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 |
|---|---|---|---|---|---|
| 2007/12/28 | 88,100 | 90,700 | 86,600 | 88,000 | 82,989 |
| 2007/12/27 | 92,500 | 92,900 | 87,500 | 89,100 | 181,164 |
| 2007/12/26 | 83,700 | 93,600 | 83,200 | 92,900 | 231,811 |
| 2007/12/25 | 87,000 | 88,700 | 81,400 | 84,400 | 132,731 |
| 2007/12/21 | 77,700 | 86,200 | 75,300 | 85,400 | 168,101 |
| 2007/12/20 | 80,000 | 80,500 | 75,200 | 76,200 | 64,993 |
| 2007/12/19 | 80,500 | 82,300 | 77,400 | 78,500 | 91,151 |
| 2007/12/18 | 77,000 | 82,100 | 75,900 | 81,500 | 132,182 |
| 2007/12/17 | 82,300 | 83,800 | 76,600 | 76,600 | 93,740 |
| 2007/12/14 | 87,500 | 89,100 | 81,800 | 83,300 | 97,589 |
| 2007/12/13 | 90,000 | 91,300 | 86,500 | 87,600 | 112,116 |
| 2007/12/12 | 86,600 | 92,000 | 84,800 | 92,000 | 146,195 |
| 2007/12/11 | 90,500 | 90,500 | 83,900 | 85,600 | 148,916 |
| 2007/12/10 | 88,800 | 90,800 | 85,800 | 88,500 | 128,305 |
| 2007/12/07 | 92,300 | 94,800 | 87,500 | 87,800 | 125,436 |
| 2007/12/06 | 97,500 | 98,100 | 91,000 | 93,300 | 160,923 |
| 2007/12/05 | 95,000 | 96,300 | 89,400 | 95,900 | 168,830 |
| 2007/12/04 | 95,800 | 99,900 | 91,000 | 94,000 | 315,776 |
| 2007/12/03 | 85,800 | 94,800 | 85,300 | 94,800 | 216,861 |
| 2007/11/30 | 86,000 | 87,400 | 83,800 | 84,800 | 85,502 |
| 2007/11/29 | 87,600 | 89,200 | 82,800 | 84,400 | 158,969 |
| 2007/11/28 | 77,200 | 85,700 | 76,800 | 85,400 | 179,723 |
| 2007/11/27 | 73,400 | 77,300 | 72,800 | 76,600 | 78,291 |
| 2007/11/26 | 76,900 | 77,500 | 73,600 | 74,000 | 52,073 |
| 2007/11/22 | 73,200 | 76,700 | 72,500 | 75,900 | 78,191 |
| 2007/11/21 | 76,500 | 79,200 | 73,900 | 73,900 | 84,067 |
| 2007/11/20 | 75,100 | 77,500 | 72,300 | 77,500 | 92,607 |
| 2007/11/19 | 80,000 | 81,200 | 75,900 | 77,600 | 131,718 |
| 2007/11/16 | 75,700 | 78,200 | 73,500 | 77,500 | 131,337 |
| 2007/11/15 | 74,500 | 80,500 | 72,800 | 75,600 | 192,565 |
| 2007/11/14 | 71,100 | 73,700 | 70,000 | 73,700 | 51,897 |
| 2007/11/13 | 67,700 | 71,200 | 66,200 | 68,700 | 88,040 |
| 2007/11/12 | 62,300 | 67,000 | 60,600 | 66,200 | 80,757 |
| 2007/11/09 | 68,800 | 69,800 | 64,800 | 64,800 | 58,688 |
| 2007/11/08 | 65,300 | 69,800 | 63,100 | 69,800 | 82,437 |
| 2007/11/07 | 70,900 | 70,900 | 63,600 | 64,800 | 45,330 |
| 2007/11/06 | 74,300 | 76,000 | 66,000 | 68,000 | 49,498 |
| 2007/11/05 | 79,100 | 81,000 | 72,800 | 73,300 | 68,017 |
| 2007/11/02 | 70,300 | 79,500 | 69,900 | 77,100 | 98,265 |
| 2007/11/01 | 79,700 | 81,500 | 71,300 | 72,200 | 90,907 |
