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 |
|---|---|---|---|---|---|
| 2003/12/30 | 294,000 | 300,000 | 282,000 | 300,000 | 856 |
| 2003/12/29 | 289,000 | 297,000 | 281,000 | 290,000 | 666 |
| 2003/12/26 | 260,000 | 295,000 | 259,000 | 285,000 | 2,198 |
| 2003/12/25 | 236,000 | 260,000 | 236,000 | 255,000 | 382 |
| 2003/12/24 | 243,000 | 256,000 | 235,000 | 239,000 | 632 |
| 2003/12/22 | 260,000 | 263,000 | 247,000 | 251,000 | 584 |
| 2003/12/19 | 251,000 | 263,000 | 250,000 | 258,000 | 1,518 |
| 2003/12/18 | 232,000 | 256,000 | 232,000 | 247,000 | 2,101 |
| 2003/12/17 | 240,000 | 241,000 | 225,000 | 230,000 | 1,323 |
| 2003/12/16 | 204,000 | 209,000 | 200,000 | 208,000 | 438 |
| 2003/12/15 | 200,000 | 216,000 | 197,000 | 214,000 | 1,099 |
| 2003/12/12 | 195,000 | 197,000 | 190,000 | 197,000 | 157 |
| 2003/12/11 | 185,000 | 207,000 | 181,000 | 200,000 | 574 |
| 2003/12/10 | 192,000 | 192,000 | 179,000 | 185,000 | 686 |
| 2003/12/09 | 202,000 | 204,000 | 190,000 | 196,000 | 940 |
| 2003/12/08 | 208,000 | 208,000 | 194,000 | 200,000 | 1,280 |
| 2003/12/05 | 192,000 | 204,000 | 189,000 | 204,000 | 662 |
| 2003/12/04 | 188,000 | 192,000 | 188,000 | 190,000 | 944 |
| 2003/12/03 | 189,000 | 189,000 | 185,000 | 188,000 | 196 |
| 2003/12/02 | 189,000 | 197,000 | 185,000 | 190,000 | 1,226 |
| 2003/12/01 | 184,000 | 190,000 | 175,000 | 186,000 | 657 |
| 2003/11/28 | 180,000 | 192,000 | 176,000 | 185,000 | 2,022 |
| 2003/11/27 | 180,000 | 187,000 | 171,000 | 180,000 | 1,011 |
| 2003/11/26 | 154,000 | 182,000 | 154,000 | 181,000 | 422 |
| 2003/11/25 | 165,000 | 165,000 | 152,000 | 152,000 | 352 |
| 2003/11/21 | 159,000 | 172,000 | 154,000 | 157,000 | 605 |
| 2003/11/20 | 151,000 | 169,000 | 151,000 | 160,000 | 767 |
| 2003/11/19 | 149,000 | 152,000 | 149,000 | 149,000 | 183 |
| 2003/11/18 | 143,000 | 157,000 | 143,000 | 157,000 | 373 |
| 2003/11/17 | 159,000 | 163,000 | 153,000 | 153,000 | 477 |
| 2003/11/14 | 184,000 | 184,000 | 176,000 | 183,000 | 181 |
| 2003/11/13 | 185,000 | 185,000 | 181,000 | 184,000 | 305 |
| 2003/11/12 | 180,000 | 181,000 | 170,000 | 178,000 | 327 |
| 2003/11/11 | 200,000 | 200,000 | 169,000 | 186,000 | 278 |
| 2003/11/10 | 208,000 | 208,000 | 203,000 | 206,000 | 230 |
| 2003/11/07 | 210,000 | 211,000 | 203,000 | 204,000 | 193 |
| 2003/11/06 | 218,000 | 218,000 | 206,000 | 213,000 | 149 |
| 2003/11/05 | 215,000 | 218,000 | 203,000 | 218,000 | 221 |
| 2003/11/04 | 237,000 | 237,000 | 207,000 | 207,000 | 652 |
| 2003/10/31 | 220,000 | 240,000 | 217,000 | 229,000 | 543 |
| 2003/10/30 | 217,000 | 217,000 | 204,000 | 208,000 | 102 |
| 2003/10/29 | 221,000 | 223,000 | 214,000 | 220,000 | 200 |
| 2003/10/28 | 220,000 | 234,000 | 217,000 | 223,000 | 564 |
