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 |
|---|---|---|---|---|---|
| 2005/12/30 | 270,000 | 272,000 | 263,000 | 268,000 | 3,490 |
| 2005/12/29 | 270,000 | 278,000 | 268,000 | 270,000 | 8,485 |
| 2005/12/28 | 270,000 | 270,000 | 263,000 | 270,000 | 5,963 |
| 2005/12/27 | 274,000 | 275,000 | 266,000 | 269,000 | 7,225 |
| 2005/12/26 | 268,000 | 278,000 | 262,000 | 278,000 | 12,116 |
| 2005/12/22 | 267,000 | 267,000 | 251,000 | 256,000 | 11,220 |
| 2005/12/21 | 287,000 | 290,000 | 262,000 | 267,000 | 14,957 |
| 2005/12/20 | 271,000 | 283,000 | 268,000 | 282,000 | 30,368 |
| 2005/12/19 | 254,000 | 268,000 | 248,000 | 267,000 | 24,370 |
| 2005/12/16 | 248,000 | 256,000 | 243,000 | 247,000 | 18,854 |
| 2005/12/15 | 243,000 | 247,000 | 239,000 | 244,000 | 8,876 |
| 2005/12/14 | 249,000 | 254,000 | 229,000 | 247,000 | 24,850 |
| 2005/12/13 | 229,000 | 245,000 | 226,000 | 244,000 | 40,111 |
| 2005/12/12 | 204,000 | 219,000 | 201,000 | 217,000 | 32,120 |
| 2005/12/09 | 197,000 | 201,000 | 196,000 | 199,000 | 5,877 |
| 2005/12/08 | 198,000 | 198,000 | 196,000 | 196,000 | 4,412 |
| 2005/12/07 | 203,000 | 203,000 | 195,000 | 196,000 | 9,343 |
| 2005/12/06 | 197,000 | 203,000 | 196,000 | 202,000 | 7,555 |
| 2005/12/05 | 198,000 | 199,000 | 196,000 | 196,000 | 4,684 |
| 2005/12/02 | 200,000 | 201,000 | 197,000 | 198,000 | 5,594 |
| 2005/12/01 | 201,000 | 202,000 | 199,000 | 200,000 | 2,466 |
| 2005/11/30 | 198,000 | 200,000 | 197,000 | 200,000 | 3,528 |
| 2005/11/29 | 200,000 | 201,000 | 197,000 | 198,000 | 5,005 |
| 2005/11/28 | 203,000 | 204,000 | 199,000 | 200,000 | 4,593 |
| 2005/11/25 | 199,000 | 203,000 | 197,000 | 203,000 | 4,992 |
| 2005/11/24 | 199,000 | 201,000 | 198,000 | 198,000 | 5,216 |
| 2005/11/22 | 202,000 | 203,000 | 196,000 | 199,000 | 6,636 |
| 2005/11/21 | 205,000 | 206,000 | 200,000 | 200,000 | 5,053 |
| 2005/11/18 | 209,000 | 210,000 | 205,000 | 206,000 | 2,078 |
| 2005/11/17 | 205,000 | 208,000 | 204,000 | 206,000 | 2,128 |
| 2005/11/16 | 205,000 | 208,000 | 202,000 | 203,000 | 3,512 |
| 2005/11/15 | 206,000 | 206,000 | 201,000 | 203,000 | 3,921 |
| 2005/11/14 | 213,000 | 215,000 | 205,000 | 206,000 | 6,584 |
| 2005/11/11 | 219,000 | 221,000 | 213,000 | 216,000 | 5,252 |
| 2005/11/10 | 217,000 | 226,000 | 217,000 | 222,000 | 3,049 |
| 2005/11/09 | 221,000 | 222,000 | 216,000 | 216,000 | 2,112 |
| 2005/11/08 | 222,000 | 222,000 | 219,000 | 222,000 | 1,359 |
| 2005/11/07 | 223,000 | 225,000 | 219,000 | 221,000 | 2,226 |
| 2005/11/04 | 216,000 | 222,000 | 215,000 | 220,000 | 3,882 |
| 2005/11/02 | 216,000 | 222,000 | 212,000 | 212,000 | 4,169 |