| 2007/10/31 | 82,000 | 83,200 | 78,700 | 78,700 | 69,300 |
| 2007/10/30 | 81,200 | 85,500 | 78,400 | 81,000 | 269,304 |
| 2007/10/29 | 76,000 | 83,000 | 73,600 | 82,200 | 277,502 |
| 2007/10/26 | 69,000 | 73,000 | 65,400 | 73,000 | 161,594 |
| 2007/10/25 | 76,000 | 78,800 | 67,200 | 68,000 | 214,881 |
| 2007/10/24 | 72,000 | 74,000 | 69,700 | 74,000 | 113,032 |
| 2007/10/23 | 75,800 | 79,900 | 67,400 | 69,000 | 265,753 |
| 2007/10/22 | 65,100 | 71,100 | 63,900 | 71,100 | 166,810 |
| 2007/10/19 | 62,100 | 66,100 | 61,100 | 66,100 | 152,340 |
| 2007/10/18 | 58,100 | 61,100 | 57,600 | 61,100 | 75,467 |
| 2007/10/17 | 58,100 | 62,100 | 55,500 | 56,100 | 101,087 |
| 2007/10/16 | 62,800 | 63,300 | 59,600 | 59,600 | 72,354 |
| 2007/10/15 | 64,500 | 66,500 | 62,700 | 64,300 | 98,145 |
| 2007/10/12 | 58,300 | 63,100 | 57,600 | 63,000 | 119,128 |
| 2007/10/11 | 55,000 | 58,800 | 54,500 | 58,800 | 79,343 |
| 2007/10/10 | 58,000 | 58,300 | 53,800 | 54,800 | 71,580 |
| 2007/10/09 | 57,800 | 59,300 | 56,800 | 56,900 | 70,611 |
| 2007/10/05 | 53,900 | 57,200 | 52,800 | 55,800 | 73,573 |
| 2007/10/04 | 54,100 | 55,600 | 52,500 | 53,400 | 52,606 |
| 2007/10/03 | 50,800 | 56,000 | 49,850 | 54,000 | 81,266 |
| 2007/10/02 | 49,900 | 52,400 | 49,200 | 51,100 | 66,377 |
| 2007/10/01 | 49,400 | 51,800 | 48,250 | 48,750 | 61,156 |
| 2007/09/28 | 47,000 | 50,800 | 45,100 | 49,700 | 80,895 |
| 2007/09/27 | 46,750 | 47,050 | 45,300 | 47,050 | 46,676 |
| 2007/09/26 | 39,450 | 43,050 | 39,300 | 43,050 | 21,922 |
| 2007/09/25 | 38,900 | 40,500 | 37,100 | 39,050 | 26,601 |
| 2007/09/21 | 39,000 | 39,800 | 38,650 | 39,100 | 12,817 |
| 2007/09/20 | 40,200 | 41,100 | 38,950 | 39,400 | 24,842 |
| 2007/09/19 | 39,200 | 40,450 | 38,750 | 40,000 | 26,601 |
| 2007/09/18 | 40,000 | 40,300 | 38,000 | 38,000 | 25,468 |
| 2007/09/14 | 40,050 | 41,900 | 39,500 | 41,550 | 38,003 |
| 2007/09/13 | 41,000 | 41,450 | 39,200 | 39,250 | 24,311 |
| 2007/09/12 | 43,700 | 43,800 | 40,600 | 41,450 | 23,536 |
| 2007/09/11 | 44,450 | 44,850 | 42,350 | 43,250 | 21,233 |
| 2007/09/10 | 45,350 | 45,600 | 44,300 | 44,300 | 17,573 |
| 2007/09/07 | 47,050 | 48,700 | 46,600 | 46,950 | 16,339 |
| 2007/09/06 | 46,500 | 47,650 | 45,400 | 47,450 | 21,750 |
| 2007/09/05 | 52,000 | 52,500 | 47,000 | 47,500 | 30,289 |
| 2007/09/04 | 52,700 | 53,600 | 50,600 | 50,900 | 26,279 |
| 2007/09/03 | 52,500 | 54,000 | 51,700 | 52,700 | 20,204 |
| 2007/08/31 | 50,800 | 52,700 | 49,800 | 52,300 | 28,342 |
| 2007/08/30 | 51,300 | 52,800 | 49,500 | 49,900 | 24,364 |
