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 |
|---|---|---|---|---|---|
| 2008/12/30 | 56,200 | 56,400 | 55,100 | 55,100 | 11,233 |
| 2008/12/29 | 56,000 | 57,700 | 55,700 | 56,700 | 14,705 |
| 2008/12/26 | 56,600 | 56,700 | 55,700 | 56,300 | 10,883 |
| 2008/12/25 | 56,600 | 57,100 | 55,200 | 56,900 | 16,283 |
| 2008/12/24 | 57,300 | 58,600 | 56,500 | 56,600 | 22,492 |
| 2008/12/22 | 57,300 | 58,100 | 56,300 | 56,400 | 15,934 |
| 2008/12/19 | 57,700 | 58,600 | 56,400 | 56,900 | 24,313 |
| 2008/12/18 | 55,200 | 58,000 | 54,200 | 57,600 | 35,537 |
| 2008/12/17 | 59,300 | 59,400 | 53,800 | 54,800 | 40,204 |
| 2008/12/16 | 57,500 | 60,000 | 56,700 | 57,800 | 50,486 |
| 2008/12/15 | 60,000 | 61,200 | 56,300 | 57,000 | 46,465 |
| 2008/12/12 | 61,400 | 63,800 | 58,900 | 59,000 | 33,813 |
| 2008/12/11 | 65,400 | 66,200 | 61,500 | 62,400 | 33,690 |
| 2008/12/10 | 67,800 | 69,200 | 66,100 | 66,400 | 40,039 |
| 2008/12/09 | 67,900 | 69,300 | 64,600 | 68,300 | 49,832 |
| 2008/12/08 | 61,900 | 65,400 | 60,500 | 65,400 | 35,415 |
| 2008/12/05 | 59,800 | 60,600 | 56,400 | 60,400 | 38,516 |
| 2008/12/04 | 61,400 | 62,800 | 58,300 | 58,800 | 39,141 |
| 2008/12/03 | 62,100 | 64,200 | 59,400 | 60,400 | 52,201 |
| 2008/12/02 | 58,900 | 62,800 | 58,000 | 60,100 | 53,469 |
| 2008/12/01 | 59,800 | 63,400 | 59,100 | 60,900 | 46,640 |
| 2008/11/28 | 55,000 | 58,700 | 53,400 | 58,700 | 40,554 |
| 2008/11/27 | 59,500 | 60,200 | 53,000 | 53,700 | 39,113 |
| 2008/11/26 | 56,700 | 61,000 | 56,000 | 57,800 | 33,399 |
| 2008/11/25 | 62,900 | 63,900 | 57,400 | 57,600 | 34,385 |
| 2008/11/21 | 57,500 | 62,200 | 56,700 | 61,400 | 32,200 |
| 2008/11/20 | 64,000 | 64,500 | 61,500 | 61,500 | 30,039 |
| 2008/11/19 | 67,500 | 69,400 | 64,100 | 66,500 | 30,501 |
| 2008/11/18 | 72,600 | 74,600 | 66,300 | 66,700 | 36,743 |
| 2008/11/17 | 74,300 | 77,000 | 71,500 | 73,500 | 32,575 |
| 2008/11/14 | 81,800 | 83,200 | 70,200 | 72,600 | 51,665 |
| 2008/11/13 | 84,800 | 86,700 | 79,800 | 79,800 | 27,730 |
| 2008/11/12 | 89,800 | 89,800 | 89,800 | 89,800 | 3,507 |
| 2008/11/11 | 99,900 | 104,800 | 98,500 | 99,800 | 33,877 |
| 2008/11/10 | 101,600 | 102,500 | 97,800 | 99,400 | 19,270 |
| 2008/11/07 | 95,800 | 102,600 | 95,000 | 97,100 | 29,682 |
| 2008/11/06 | 99,700 | 106,100 | 98,500 | 99,800 | 31,827 |
| 2008/11/05 | 99,700 | 105,700 | 97,200 | 105,700 | 40,476 |
| 2008/11/04 | 89,600 | 96,600 | 88,800 | 95,700 | 32,368 |
| 2008/10/31 | 81,800 | 88,800 | 80,500 | 86,600 | 32,802 |
| 2008/10/30 | 78,000 | 86,300 | 76,700 | 84,200 | 32,024 |
| 2008/10/29 | 83,000 | 84,300 | 74,000 | 76,800 | 25,503 |
| 2008/10/28 | 69,100 | 77,600 | 66,900 | 77,000 | 32,233 |
| 2008/10/27 | 73,000 | 75,500 | 66,600 | 72,100 | 34,500 |
| 2008/10/24 | 72,200 | 77,300 | 70,500 | 74,000 | 46,194 |
| 2008/10/23 | 80,400 | 80,500 | 73,600 | 74,200 | 53,932 |
