | 300,000 | 300,000 | 295,008 | 295,008 | 5 |
| 2002/09/04 | 315,008 | 315,008 | 298,000 | 301,008 | 13 |
| 2002/09/03 | 320,000 | 320,000 | 315,008 | 315,008 | 5 |
| 2002/09/02 | 310,000 | 320,000 | 310,000 | 320,000 | 10 |
| 2002/08/30 | 309,008 | 309,008 | 308,000 | 308,000 | 6 |
| 2002/08/29 | 314,000 | 315,008 | 309,008 | 309,008 | 9 |
| 2002/08/28 | 298,000 | 310,000 | 298,000 | 309,008 | 25 |
| 2002/08/27 | 270,000 | 270,000 | 270,000 | 270,000 | 8 |
| 2002/08/26 | 275,008 | 275,008 | 270,000 | 270,000 | 11 |
| 2002/08/23 | 270,000 | 278,000 | 270,000 | 278,000 | 12 |
| 2002/08/22 | 280,000 | 280,000 | 270,000 | 270,000 | 6 |
| 2002/08/21 | 270,000 | 270,000 | 270,000 | 270,000 | 6 |
| 2002/08/19 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/08/16 | 270,000 | 270,000 | 270,000 | 270,000 | 10 |
| 2002/08/15 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/08/14 | 271,008 | 271,008 | 270,000 | 270,000 | 7 |
| 2002/08/13 | 270,000 | 270,000 | 270,000 | 270,000 | 20 |
| 2002/08/12 | 270,000 | 271,008 | 270,000 | 271,008 | 8 |
| 2002/08/09 | 290,000 | 290,000 | 264,000 | 270,000 | 22 |
| 2002/08/08 | 306,000 | 306,000 | 290,000 | 291,008 | 25 |
| 2002/08/07 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2002/08/05 | 329,008 | 329,008 | 329,008 | 329,008 | 1 |
| 2002/08/02 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2002/08/01 | 320,000 | 320,000 | 315,008 | 315,008 | 3 |
| 2002/07/31 | 310,000 | 320,000 | 310,000 | 320,000 | 9 |
| 2002/07/30 | 320,000 | 320,000 | 310,000 | 310,000 | 3 |
| 2002/07/29 | 324,000 | 324,000 | 321,008 | 321,008 | 6 |
| 2002/07/26 | 324,000 | 324,000 | 324,000 | 324,000 | 11 |
| 2002/07/25 | 321,008 | 321,008 | 320,000 | 321,008 | 11 |
| 2002/07/24 | 326,000 | 326,000 | 319,008 | 320,000 | 12 |
| 2002/07/23 | 326,000 | 326,000 | 326,000 | 326,000 | 1 |
| 2002/07/22 | 324,000 | 324,000 | 323,008 | 323,008 | 12 |
| 2002/07/19 | 325,008 | 325,008 | 325,008 | 325,008 | 4 |
| 2002/07/18 | 325,008 | 325,008 | 325,008 | 325,008 | 1 |
| 2002/07/16 | 322,000 | 322,000 | 322,000 | 322,000 | 3 |
| 2002/07/15 | 322,000 | 323,008 | 322,000 | 322,000 | 5 |
| 2002/07/11 | 330,000 | 330,000 | 321,008 | 321,008 | 8 |
| 2002/07/10 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2002/07/09 | 327,008 | 330,000 | 327,008 | 330,000 | 10 |
| 2002/07/08 | 330,000 | 330,000 | 327,008 | 327,008 | 5 |
| 2002/07/05 | 330,000 | 330,000 | 330,000 | 330,000 | 5 |
| 2002/07/04 | 325,008 | 330,000 | 325,008 | 330,000 | 9 |
| 2002/07/03 | 325,008 | 325,008 | 319,008 | 321,008 | 68 |
| 2002/07/02 | 339,008 | 339,008 | 339,008 | 339,008 | 3 |
| 2002/07/01 | 340,000 | 340,000 | 339,008 | 339,008 | 5 |
| 2002/06/28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/06/27 | 339,008 | 340,000 | 339,008 | 340,000 | 5 |
| 2002/06/26 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/06/25 | 349,008 | 349,008 | 340,000 | 340,000 | 2 |
| 2002/06/24 | 340,000 | 340,000 | 340,000 | 340,000 | 7 |
| 2002/06/21 | 340,000 | 340,000 | 340,000 | 340,000 | 8 |
| 2002/06/20 | 340,000 | 340,000 | 340,000 | 340,000 | 6 |