| 2007/08/29 | 49,000 | 50,800 | 48,450 | 49,850 | 24,834 |
| 2007/08/28 | 51,200 | 52,400 | 50,800 | 50,800 | 34,484 |
| 2007/08/27 | 52,600 | 54,600 | 51,900 | 52,700 | 42,614 |
| 2007/08/24 | 51,800 | 54,300 | 50,500 | 51,600 | 51,392 |
| 2007/08/23 | 48,400 | 52,300 | 48,400 | 52,300 | 31,212 |
| 2007/08/22 | 47,000 | 49,950 | 47,000 | 48,300 | 30,110 |
| 2007/08/21 | 44,900 | 48,500 | 44,200 | 47,000 | 28,943 |
| 2007/08/20 | 50,200 | 50,300 | 46,450 | 47,300 | 28,381 |
| 2007/08/17 | 50,100 | 51,000 | 46,850 | 47,350 | 20,744 |
| 2007/08/16 | 50,000 | 50,800 | 48,150 | 49,700 | 29,858 |
| 2007/08/15 | 52,000 | 52,100 | 50,600 | 50,700 | 21,808 |
| 2007/08/14 | 53,600 | 55,100 | 52,500 | 53,500 | 30,845 |
| 2007/08/13 | 52,700 | 56,300 | 51,200 | 54,600 | 50,845 |
| 2007/08/10 | 52,800 | 54,500 | 49,800 | 51,700 | 57,802 |
| 2007/08/09 | 58,800 | 60,900 | 53,300 | 53,300 | 53,687 |
| 2007/08/08 | 58,000 | 60,400 | 57,500 | 58,300 | 23,008 |
| 2007/08/07 | 62,500 | 63,500 | 58,300 | 58,700 | 22,922 |
| 2007/08/06 | 64,500 | 64,500 | 62,100 | 62,400 | 15,052 |
| 2007/08/03 | 65,700 | 66,200 | 64,600 | 65,500 | 9,288 |
| 2007/08/02 | 66,500 | 67,000 | 63,800 | 65,400 | 15,110 |
| 2007/08/01 | 68,200 | 69,100 | 65,700 | 65,700 | 15,815 |
| 2007/07/31 | 68,700 | 70,500 | 67,400 | 68,700 | 17,900 |
| 2007/07/30 | 67,500 | 69,400 | 67,400 | 68,200 | 13,175 |
| 2007/07/27 | 68,600 | 70,000 | 67,600 | 68,000 | 18,571 |
| 2007/07/26 | 72,500 | 74,300 | 70,600 | 70,600 | 22,666 |
| 2007/07/25 | 69,200 | 73,200 | 68,700 | 73,100 | 34,812 |
| 2007/07/24 | 67,000 | 71,600 | 66,300 | 70,200 | 36,588 |
| 2007/07/23 | 66,700 | 67,700 | 65,500 | 67,500 | 16,023 |
| 2007/07/20 | 68,500 | 69,100 | 66,300 | 67,100 | 28,969 |
| 2007/07/19 | 71,000 | 71,000 | 68,300 | 68,600 | 14,386 |
| 2007/07/18 | 69,700 | 71,900 | 68,200 | 70,200 | 32,405 |
| 2007/07/17 | 72,000 | 72,100 | 69,500 | 69,900 | 20,926 |
| 2007/07/13 | 73,700 | 74,500 | 71,500 | 72,500 | 23,608 |
| 2007/07/12 | 77,300 | 77,400 | 72,000 | 72,900 | 25,809 |
| 2007/07/11 | 78,900 | 79,100 | 77,000 | 77,000 | 11,269 |
| 2007/07/10 | 79,300 | 81,000 | 78,300 | 79,500 | 24,973 |
| 2007/07/09 | 77,000 | 79,300 | 76,400 | 79,300 | 18,318 |
| 2007/07/06 | 75,600 | 77,700 | 75,400 | 76,800 | 20,905 |
| 2007/07/05 | 76,700 | 78,000 | 75,900 | 76,100 | 15,205 |
| 2007/07/04 | 77,500 | 78,000 | 75,900 | 77,100 | 27,767 |
| 2007/07/03 | 80,900 | 81,700 | 77,900 | 78,000 | 34,420 |
| 2007/07/02 | 81,000 | 81,700 | 80,100 | 81,000 | 15,023 |