| 2003/10/27 | 218,000 | 219,000 | 204,000 | 218,000 | 296 |
| 2003/10/24 | 184,000 | 190,000 | 170,000 | 190,000 | 382 |
| 2003/10/23 | 184,000 | 184,000 | 160,000 | 160,000 | 351 |
| 2003/10/22 | 200,000 | 200,000 | 168,000 | 186,000 | 494 |
| 2003/10/21 | 222,000 | 222,000 | 186,000 | 188,000 | 649 |
| 2003/10/20 | 248,000 | 268,000 | 226,000 | 226,000 | 726 |
| 2003/10/17 | 252,000 | 280,000 | 236,000 | 236,000 | 1,286 |
| 2003/10/16 | 284,000 | 284,000 | 271,000 | 271,000 | 2,421 |
| 2003/10/15 | 244,000 | 244,000 | 244,000 | 244,000 | 103 |
| 2003/10/14 | 184,000 | 204,000 | 183,000 | 204,000 | 772 |
| 2003/10/10 | 170,000 | 181,000 | 170,000 | 174,000 | 117 |
| 2003/10/09 | 170,000 | 175,000 | 168,000 | 170,000 | 167 |
| 2003/10/08 | 171,000 | 180,000 | 171,000 | 176,000 | 137 |
| 2003/10/07 | 171,000 | 173,000 | 167,000 | 169,000 | 129 |
| 2003/10/06 | 174,000 | 180,000 | 171,000 | 174,000 | 292 |
| 2003/10/03 | 174,000 | 175,000 | 161,000 | 175,000 | 266 |
| 2003/10/02 | 181,000 | 185,000 | 171,000 | 176,000 | 561 |
| 2003/10/01 | 160,000 | 189,000 | 160,000 | 178,000 | 902 |
| 2003/09/30 | 160,000 | 160,000 | 155,000 | 159,000 | 77 |
| 2003/09/29 | 171,000 | 171,000 | 159,000 | 160,000 | 96 |
| 2003/09/26 | 160,000 | 163,000 | 147,000 | 159,000 | 77 |
| 2003/09/25 | 176,000 | 177,000 | 164,000 | 164,000 | 71 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 339,000 | 339,000 | 320,000 | 339,000 | 90 |
| 2003/09/22 | 339,000 | 352,000 | 335,000 | 340,000 | 47 |
| 2003/09/19 | 361,000 | 361,000 | 349,000 | 354,000 | 89 |
| 2003/09/18 | 370,000 | 370,000 | 352,000 | 365,000 | 58 |
| 2003/09/17 | 370,000 | 372,000 | 355,000 | 360,000 | 75 |
| 2003/09/16 | 371,000 | 374,000 | 360,000 | 369,000 | 157 |
| 2003/09/12 | 351,000 | 380,000 | 348,000 | 356,000 | 454 |
| 2003/09/11 | 345,000 | 350,000 | 341,000 | 350,000 | 95 |
| 2003/09/10 | 341,000 | 350,000 | 340,000 | 350,000 | 82 |
| 2003/09/09 | 355,000 | 359,000 | 345,000 | 351,000 | 131 |
| 2003/09/08 | 350,000 | 380,000 | 350,000 | 354,000 | 380 |
| 2003/09/05 | 346,000 | 355,000 | 331,000 | 340,000 | 318 |
| 2003/09/04 | 309,000 | 345,000 | 305,000 | 331,000 | 464 |
| 2003/09/03 | 311,000 | 312,000 | 305,000 | 306,000 | 47 |
| 2003/09/02 | 308,000 | 312,000 | 307,000 | 310,000 | 49 |
| 2003/09/01 | 306,000 | 318,000 | 306,000 | 306,000 | 31 |
| 2003/08/29 | 320,000 | 325,000 | 305,000 | 305,000 | 279 |
| 2003/08/28 | 320,000 | 323,000 | 315,000 | 317,000 | 167 |
| 2003/08/27 | 324,000 | 324,000 | 319,000 | 323,000 | 114 |
| 2003/08/26 | 320,000 | 325,000 | 315,000 | 324,000 | 191 |
| 2003/08/25 | 328,000 | 344,000 | 321,000 | 323,000 | 230 |
| 2003/08/22 | 324,000 | 325,000 | 318,000 | 325,000 | 271 |