| 2008/10/22 | 84,500 | 86,100 | 80,800 | 83,400 | 58,314 |
| 2008/10/21 | 86,700 | 87,900 | 82,300 | 82,500 | 45,840 |
| 2008/10/20 | 79,700 | 83,700 | 78,500 | 83,700 | 55,959 |
| 2008/10/17 | 72,200 | 73,700 | 71,100 | 73,700 | 28,985 |
| 2008/10/16 | 67,900 | 70,100 | 63,200 | 68,700 | 51,795 |
| 2008/10/15 | 68,000 | 71,800 | 67,100 | 70,900 | 43,458 |
| 2008/10/14 | 67,500 | 67,500 | 67,500 | 67,500 | 1,293 |
| 2008/10/10 | 63,000 | 64,400 | 62,500 | 62,500 | 28,238 |
| 2008/10/09 | 64,700 | 69,500 | 62,100 | 67,500 | 46,877 |
| 2008/10/08 | 70,500 | 72,100 | 64,500 | 64,500 | 29,842 |
| 2008/10/07 | 65,700 | 75,800 | 64,500 | 74,500 | 46,085 |
| 2008/10/06 | 79,200 | 79,500 | 71,200 | 71,200 | 24,467 |
| 2008/10/03 | 87,800 | 88,500 | 80,300 | 81,200 | 34,694 |
| 2008/10/02 | 95,000 | 96,400 | 86,700 | 86,800 | 31,267 |
| 2008/10/01 | 99,300 | 101,600 | 93,200 | 94,000 | 29,861 |
| 2008/09/30 | 95,900 | 99,800 | 95,100 | 98,500 | 28,114 |
| 2008/09/29 | 96,700 | 101,400 | 95,900 | 98,900 | 31,194 |
| 2008/09/26 | 100,100 | 103,800 | 96,700 | 97,700 | 29,898 |
| 2008/09/25 | 103,100 | 108,500 | 100,900 | 101,800 | 38,939 |
| 2008/09/24 | 100,000 | 106,800 | 98,700 | 104,400 | 49,503 |
| 2008/09/22 | 103,000 | 104,900 | 95,400 | 97,100 | 47,909 |
| 2008/09/19 | 91,000 | 99,100 | 90,700 | 99,100 | 56,238 |
| 2008/09/18 | 86,300 | 89,800 | 85,200 | 89,100 | 34,445 |
| 2008/09/17 | 93,200 | 96,200 | 87,600 | 88,300 | 43,979 |
| 2008/09/16 | 85,700 | 94,500 | 85,000 | 93,500 | 46,892 |
| 2008/09/12 | 89,500 | 92,700 | 86,500 | 92,700 | 51,958 |
| 2008/09/11 | 91,900 | 94,300 | 84,700 | 85,800 | 42,225 |
| 2008/09/10 | 88,600 | 94,600 | 87,300 | 93,900 | 36,040 |
| 2008/09/09 | 97,000 | 97,900 | 91,500 | 91,500 | 30,561 |
| 2008/09/08 | 95,400 | 100,600 | 93,400 | 99,000 | 33,480 |
| 2008/09/05 | 90,400 | 93,500 | 89,700 | 92,300 | 25,348 |
| 2008/09/04 | 97,400 | 98,400 | 92,200 | 94,700 | 39,139 |
| 2008/09/03 | 106,800 | 107,500 | 97,600 | 99,400 | 43,291 |
| 2008/09/02 | 107,100 | 109,900 | 102,800 | 104,800 | 46,601 |
| 2008/09/01 | 108,900 | 117,400 | 107,900 | 108,800 | 70,367 |
| 2008/08/29 | 101,400 | 105,000 | 99,400 | 104,900 | 41,106 |
| 2008/08/28 | 102,200 | 103,100 | 97,700 | 99,600 | 47,974 |
| 2008/08/27 | 95,000 | 100,200 | 90,700 | 100,200 | 65,557 |
| 2008/08/26 | 100,900 | 101,200 | 95,900 | 96,800 | 40,109 |
| 2008/08/25 | 104,400 | 105,800 | 99,400 | 101,200 | 27,938 |
| 2008/08/22 | 107,300 | 108,000 | 102,500 | 103,300 | 25,527 |
| 2008/08/21 | 111,100 | 112,900 | 108,500 | 108,900 | 22,158 |
| 2008/08/20 | 110,300 | 112,400 | 107,100 | 112,300 | 28,504 |
| 2008/08/19 | 104,600 | 113,000 | 104,000 | 111,000 | 38,283 |
| 2008/08/18 | 105,700 | 107,900 | 101,000 | 105,700 | 25,036 |
| 2008/08/15 | 113,400 | 113,900 | 101,500 | 106,000 | 53,031 |