| 2007/06/29 | 81,500 | 82,000 | 80,000 | 80,400 | 19,048 |
| 2007/06/28 | 80,800 | 82,500 | 80,300 | 81,400 | 29,747 |
| 2007/06/27 | 81,000 | 81,600 | 79,400 | 80,200 | 32,456 |
| 2007/06/26 | 84,400 | 84,500 | 81,500 | 81,800 | 38,828 |
| 2007/06/25 | 83,200 | 87,800 | 82,400 | 84,100 | 94,009 |
| 2007/06/22 | 82,300 | 83,200 | 81,800 | 83,000 | 20,982 |
| 2007/06/21 | 81,900 | 83,900 | 81,700 | 82,300 | 27,032 |
| 2007/06/20 | 83,300 | 85,200 | 81,600 | 82,400 | 48,052 |
| 2007/06/19 | 84,200 | 84,500 | 82,000 | 82,900 | 49,186 |
| 2007/06/18 | 83,100 | 87,400 | 82,300 | 83,600 | 117,713 |
| 2007/06/15 | 84,100 | 84,700 | 81,300 | 82,500 | 121,799 |
| 2007/06/14 | 77,000 | 83,900 | 76,300 | 83,700 | 125,781 |
| 2007/06/13 | 75,000 | 77,100 | 74,900 | 76,200 | 31,402 |
| 2007/06/12 | 79,000 | 79,800 | 75,500 | 76,000 | 55,594 |
| 2007/06/11 | 78,700 | 83,200 | 76,400 | 78,000 | 162,528 |
| 2007/06/08 | 73,600 | 75,900 | 73,000 | 73,700 | 35,915 |
| 2007/06/07 | 74,000 | 75,100 | 73,200 | 73,800 | 21,826 |
| 2007/06/06 | 75,500 | 75,900 | 73,500 | 74,600 | 37,593 |
| 2007/06/05 | 72,500 | 76,300 | 72,500 | 75,900 | 60,545 |
| 2007/06/04 | 77,100 | 78,100 | 73,100 | 73,200 | 55,864 |
| 2007/06/01 | 77,500 | 79,100 | 76,300 | 76,700 | 71,749 |
| 2007/05/31 | 79,700 | 80,400 | 77,200 | 77,600 | 74,318 |
| 2007/05/30 | 79,500 | 80,500 | 76,300 | 77,800 | 123,591 |
| 2007/05/29 | 75,000 | 79,000 | 74,800 | 78,500 | 126,394 |
| 2007/05/28 | 72,600 | 80,000 | 71,800 | 74,400 | 174,853 |
| 2007/05/25 | 66,100 | 72,600 | 65,300 | 72,600 | 107,292 |
| 2007/05/24 | 70,900 | 70,900 | 67,400 | 67,600 | 58,720 |
| 2007/05/23 | 74,000 | 74,300 | 70,300 | 71,900 | 105,854 |
| 2007/05/22 | 65,500 | 70,000 | 65,200 | 70,000 | 76,325 |
| 2007/05/21 | 65,000 | 67,200 | 63,300 | 65,000 | 66,267 |
| 2007/05/18 | 68,200 | 68,300 | 63,700 | 65,300 | 74,609 |
| 2007/05/17 | 68,900 | 71,700 | 67,700 | 68,700 | 53,396 |
| 2007/05/16 | 72,500 | 74,800 | 68,800 | 69,400 | 76,766 |
| 2007/05/15 | 72,500 | 74,300 | 70,700 | 73,500 | 72,228 |
| 2007/05/14 | 79,000 | 79,600 | 74,100 | 74,200 | 27,215 |
| 2007/05/11 | 77,700 | 79,600 | 77,100 | 77,800 | 24,141 |
| 2007/05/10 | 82,400 | 82,800 | 79,100 | 79,400 | 30,678 |
| 2007/05/09 | 84,000 | 86,600 | 81,600 | 82,800 | 47,658 |
| 2007/05/08 | 85,400 | 85,800 | 82,300 | 83,100 | 33,770 |
| 2007/05/07 | 85,700 | 89,900 | 85,100 | 86,400 | 35,390 |
| 2007/05/02 | 86,600 | 86,600 | 84,500 | 85,100 | 27,973 |