| 2002/06/19 | 345,008 | 345,008 | 345,008 | 345,008 | 3 |
| 2002/06/18 | 345,008 | 345,008 | 345,008 | 345,008 | 2 |
| 2002/06/17 | 350,000 | 350,000 | 344,000 | 345,008 | 10 |
| 2002/06/13 | 346,000 | 350,000 | 346,000 | 350,000 | 10 |
| 2002/06/12 | 358,000 | 358,000 | 345,008 | 345,008 | 10 |
| 2002/06/11 | 355,008 | 359,008 | 355,008 | 359,008 | 12 |
| 2002/06/10 | 345,008 | 345,008 | 345,008 | 345,008 | 2 |
| 2002/06/07 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/06/05 | 341,008 | 341,008 | 340,000 | 340,000 | 13 |
| 2002/06/04 | 330,000 | 337,008 | 330,000 | 337,008 | 12 |
| 2002/06/03 | 360,000 | 360,000 | 315,008 | 325,008 | 47 |
| 2002/05/31 | 349,008 | 350,000 | 345,008 | 350,000 | 5 |
| 2002/05/29 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2002/05/28 | 350,000 | 350,000 | 350,000 | 350,000 | 11 |
| 2002/05/24 | 342,000 | 350,000 | 340,000 | 345,008 | 17 |
| 2002/05/23 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/05/22 | 351,008 | 351,008 | 345,008 | 345,008 | 20 |
| 2002/05/21 | 348,000 | 360,000 | 348,000 | 350,000 | 18 |
| 2002/05/20 | 358,000 | 358,000 | 348,000 | 350,000 | 15 |
| 2002/05/17 | 350,000 | 350,000 | 350,000 | 350,000 | 12 |
| 2002/05/16 | 353,008 | 353,008 | 350,000 | 351,008 | 27 |
| 2002/05/15 | 353,008 | 353,008 | 353,008 | 353,008 | 2 |
| 2002/05/14 | 357,008 | 357,008 | 350,000 | 352,000 | 9 |
| 2002/05/13 | 347,008 | 355,008 | 345,008 | 350,000 | 20 |
| 2002/05/10 | 348,000 | 348,000 | 345,008 | 345,008 | 3 |
| 2002/05/09 | 350,000 | 350,000 | 347,008 | 348,000 | 13 |
| 2002/05/08 | 357,008 | 357,008 | 350,000 | 350,000 | 5 |
| 2002/05/07 | 353,008 | 353,008 | 352,000 | 352,000 | 5 |
| 2002/05/02 | 352,000 | 365,008 | 352,000 | 365,008 | 11 |
| 2002/05/01 | 351,008 | 353,008 | 351,008 | 353,008 | 5 |
| 2002/04/25 | 363,008 | 365,008 | 360,000 | 360,000 | 18 |
| 2002/04/24 | 360,000 | 364,000 | 360,000 | 360,000 | 16 |
| 2002/04/23 | 363,008 | 363,008 | 360,000 | 360,000 | 26 |
| 2002/04/22 | 365,008 | 370,000 | 360,000 | 360,000 | 23 |
| 2002/04/19 | 359,008 | 365,008 | 359,008 | 363,008 | 112 |
| 2002/04/18 | 355,008 | 355,008 | 355,008 | 355,008 | 1 |
| 2002/04/17 | 355,008 | 355,008 | 350,000 | 352,000 | 21 |
| 2002/04/16 | 360,000 | 361,008 | 358,000 | 360,000 | 35 |
| 2002/04/15 | 360,000 | 360,000 | 358,000 | 358,000 | 9 |
| 2002/04/12 | 362,000 | 362,000 | 358,000 | 360,000 | 11 |
| 2002/04/11 | 360,000 | 361,008 | 359,008 | 360,000 | 22 |
| 2002/04/10 | 360,000 | 365,008 | 359,008 | 359,008 | 29 |
| 2002/04/09 | 357,008 | 359,008 | 357,008 | 359,008 | 8 |
| 2002/04/08 | 359,008 | 359,008 | 355,008 | 355,008 | 8 |
| 2002/04/05 | 360,000 | 360,000 | 352,000 | 352,000 | 10 |
| 2002/04/04 | 360,000 | 360,000 | 351,008 | 351,008 | 11 |
| 2002/04/03 | 365,008 | 365,008 | 355,008 | 355,008 | 32 |
| 2002/04/02 | 360,000 | 360,000 | 352,000 | 352,000 | 44 |
| 2002/04/01 | 359,008 | 359,008 | 351,008 | 352,000 | 14 |
| 2002/03/28 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/03/27 | 351,008 | 351,008 | 350,000 | 350,000 | 2 |
| 2002/03/26 | 360,000 | 360,000 | 345,008 | 350,000 | 5 |