| 2005/11/01 | 211,000 | 217,000 | 210,000 | 215,000 | 2,106 |
| 2005/10/31 | 211,000 | 212,000 | 207,000 | 208,000 | 2,974 |
| 2005/10/28 | 214,000 | 216,000 | 210,000 | 210,000 | 4,618 |
| 2005/10/27 | 213,000 | 214,000 | 208,000 | 211,000 | 3,311 |
| 2005/10/26 | 215,000 | 219,000 | 212,000 | 213,000 | 3,645 |
| 2005/10/25 | 226,000 | 227,000 | 215,000 | 219,000 | 4,254 |
| 2005/10/24 | 229,000 | 232,000 | 226,000 | 228,000 | 4,026 |
| 2005/10/21 | 215,000 | 235,000 | 214,000 | 233,000 | 10,286 |
| 2005/10/20 | 213,000 | 217,000 | 210,000 | 217,000 | 2,969 |
| 2005/10/19 | 216,000 | 217,000 | 209,000 | 213,000 | 4,172 |
| 2005/10/18 | 211,000 | 215,000 | 206,000 | 215,000 | 9,901 |
| 2005/10/17 | 204,000 | 204,000 | 200,000 | 200,000 | 1,921 |
| 2005/10/14 | 196,000 | 203,000 | 196,000 | 203,000 | 4,527 |
| 2005/10/13 | 194,000 | 199,000 | 194,000 | 198,000 | 3,234 |
| 2005/10/12 | 201,000 | 201,000 | 194,000 | 196,000 | 3,395 |
| 2005/10/11 | 197,000 | 202,000 | 196,000 | 201,000 | 2,224 |
| 2005/10/07 | 197,000 | 197,000 | 195,000 | 196,000 | 976 |
| 2005/10/06 | 196,000 | 201,000 | 193,000 | 197,000 | 2,605 |
| 2005/10/05 | 199,000 | 199,000 | 196,000 | 197,000 | 1,671 |
| 2005/10/04 | 205,000 | 206,000 | 196,000 | 199,000 | 3,761 |
| 2005/10/03 | 209,000 | 209,000 | 201,000 | 202,000 | 4,304 |
| 2005/09/30 | 192,000 | 207,000 | 189,000 | 207,000 | 10,180 |
| 2005/09/29 | 191,000 | 192,000 | 185,000 | 187,000 | 4,782 |
| 2005/09/28 | 195,000 | 195,000 | 185,000 | 188,000 | 8,199 |
| 2005/09/27 | 205,000 | 212,000 | 195,000 | 195,000 | 3,970 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 408,000 | 417,000 | 401,000 | 402,000 | 6,113 |
| 2005/09/22 | 420,000 | 422,000 | 404,000 | 412,000 | 3,643 |
| 2005/09/21 | 435,000 | 437,000 | 421,000 | 422,000 | 3,312 |
| 2005/09/20 | 445,000 | 446,000 | 432,000 | 434,000 | 2,438 |
| 2005/09/16 | 440,000 | 449,000 | 437,000 | 446,000 | 3,965 |
| 2005/09/15 | 434,000 | 446,000 | 432,000 | 437,000 | 7,733 |
| 2005/09/14 | 415,000 | 424,000 | 412,000 | 424,000 | 3,211 |
| 2005/09/13 | 409,000 | 416,000 | 406,000 | 416,000 | 2,785 |
| 2005/09/12 | 417,000 | 419,000 | 407,000 | 409,000 | 3,333 |
| 2005/09/09 | 415,000 | 417,000 | 412,000 | 414,000 | 1,742 |
| 2005/09/08 | 415,000 | 422,000 | 413,000 | 413,000 | 2,393 |
| 2005/09/07 | 418,000 | 419,000 | 414,000 | 415,000 | 1,316 |
| 2005/09/06 | 421,000 | 423,000 | 416,000 | 417,000 | 1,843 |
| 2005/09/05 | 432,000 | 432,000 | 418,000 | 419,000 | 3,583 |
| 2005/09/02 | 430,000 | 433,000 | 416,000 | 422,000 | 3,468 |