| 2003/08/21 | 310,000 | 328,000 | 300,000 | 319,000 | 173 |
| 2003/08/20 | 285,000 | 288,000 | 281,000 | 288,000 | 22 |
| 2003/08/19 | 298,000 | 298,000 | 276,000 | 285,000 | 69 |
| 2003/08/18 | 328,000 | 328,000 | 291,000 | 300,000 | 139 |
| 2003/08/15 | 335,000 | 335,000 | 303,000 | 328,000 | 1,077 |
| 2003/08/13 | 255,000 | 255,000 | 255,000 | 255,000 | 358 |
| 2003/08/12 | 220,000 | 220,000 | 205,000 | 215,000 | 152 |
| 2003/08/11 | 203,000 | 223,000 | 200,000 | 211,000 | 247 |
| 2003/08/08 | 201,000 | 210,000 | 200,000 | 203,000 | 187 |
| 2003/08/07 | 190,000 | 190,000 | 186,000 | 188,000 | 32 |
| 2003/08/06 | 200,000 | 203,000 | 188,000 | 188,000 | 179 |
| 2003/08/05 | 204,000 | 216,000 | 200,000 | 203,000 | 260 |
| 2003/08/04 | 198,000 | 207,000 | 198,000 | 207,000 | 486 |
| 2003/08/01 | 170,000 | 179,000 | 165,000 | 177,000 | 140 |
| 2003/07/31 | 170,000 | 170,000 | 165,000 | 170,000 | 41 |
| 2003/07/30 | 170,000 | 170,000 | 162,000 | 170,000 | 58 |
| 2003/07/29 | 171,000 | 171,000 | 167,000 | 170,000 | 43 |
| 2003/07/28 | 170,000 | 182,000 | 170,000 | 170,000 | 54 |
| 2003/07/25 | 170,000 | 171,000 | 170,000 | 170,000 | 11 |
| 2003/07/24 | 178,000 | 179,000 | 171,000 | 171,000 | 36 |
| 2003/07/23 | 170,000 | 178,000 | 170,000 | 175,000 | 28 |
| 2003/07/22 | 166,000 | 170,000 | 160,000 | 170,000 | 16 |
| 2003/07/18 | 160,000 | 169,000 | 151,000 | 169,000 | 58 |
| 2003/07/17 | 180,000 | 183,000 | 170,000 | 170,000 | 107 |
| 2003/07/16 | 171,000 | 180,000 | 170,000 | 174,000 | 59 |
| 2003/07/15 | 185,000 | 185,000 | 170,000 | 175,000 | 61 |
| 2003/07/14 | 188,000 | 193,000 | 175,000 | 180,000 | 221 |
| 2003/07/11 | 185,000 | 198,000 | 178,000 | 189,000 | 630 |
| 2003/07/10 | 150,000 | 191,000 | 147,000 | 191,000 | 1,237 |
| 2003/07/09 | 157,000 | 161,000 | 154,000 | 161,000 | 1,100 |
| 2003/07/08 | 130,000 | 141,000 | 125,000 | 141,000 | 679 |
| 2003/07/07 | 125,000 | 129,000 | 118,000 | 121,000 | 195 |
| 2003/07/04 | 125,000 | 125,000 | 120,000 | 123,000 | 68 |
| 2003/07/03 | 136,000 | 141,000 | 120,000 | 130,000 | 162 |
| 2003/07/02 | 135,000 | 137,000 | 128,000 | 136,000 | 189 |
| 2003/07/01 | 121,000 | 135,000 | 118,000 | 130,000 | 173 |
| 2003/06/30 | 110,000 | 128,000 | 110,000 | 120,000 | 148 |
| 2003/06/27 | 100,000 | 108,000 | 100,000 | 108,000 | 187 |
| 2003/06/26 | 95,000 | 98,000 | 94,800 | 98,000 | 58 |
| 2003/06/25 | 92,000 | 93,504 | 91,800 | 92,000 | 47 |
| 2003/06/24 | 90,200 | 91,504 | 90,200 | 91,104 | 22 |
| 2003/06/23 | 91,800 | 91,800 | 91,104 | 91,504 | 14 |
| 2003/06/20 | 88,000 | 89,000 | 88,000 | 89,000 | 5 |
| 2003/06/19 | 88,000 | 89,000 | 87,504 | 87,504 | 51 |
| 2003/06/18 | 88,000 | 88,504 | 88,000 | 88,000 | 24 |