| 2007/05/01 | 86,200 | 88,100 | 84,400 | 86,600 | 30,307 |
| 2007/04/27 | 88,000 | 89,400 | 85,500 | 86,200 | 31,600 |
| 2007/04/26 | 90,800 | 90,800 | 88,400 | 88,700 | 20,527 |
| 2007/04/25 | 90,500 | 92,000 | 88,000 | 88,100 | 27,104 |
| 2007/04/24 | 87,500 | 92,900 | 87,000 | 91,000 | 53,117 |
| 2007/04/23 | 89,200 | 89,600 | 85,500 | 87,300 | 47,667 |
| 2007/04/20 | 94,500 | 95,800 | 90,400 | 90,600 | 25,549 |
| 2007/04/19 | 91,800 | 95,200 | 91,000 | 94,400 | 32,308 |
| 2007/04/18 | 94,000 | 95,400 | 90,400 | 91,800 | 33,780 |
| 2007/04/17 | 97,500 | 99,800 | 94,200 | 94,500 | 37,248 |
| 2007/04/16 | 102,000 | 103,000 | 95,500 | 96,500 | 37,293 |
| 2007/04/13 | 100,000 | 104,000 | 99,300 | 102,000 | 24,850 |
| 2007/04/12 | 98,500 | 102,000 | 97,600 | 99,900 | 19,649 |
| 2007/04/11 | 102,000 | 103,000 | 98,400 | 98,500 | 29,914 |
| 2007/04/10 | 101,000 | 104,000 | 100,000 | 103,000 | 21,083 |
| 2007/04/09 | 105,000 | 107,000 | 101,000 | 102,000 | 39,195 |
| 2007/04/06 | 103,000 | 104,000 | 98,400 | 101,000 | 58,125 |
| 2007/04/05 | 105,000 | 109,000 | 103,000 | 105,000 | 42,628 |
| 2007/04/04 | 99,000 | 107,000 | 97,000 | 106,000 | 55,113 |
| 2007/04/03 | 102,000 | 102,000 | 93,400 | 97,000 | 50,499 |
| 2007/04/02 | 104,000 | 107,000 | 100,000 | 101,000 | 27,693 |
| 2007/03/30 | 102,000 | 104,000 | 100,000 | 103,000 | 23,711 |
| 2007/03/29 | 101,000 | 105,000 | 99,400 | 101,000 | 56,144 |
| 2007/03/28 | 95,300 | 105,000 | 95,200 | 103,000 | 77,778 |
| 2007/03/27 | 96,000 | 99,300 | 93,700 | 95,000 | 60,682 |
| 2007/03/26 | 90,000 | 99,200 | 90,000 | 96,600 | 60,451 |
| 2007/03/23 | 92,000 | 93,700 | 89,200 | 90,700 | 32,268 |
| 2007/03/22 | 95,000 | 96,300 | 91,200 | 92,000 | 51,119 |
| 2007/03/20 | 88,600 | 95,100 | 86,300 | 94,800 | 70,742 |
| 2007/03/19 | 92,600 | 93,000 | 84,600 | 86,600 | 63,171 |
| 2007/03/16 | 95,700 | 97,600 | 93,200 | 94,600 | 23,728 |
| 2007/03/15 | 97,200 | 99,700 | 95,500 | 96,700 | 22,421 |
| 2007/03/14 | 97,000 | 97,600 | 94,100 | 94,300 | 29,210 |
| 2007/03/13 | 104,000 | 105,000 | 99,700 | 100,000 | 26,184 |
| 2007/03/12 | 108,000 | 109,000 | 104,000 | 105,000 | 15,691 |
| 2007/03/09 | 106,000 | 110,000 | 105,000 | 107,000 | 20,013 |
| 2007/03/08 | 104,000 | 106,000 | 103,000 | 104,000 | 18,987 |
| 2007/03/07 | 108,000 | 109,000 | 102,000 | 105,000 | 27,143 |
| 2007/03/06 | 101,000 | 107,000 | 101,000 | 107,000 | 37,605 |
| 2007/03/05 | 107,000 | 107,000 | 99,700 | 100,000 | 27,988 |
| 2007/03/02 | 109,000 | 113,000 | 107,000 | 109,000 | 19,623 |