| 2005/09/01 | 425,000 | 430,000 | 423,000 | 428,000 | 4,418 |
| 2005/08/31 | 411,000 | 418,000 | 405,000 | 415,000 | 3,555 |
| 2005/08/30 | 408,000 | 415,000 | 406,000 | 413,000 | 2,614 |
| 2005/08/29 | 409,000 | 411,000 | 405,000 | 408,000 | 2,315 |
| 2005/08/26 | 405,000 | 409,000 | 403,000 | 409,000 | 1,757 |
| 2005/08/25 | 415,000 | 415,000 | 407,000 | 408,000 | 1,985 |
| 2005/08/24 | 405,000 | 415,000 | 402,000 | 413,000 | 3,599 |
| 2005/08/23 | 412,000 | 412,000 | 402,000 | 402,000 | 3,139 |
| 2005/08/22 | 410,000 | 414,000 | 405,000 | 409,000 | 3,610 |
| 2005/08/19 | 415,000 | 417,000 | 406,000 | 407,000 | 5,170 |
| 2005/08/18 | 425,000 | 431,000 | 413,000 | 419,000 | 5,680 |
| 2005/08/17 | 423,000 | 435,000 | 420,000 | 424,000 | 3,255 |
| 2005/08/16 | 422,000 | 427,000 | 420,000 | 424,000 | 5,340 |
| 2005/08/15 | 448,000 | 451,000 | 422,000 | 424,000 | 6,378 |
| 2005/08/12 | 449,000 | 458,000 | 441,000 | 441,000 | 6,299 |
| 2005/08/11 | 460,000 | 467,000 | 436,000 | 439,000 | 6,816 |
| 2005/08/10 | 469,000 | 474,000 | 453,000 | 456,000 | 3,977 |
| 2005/08/09 | 448,000 | 467,000 | 447,000 | 464,000 | 4,675 |
| 2005/08/08 | 413,000 | 443,000 | 413,000 | 439,000 | 4,514 |
| 2005/08/05 | 434,000 | 435,000 | 422,000 | 423,000 | 3,275 |
| 2005/08/04 | 449,000 | 449,000 | 426,000 | 437,000 | 4,074 |
| 2005/08/03 | 467,000 | 470,000 | 448,000 | 455,000 | 2,508 |
| 2005/08/02 | 479,000 | 481,000 | 465,000 | 465,000 | 2,721 |
| 2005/08/01 | 492,000 | 492,000 | 475,000 | 475,000 | 3,697 |
| 2005/07/29 | 488,000 | 491,000 | 482,000 | 489,000 | 3,067 |
| 2005/07/28 | 463,000 | 480,000 | 463,000 | 478,000 | 3,166 |
| 2005/07/27 | 464,000 | 467,000 | 455,000 | 458,000 | 4,524 |
| 2005/07/26 | 482,000 | 486,000 | 457,000 | 469,000 | 5,191 |
| 2005/07/25 | 494,000 | 496,000 | 481,000 | 481,000 | 3,370 |
| 2005/07/22 | 489,000 | 496,000 | 485,000 | 493,000 | 2,800 |
| 2005/07/21 | 485,000 | 495,000 | 483,000 | 490,000 | 3,314 |
| 2005/07/20 | 481,000 | 483,000 | 471,000 | 475,000 | 3,129 |
| 2005/07/19 | 489,000 | 491,000 | 478,000 | 479,000 | 2,484 |
| 2005/07/15 | 494,000 | 495,000 | 487,000 | 493,000 | 735 |
| 2005/07/14 | 495,000 | 496,000 | 491,000 | 493,000 | 818 |
| 2005/07/13 | 498,000 | 498,000 | 494,000 | 495,000 | 941 |
| 2005/07/12 | 495,000 | 502,000 | 492,000 | 500,000 | 2,662 |
| 2005/07/11 | 485,000 | 491,000 | 481,000 | 490,000 | 2,562 |
| 2005/07/08 | 489,000 | 489,000 | 482,000 | 485,000 | 1,426 |
| 2005/07/07 | 499,000 | 501,000 | 490,000 | 493,000 | 1,754 |
| 2005/07/06 | 505,000 | 507,000 | 499,000 | 504,000 | 2,249 |