| 2003/06/17 | 86,504 | 91,000 | 85,000 | 88,000 | 54 |
| 2003/06/16 | 85,000 | 87,304 | 83,504 | 83,504 | 48 |
| 2003/06/13 | 89,000 | 90,000 | 86,000 | 86,000 | 79 |
| 2003/06/12 | 87,000 | 90,000 | 85,104 | 90,000 | 78 |
| 2003/06/11 | 86,104 | 87,000 | 85,000 | 87,000 | 33 |
| 2003/06/10 | 86,000 | 86,000 | 84,000 | 85,104 | 75 |
| 2003/06/09 | 86,000 | 88,000 | 84,000 | 86,000 | 87 |
| 2003/06/06 | 87,000 | 88,000 | 81,000 | 88,000 | 58 |
| 2003/06/05 | 82,904 | 86,000 | 81,000 | 86,000 | 84 |
| 2003/06/04 | 82,000 | 83,400 | 80,000 | 81,000 | 346 |
| 2003/06/03 | 98,000 | 98,000 | 85,000 | 87,000 | 378 |
| 2003/06/02 | 94,000 | 95,000 | 91,000 | 95,000 | 972 |
| 2003/05/30 | 79,904 | 87,000 | 78,504 | 85,000 | 266 |
| 2003/05/29 | 80,000 | 80,000 | 76,504 | 79,000 | 70 |
| 2003/05/28 | 73,000 | 79,000 | 73,000 | 79,000 | 49 |
| 2003/05/27 | 74,104 | 74,104 | 73,000 | 73,000 | 26 |
| 2003/05/26 | 75,504 | 76,000 | 71,000 | 74,000 | 70 |
| 2003/05/23 | 76,504 | 78,504 | 76,000 | 76,000 | 13 |
| 2003/05/22 | 78,504 | 78,504 | 76,000 | 76,504 | 20 |
| 2003/05/21 | 78,504 | 80,000 | 78,000 | 78,504 | 402 |
| 2003/05/20 | 73,000 | 77,000 | 73,000 | 77,000 | 34 |
| 2003/05/19 | 76,000 | 76,000 | 73,000 | 73,000 | 18 |
| 2003/05/16 | 76,200 | 80,000 | 76,200 | 79,000 | 19 |
| 2003/05/15 | 78,000 | 78,000 | 75,200 | 75,200 | 10 |
| 2003/05/14 | 79,000 | 79,000 | 78,000 | 79,000 | 34 |
| 2003/05/13 | 80,000 | 80,000 | 77,704 | 79,000 | 26 |
| 2003/05/12 | 79,000 | 81,000 | 79,000 | 81,000 | 17 |
| 2003/05/09 | 79,000 | 79,000 | 79,000 | 79,000 | 15 |
| 2003/05/08 | 79,504 | 81,504 | 79,504 | 81,000 | 35 |
| 2003/05/07 | 75,104 | 80,000 | 75,000 | 78,904 | 30 |
| 2003/05/06 | 81,904 | 81,904 | 81,904 | 81,904 | 5 |
| 2003/05/02 | 81,904 | 81,904 | 80,904 | 81,904 | 8 |
| 2003/05/01 | 82,504 | 82,504 | 82,504 | 82,504 | 3 |
| 2003/04/30 | 82,504 | 82,504 | 82,504 | 82,504 | 8 |
| 2003/04/28 | 82,000 | 82,000 | 80,000 | 80,000 | 4 |
| 2003/04/25 | 82,000 | 82,504 | 82,000 | 82,000 | 27 |
| 2003/04/24 | 82,000 | 82,000 | 82,000 | 82,000 | 5 |
| 2003/04/23 | 82,000 | 82,504 | 81,000 | 82,504 | 5 |
| 2003/04/22 | 85,000 | 85,000 | 84,000 | 85,000 | 3 |
| 2003/04/21 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2003/04/18 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
| 2003/04/17 | 84,000 | 84,000 | 84,000 | 84,000 | 6 |
| 2003/04/16 | 84,000 | 84,000 | 84,000 | 84,000 | 11 |
| 2003/04/15 | 84,000 | 85,000 | 84,000 | 85,000 | 22 |
| 2003/04/14 | 88,000 | 88,000 | 88,000 | 88,000 | 6 |
| 2003/04/11 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2003/04/10 | 83,000 | 84,000 | 81,000 | 84,000 | 45 |
| 2003/04/09 | 85,000 | 85,000 | 81,000 | 81,000 | 3 |