| 2007/03/01 | 112,000 | 114,000 | 108,000 | 109,000 | 21,864 |
| 2007/02/28 | 106,000 | 115,000 | 105,000 | 112,000 | 30,861 |
| 2007/02/27 | 118,000 | 120,000 | 116,000 | 118,000 | 18,662 |
| 2007/02/26 | 122,000 | 123,000 | 116,000 | 117,000 | 18,096 |
| 2007/02/23 | 124,000 | 124,000 | 120,000 | 120,000 | 31,399 |
| 2007/02/22 | 115,000 | 122,000 | 111,000 | 122,000 | 57,553 |
| 2007/02/21 | 119,000 | 120,000 | 113,000 | 116,000 | 17,934 |
| 2007/02/20 | 117,000 | 121,000 | 117,000 | 119,000 | 26,426 |
| 2007/02/19 | 114,000 | 120,000 | 114,000 | 119,000 | 32,177 |
| 2007/02/16 | 112,000 | 115,000 | 112,000 | 113,000 | 15,156 |
| 2007/02/15 | 115,000 | 116,000 | 111,000 | 113,000 | 30,532 |
| 2007/02/14 | 110,000 | 116,000 | 106,000 | 113,000 | 56,826 |
| 2007/02/13 | 112,000 | 114,000 | 109,000 | 109,000 | 37,105 |
| 2007/02/09 | 123,000 | 123,000 | 108,000 | 114,000 | 94,305 |
| 2007/02/08 | 126,000 | 128,000 | 120,000 | 123,000 | 66,641 |
| 2007/02/07 | 137,000 | 140,000 | 130,000 | 132,000 | 47,346 |
| 2007/02/06 | 142,000 | 142,000 | 137,000 | 138,000 | 28,318 |
| 2007/02/05 | 138,000 | 144,000 | 136,000 | 142,000 | 49,905 |
| 2007/02/02 | 137,000 | 139,000 | 136,000 | 137,000 | 11,168 |
| 2007/02/01 | 140,000 | 141,000 | 136,000 | 138,000 | 21,276 |
| 2007/01/31 | 139,000 | 142,000 | 136,000 | 139,000 | 36,085 |
| 2007/01/30 | 149,000 | 149,000 | 138,000 | 138,000 | 35,230 |
| 2007/01/29 | 141,000 | 150,000 | 138,000 | 148,000 | 50,546 |
| 2007/01/26 | 138,000 | 142,000 | 135,000 | 141,000 | 46,834 |
| 2007/01/25 | 145,000 | 147,000 | 138,000 | 139,000 | 26,087 |
| 2007/01/24 | 146,000 | 147,000 | 141,000 | 143,000 | 31,481 |
| 2007/01/23 | 145,000 | 147,000 | 142,000 | 144,000 | 21,978 |
| 2007/01/22 | 151,000 | 153,000 | 144,000 | 147,000 | 49,822 |
| 2007/01/19 | 145,000 | 153,000 | 143,000 | 153,000 | 81,052 |
| 2007/01/18 | 136,000 | 149,000 | 135,000 | 147,000 | 87,317 |
| 2007/01/17 | 138,000 | 139,000 | 133,000 | 135,000 | 44,108 |
| 2007/01/16 | 127,000 | 137,000 | 126,000 | 137,000 | 67,686 |
| 2007/01/15 | 127,000 | 128,000 | 125,000 | 127,000 | 15,851 |
| 2007/01/12 | 125,000 | 128,000 | 123,000 | 127,000 | 26,198 |
| 2007/01/11 | 124,000 | 126,000 | 122,000 | 125,000 | 13,657 |
| 2007/01/10 | 126,000 | 129,000 | 123,000 | 123,000 | 26,513 |
| 2007/01/09 | 124,000 | 127,000 | 124,000 | 126,000 | 17,861 |
| 2007/01/05 | 128,000 | 129,000 | 122,000 | 124,000 | 22,438 |
| 2007/01/04 | 129,000 | 130,000 | 128,000 | 129,000 | 6,065 |