| 2005/07/05 | 507,000 | 516,000 | 497,000 | 504,000 | 5,494 |
| 2005/07/04 | 488,000 | 502,000 | 487,000 | 495,000 | 2,416 |
| 2005/07/01 | 490,000 | 495,000 | 487,000 | 489,000 | 2,405 |
| 2005/06/30 | 496,000 | 513,000 | 490,000 | 495,000 | 3,552 |
| 2005/06/29 | 517,000 | 518,000 | 494,000 | 500,000 | 7,241 |
| 2005/06/28 | 490,000 | 527,000 | 488,000 | 527,000 | 16,266 |
| 2005/06/27 | 465,000 | 482,000 | 460,000 | 477,000 | 5,250 |
| 2005/06/24 | 454,000 | 466,000 | 453,000 | 466,000 | 2,115 |
| 2005/06/23 | 460,000 | 466,000 | 452,000 | 457,000 | 5,302 |
| 2005/06/22 | 451,000 | 454,000 | 448,000 | 453,000 | 2,402 |
| 2005/06/21 | 444,000 | 453,000 | 440,000 | 445,000 | 3,145 |
| 2005/06/20 | 450,000 | 450,000 | 437,000 | 439,000 | 1,761 |
| 2005/06/17 | 445,000 | 450,000 | 443,000 | 448,000 | 3,547 |
| 2005/06/16 | 442,000 | 446,000 | 441,000 | 445,000 | 3,222 |
| 2005/06/15 | 435,000 | 443,000 | 432,000 | 442,000 | 5,090 |
| 2005/06/14 | 430,000 | 439,000 | 429,000 | 434,000 | 7,064 |
| 2005/06/13 | 418,000 | 425,000 | 417,000 | 424,000 | 1,781 |
| 2005/06/10 | 410,000 | 417,000 | 410,000 | 416,000 | 610 |
| 2005/06/09 | 420,000 | 420,000 | 411,000 | 412,000 | 518 |
| 2005/06/08 | 411,000 | 419,000 | 411,000 | 415,000 | 855 |
| 2005/06/07 | 417,000 | 419,000 | 411,000 | 413,000 | 1,689 |
| 2005/06/06 | 424,000 | 424,000 | 417,000 | 420,000 | 1,180 |
| 2005/06/03 | 430,000 | 430,000 | 421,000 | 428,000 | 2,331 |
| 2005/06/02 | 428,000 | 430,000 | 424,000 | 429,000 | 3,242 |
| 2005/06/01 | 424,000 | 430,000 | 420,000 | 425,000 | 4,125 |
| 2005/05/31 | 410,000 | 419,000 | 408,000 | 419,000 | 1,784 |
| 2005/05/30 | 409,000 | 420,000 | 405,000 | 410,000 | 2,694 |
| 2005/05/27 | 398,000 | 410,000 | 396,000 | 408,000 | 3,223 |
| 2005/05/26 | 396,000 | 399,000 | 393,000 | 396,000 | 1,288 |
| 2005/05/25 | 398,000 | 405,000 | 391,000 | 394,000 | 2,622 |
| 2005/05/24 | 400,000 | 401,000 | 395,000 | 398,000 | 1,580 |
| 2005/05/23 | 397,000 | 399,000 | 392,000 | 397,000 | 646 |
| 2005/05/20 | 400,000 | 403,000 | 392,000 | 392,000 | 1,700 |
| 2005/05/19 | 394,000 | 401,000 | 391,000 | 397,000 | 4,063 |
| 2005/05/18 | 378,000 | 391,000 | 365,000 | 389,000 | 4,553 |
| 2005/05/17 | 399,000 | 405,000 | 378,000 | 379,000 | 3,398 |
| 2005/05/16 | 399,000 | 405,000 | 395,000 | 396,000 | 2,918 |
| 2005/05/13 | 410,000 | 412,000 | 403,000 | 404,000 | 2,781 |
| 2005/05/12 | 417,000 | 422,000 | 412,000 | 415,000 | 2,485 |
| 2005/05/11 | 422,000 | 424,000 | 417,000 | 418,000 | 2,727 |
| 2005/05/10 | 426,000 | 433,000 | 424,000 | 426,000 | 2,380 |
| 2005/05/09 | 419,000 | 432,000 | 417,000 | 423,000 | 3,499 |