| 2002/03/25 | 350,000 | 357,008 | 345,008 | 346,000 | 10 |
| 2002/03/22 | 359,008 | 360,000 | 345,008 | 345,008 | 28 |
| 2002/03/20 | 357,008 | 360,000 | 355,008 | 360,000 | 8 |
| 2002/03/19 | 351,008 | 360,000 | 351,008 | 357,008 | 45 |
| 2002/03/18 | 350,000 | 360,000 | 350,000 | 350,000 | 82 |
| 2002/03/15 | 351,008 | 351,008 | 335,008 | 345,008 | 14 |
| 2002/03/14 | 341,008 | 350,000 | 340,000 | 350,000 | 9 |
| 2002/03/13 | 360,000 | 365,008 | 341,008 | 341,008 | 36 |
| 2002/03/12 | 348,000 | 360,000 | 348,000 | 355,008 | 70 |
| 2002/03/11 | 349,008 | 349,008 | 345,008 | 345,008 | 26 |
| 2002/03/08 | 345,008 | 349,008 | 345,008 | 349,008 | 4 |
| 2002/03/07 | 336,000 | 340,000 | 336,000 | 340,000 | 6 |
| 2002/03/06 | 330,000 | 330,000 | 330,000 | 330,000 | 8 |
| 2002/03/05 | 340,000 | 345,008 | 330,000 | 330,000 | 25 |
| 2002/03/04 | 345,008 | 345,008 | 337,008 | 337,008 | 10 |
| 2002/03/01 | 347,008 | 347,008 | 345,008 | 345,008 | 10 |
| 2002/02/28 | 346,000 | 346,000 | 346,000 | 346,000 | 2 |
| 2002/02/27 | 340,000 | 348,000 | 340,000 | 345,008 | 27 |
| 2002/02/26 | 340,000 | 347,008 | 340,000 | 340,000 | 17 |
| 2002/02/25 | 339,008 | 340,000 | 337,008 | 340,000 | 20 |
| 2002/02/22 | 331,008 | 334,000 | 330,000 | 334,000 | 32 |
| 2002/02/21 | 325,008 | 330,000 | 320,000 | 330,000 | 23 |
| 2002/02/20 | 314,000 | 325,008 | 313,008 | 325,008 | 15 |
| 2002/02/19 | 313,008 | 320,000 | 313,008 | 320,000 | 9 |
| 2002/02/18 | 315,008 | 315,008 | 312,000 | 312,000 | 12 |
| 2002/02/15 | 319,008 | 329,008 | 319,008 | 329,008 | 4 |
| 2002/02/14 | 320,000 | 329,008 | 315,008 | 329,008 | 12 |
| 2002/02/12 | 333,008 | 333,008 | 333,008 | 333,008 | 1 |
| 2002/02/08 | 321,008 | 333,008 | 321,008 | 333,008 | 5 |
| 2002/02/07 | 320,000 | 325,008 | 311,008 | 325,008 | 21 |
| 2002/02/06 | 328,000 | 328,000 | 325,008 | 325,008 | 2 |
| 2002/02/04 | 336,000 | 336,000 | 331,008 | 335,008 | 5 |
| 2002/02/01 | 335,008 | 335,008 | 320,000 | 320,000 | 23 |
| 2002/01/31 | 338,000 | 338,000 | 335,008 | 335,008 | 2 |
| 2002/01/30 | 337,008 | 339,008 | 330,000 | 335,008 | 5 |
| 2002/01/29 | 334,000 | 335,008 | 330,000 | 335,008 | 12 |
| 2002/01/28 | 330,000 | 335,008 | 330,000 | 335,008 | 9 |
| 2002/01/25 | 332,000 | 332,000 | 330,000 | 330,000 | 4 |
| 2002/01/24 | 315,008 | 321,008 | 315,008 | 320,000 | 6 |
| 2002/01/23 | 310,000 | 328,000 | 310,000 | 320,000 | 12 |
| 2002/01/22 | 319,008 | 335,008 | 318,000 | 318,000 | 12 |
| 2002/01/21 | 330,000 | 330,000 | 316,000 | 316,000 | 17 |
| 2002/01/18 | 326,000 | 335,008 | 323,008 | 325,008 | 40 |
| 2002/01/17 | 320,000 | 325,008 | 320,000 | 325,008 | 4 |
| 2002/01/16 | 325,008 | 325,008 | 320,000 | 320,000 | 16 |
| 2002/01/15 | 342,000 | 342,000 | 335,008 | 335,008 | 4 |
| 2002/01/11 | 322,000 | 325,008 | 322,000 | 322,000 | 7 |
| 2002/01/10 | 331,008 | 331,008 | 325,008 | 325,008 | 9 |
| 2002/01/09 | 330,000 | 330,000 | 321,008 | 330,000 | 24 |
| 2002/01/08 | 335,008 | 340,000 | 335,008 | 340,000 | 5 |
| 2002/01/07 | 335,008 | 335,008 | 326,000 | 326,000 | 7 |
| 2002/01/04 | 350,000 | 350,000 | 335,008 | 335,008 | 9 |