| 2003/04/07 | 80,000 | 81,000 | 80,000 | 81,000 | 14 |
| 2003/04/02 | 82,000 | 82,000 | 81,904 | 81,904 | 5 |
| 2003/04/01 | 84,504 | 84,504 | 82,000 | 82,000 | 2 |
| 2003/03/31 | 84,504 | 84,504 | 84,504 | 84,504 | 1 |
| 2003/03/28 | 85,000 | 85,000 | 84,504 | 84,504 | 6 |
| 2003/03/26 | 87,000 | 87,000 | 85,000 | 85,000 | 16 |
| 2003/03/25 | 87,000 | 87,000 | 87,000 | 87,000 | 5 |
| 2003/03/24 | 76,000 | 76,000 | 76,000 | 76,000 | 5 |
| 2003/03/20 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2003/03/19 | 84,000 | 84,000 | 76,000 | 76,000 | 13 |
| 2003/03/18 | 84,000 | 84,000 | 84,000 | 84,000 | 8 |
| 2003/03/17 | 84,000 | 84,000 | 84,000 | 84,000 | 27 |
| 2003/03/13 | 84,000 | 84,504 | 84,000 | 84,504 | 2 |
| 2003/03/12 | 84,000 | 84,000 | 84,000 | 84,000 | 16 |
| 2003/03/11 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2003/03/10 | 88,000 | 88,000 | 84,000 | 84,000 | 2 |
| 2003/03/06 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2003/03/05 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2003/03/04 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2003/03/03 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2003/02/28 | 90,000 | 90,000 | 89,000 | 90,000 | 20 |
| 2003/02/27 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2003/02/21 | 90,000 | 90,000 | 82,704 | 82,704 | 7 |
| 2003/02/20 | 84,000 | 89,000 | 82,704 | 89,000 | 6 |
| 2003/02/18 | 76,000 | 82,504 | 76,000 | 82,504 | 9 |
| 2003/02/17 | 84,000 | 85,000 | 84,000 | 85,000 | 28 |
| 2003/02/13 | 106,000 | 106,000 | 106,000 | 106,000 | 4 |
| 2003/02/12 | 108,000 | 108,000 | 106,000 | 106,000 | 6 |
| 2003/02/10 | 95,000 | 104,000 | 95,000 | 103,000 | 20 |
| 2003/02/07 | 91,000 | 97,000 | 91,000 | 97,000 | 4 |
| 2003/02/06 | 94,000 | 94,000 | 91,000 | 92,000 | 26 |
| 2003/02/05 | 92,000 | 94,000 | 92,000 | 92,000 | 10 |
| 2003/02/04 | 90,000 | 92,000 | 90,000 | 90,000 | 18 |
| 2003/02/03 | 90,000 | 90,000 | 89,000 | 90,000 | 14 |
| 2003/01/31 | 91,000 | 91,000 | 91,000 | 91,000 | 6 |
| 2003/01/29 | 90,000 | 90,000 | 87,000 | 87,000 | 4 |
| 2003/01/24 | 90,000 | 90,000 | 89,000 | 89,000 | 8 |
| 2003/01/23 | 83,000 | 83,000 | 83,000 | 83,000 | 4 |
| 2003/01/22 | 82,000 | 84,000 | 82,000 | 84,000 | 21 |
| 2003/01/21 | 80,000 | 89,000 | 80,000 | 89,000 | 31 |
| 2003/01/17 | 79,504 | 79,504 | 79,504 | 79,504 | 1 |
| 2003/01/16 | 77,704 | 78,104 | 77,704 | 78,000 | 16 |
| 2003/01/15 | 78,400 | 78,504 | 75,104 | 78,504 | 70 |
| 2003/01/14 | 80,000 | 80,000 | 78,504 | 78,504 | 32 |
| 2003/01/10 | 80,000 | 83,000 | 79,000 | 80,000 | 27 |
| 2003/01/09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2003/01/08 | 90,000 | 91,000 | 90,000 | 90,000 | 51 |
| 2003/01/07 | 93,000 | 94,000 | 90,000 | 90,000 | 102 |