| 2005/05/06 | 420,000 | 422,000 | 415,000 | 418,000 | 1,323 |
| 2005/05/02 | 419,000 | 425,000 | 414,000 | 417,000 | 1,490 |
| 2005/04/28 | 428,000 | 429,000 | 416,000 | 424,000 | 1,963 |
| 2005/04/27 | 429,000 | 433,000 | 424,000 | 426,000 | 1,803 |
| 2005/04/26 | 442,000 | 447,000 | 430,000 | 435,000 | 6,318 |
| 2005/04/25 | 423,000 | 439,000 | 416,000 | 437,000 | 5,869 |
| 2005/04/22 | 420,000 | 427,000 | 417,000 | 423,000 | 7,732 |
| 2005/04/21 | 387,000 | 411,000 | 385,000 | 405,000 | 3,324 |
| 2005/04/20 | 396,000 | 411,000 | 391,000 | 395,000 | 3,878 |
| 2005/04/19 | 384,000 | 389,000 | 380,000 | 386,000 | 1,943 |
| 2005/04/18 | 387,000 | 393,000 | 375,000 | 376,000 | 1,838 |
| 2005/04/15 | 394,000 | 398,000 | 392,000 | 395,000 | 1,285 |
| 2005/04/14 | 399,000 | 402,000 | 395,000 | 399,000 | 1,572 |
| 2005/04/13 | 409,000 | 412,000 | 397,000 | 404,000 | 1,824 |
| 2005/04/12 | 417,000 | 419,000 | 408,000 | 409,000 | 2,144 |
| 2005/04/11 | 421,000 | 422,000 | 411,000 | 417,000 | 1,893 |
| 2005/04/08 | 422,000 | 430,000 | 421,000 | 424,000 | 4,756 |
| 2005/04/07 | 412,000 | 430,000 | 409,000 | 428,000 | 10,561 |
| 2005/04/06 | 415,000 | 415,000 | 404,000 | 407,000 | 4,866 |
| 2005/04/05 | 386,000 | 419,000 | 386,000 | 414,000 | 10,919 |
| 2005/04/04 | 383,000 | 389,000 | 381,000 | 385,000 | 2,234 |
| 2005/04/01 | 381,000 | 391,000 | 376,000 | 389,000 | 3,279 |
| 2005/03/31 | 369,000 | 379,000 | 368,000 | 376,000 | 2,744 |
| 2005/03/30 | 364,000 | 368,000 | 361,000 | 364,000 | 1,644 |
| 2005/03/29 | 373,000 | 375,000 | 365,000 | 365,000 | 1,478 |
| 2005/03/28 | 385,000 | 386,000 | 371,000 | 375,000 | 1,467 |
| 2005/03/25 | 390,000 | 393,000 | 381,000 | 384,000 | 2,208 |
| 2005/03/24 | 376,000 | 394,000 | 376,000 | 386,000 | 5,535 |
| 2005/03/23 | 376,000 | 377,000 | 366,000 | 371,000 | 2,751 |
| 2005/03/22 | 374,000 | 375,000 | 370,000 | 375,000 | 1,984 |
| 2005/03/18 | 366,000 | 369,000 | 364,000 | 369,000 | 1,496 |
| 2005/03/17 | 369,000 | 369,000 | 363,000 | 364,000 | 1,705 |
| 2005/03/16 | 369,000 | 371,000 | 363,000 | 371,000 | 1,416 |
| 2005/03/15 | 370,000 | 373,000 | 363,000 | 364,000 | 2,373 |
| 2005/03/14 | 365,000 | 370,000 | 362,000 | 365,000 | 3,273 |
| 2005/03/11 | 357,000 | 366,000 | 356,000 | 362,000 | 4,593 |
| 2005/03/10 | 369,000 | 370,000 | 362,000 | 362,000 | 2,421 |
| 2005/03/09 | 375,000 | 378,000 | 370,000 | 372,000 | 2,583 |
| 2005/03/08 | 387,000 | 389,000 | 378,000 | 380,000 | 1,300 |
| 2005/03/07 | 395,000 | 396,000 | 387,000 | 390,000 | 1,726 |
| 2005/03/04 | 388,000 | 392,000 | 381,000 | 392,000 | 1,151 |
| 2005/03/03 | 392,000 | 396,000 | 384,000 | 388,000 | 2,531 |
| 2005/03/02 | 398,000 | 398,000 | 391,000 | 391,000 | 1,687 |
| 2005/03/01 | 387,000 | 394,000 | 385,000 | 390,000 | 3,313 |
| 2005/02/28 | 379,000 | 388,000 | 376,000 | 388,000 | 5,273 |
| 2005/02/25 | 358,000 | 364,000 | 355,000 | 364,000 | 2,941 |
| 2005/02/24 | 361,000 | 367,000 | 352,000 | 355,000 | 2,677 |
| 2005/02/23 | 364,000 | 372,000 | 360,000 | 361,000 | 3,589 |
| 2005/02/22 | 373,000 | 377,000 | 365,000 | 366,000 | 3,400 |
| 2005/02/21 | 350,000 | 377,000 | 349,000 | 377,000 | 6,739 |
| 2005/02/18 | 364,000 | 371,000 | 347,000 | 349,000 | 7,089 |
| 2005/02/17 | 362,000 | 380,000 | 362,000 | 362,000 | 4,517 |
| 2005/02/16 | 354,000 | 377,000 | 354,000 | 371,000 | 8,825 |
| 2005/02/15 | 411,000 | 422,000 | 393,000 | 394,000 | 4,790 |
| 2005/02/14 | 428,000 | 430,000 | 413,000 | 414,000 | 1,982 |
| 2005/02/10 | 433,000 | 437,000 | 424,000 | 430,000 | 1,324 |
| 2005/02/09 | 423,000 | 440,000 | 422,000 | 437,000 | 5,988 |
| 2005/02/08 | 412,000 | 423,000 | 406,000 | 422,000 | 3,671 |
| 2005/02/07 | 412,000 | 416,000 | 405,000 | 411,000 | 2,991 |
| 2005/02/04 | 421,000 | 425,000 | 405,000 | 408,000 | 4,784 |
| 2005/02/03 | 440,000 | 441,000 | 428,000 | 429,000 | 2,100 |
| 2005/02/02 | 452,000 | 452,000 | 438,000 | 439,000 | 1,758 |
| 2005/02/01 | 449,000 | 462,000 | 441,000 | 446,000 | 7,367 |
| 2005/01/31 | 439,000 | 445,000 | 434,000 | 444,000 | 2,878 |
| 2005/01/28 | 439,000 | 446,000 | 432,000 | 439,000 | 4,602 |
| 2005/01/27 | 431,000 | 451,000 | 430,000 | 449,000 | 8,572 |
| 2005/01/26 | 439,000 | 439,000 | 427,000 | 430,000 | 2,507 |
| 2005/01/25 | 440,000 | 445,000 | 426,000 | 433,000 | 6,072 |
| 2005/01/24 | 425,000 | 457,000 | 424,000 | 434,000 | 27,430 |
| 2005/01/21 | 388,000 | 415,000 | 385,000 | 410,000 | 15,823 |
| 2005/01/20 | 375,000 | 388,000 | 373,000 | 388,000 | 3,755 |
| 2005/01/19 | 386,000 | 394,000 | 378,000 | 379,000 | 4,245 |
| 2005/01/18 | 374,000 | 388,000 | 372,000 | 387,000 | 6,983 |
| 2005/01/17 | 362,000 | 377,000 | 362,000 | 369,000 | 1,832 |
| 2005/01/14 | 358,000 | 368,000 | 356,000 | 362,000 | 1,810 |
| 2005/01/13 | 377,000 | 378,000 | 365,000 | 368,000 | 1,529 |
| 2005/01/12 | 378,000 | 380,000 | 370,000 | 380,000 | 2,590 |
| 2005/01/11 | 382,000 | 382,000 | 376,000 | 379,000 | 2,338 |
| 2005/01/07 | 380,000 | 385,000 | 367,000 | 383,000 | 4,818 |
| 2005/01/06 | 360,000 | 379,000 | 357,000 | 379,000 | 5,025 |
| 2005/01/05 | 354,000 | 362,000 | 351,000 | 355,000 | 3,994 |
| 2005/01/04 | 379,000 | 380,000 | 367,000 | 369,000 | 2,748 |