| 2008/08/14 | 108,400 | 118,300 | 106,300 | 109,400 | 49,395 |
| 2008/08/13 | 129,900 | 129,900 | 114,400 | 114,400 | 51,541 |
| 2008/08/12 | 139,900 | 141,800 | 133,900 | 134,400 | 24,254 |
| 2008/08/11 | 133,400 | 140,200 | 132,200 | 137,900 | 20,267 |
| 2008/08/08 | 132,000 | 134,500 | 128,000 | 131,400 | 15,321 |
| 2008/08/07 | 136,900 | 137,600 | 132,600 | 133,300 | 12,719 |
| 2008/08/06 | 138,800 | 141,900 | 136,200 | 138,900 | 17,539 |
| 2008/08/05 | 134,300 | 138,500 | 130,700 | 137,900 | 18,819 |
| 2008/08/04 | 143,000 | 144,900 | 132,000 | 132,300 | 18,708 |
| 2008/08/01 | 147,700 | 149,400 | 141,200 | 143,700 | 18,506 |
| 2008/07/31 | 146,100 | 147,000 | 140,700 | 143,700 | 17,764 |
| 2008/07/30 | 154,300 | 156,500 | 145,400 | 148,900 | 24,800 |
| 2008/07/29 | 153,100 | 160,000 | 151,900 | 152,700 | 24,978 |
| 2008/07/28 | 149,900 | 159,500 | 149,000 | 157,400 | 29,557 |
| 2008/07/25 | 145,700 | 148,800 | 143,200 | 143,900 | 9,174 |
| 2008/07/24 | 141,700 | 149,000 | 141,600 | 147,700 | 22,818 |
| 2008/07/23 | 130,600 | 143,900 | 130,300 | 143,700 | 21,064 |
| 2008/07/22 | 137,800 | 138,000 | 129,100 | 131,800 | 14,482 |
| 2008/07/18 | 138,000 | 141,000 | 136,000 | 138,000 | 13,432 |
| 2008/07/17 | 136,000 | 139,000 | 135,000 | 138,000 | 22,660 |
| 2008/07/16 | 131,000 | 132,000 | 126,000 | 128,000 | 16,127 |
| 2008/07/15 | 141,000 | 141,000 | 130,000 | 133,000 | 17,300 |
| 2008/07/14 | 140,000 | 144,000 | 138,000 | 142,000 | 11,091 |
| 2008/07/11 | 134,000 | 138,000 | 133,000 | 138,000 | 8,804 |
| 2008/07/10 | 141,000 | 142,000 | 136,000 | 136,000 | 12,569 |
| 2008/07/09 | 147,000 | 148,000 | 139,000 | 139,000 | 21,088 |
| 2008/07/08 | 143,000 | 150,000 | 142,000 | 148,000 | 28,423 |
| 2008/07/07 | 140,000 | 142,000 | 138,000 | 142,000 | 8,541 |
| 2008/07/04 | 139,000 | 143,000 | 136,000 | 141,000 | 16,159 |
| 2008/07/03 | 139,000 | 142,000 | 136,000 | 139,000 | 13,582 |
| 2008/07/02 | 131,000 | 139,000 | 129,000 | 137,000 | 28,527 |
| 2008/07/01 | 130,000 | 134,000 | 126,000 | 130,000 | 21,612 |
| 2008/06/30 | 141,000 | 143,000 | 131,000 | 132,000 | 16,024 |
| 2008/06/27 | 140,000 | 142,000 | 138,000 | 139,000 | 11,859 |
| 2008/06/26 | 146,000 | 150,000 | 143,000 | 146,000 | 11,392 |
| 2008/06/25 | 141,000 | 148,000 | 140,000 | 145,000 | 14,146 |
| 2008/06/24 | 149,000 | 149,000 | 142,000 | 142,000 | 8,260 |
| 2008/06/23 | 140,000 | 149,000 | 140,000 | 149,000 | 10,555 |
| 2008/06/20 | 147,000 | 148,000 | 142,000 | 144,000 | 11,911 |
| 2008/06/19 | 157,000 | 158,000 | 147,000 | 150,000 | 19,019 |
| 2008/06/18 | 153,000 | 160,000 | 151,000 | 158,000 | 13,775 |
| 2008/06/17 | 153,000 | 154,000 | 150,000 | 151,000 | 9,521 |
| 2008/06/16 | 153,000 | 154,000 | 150,000 | 152,000 | 6,851 |
| 2008/06/13 | 148,000 | 157,000 | 147,000 | 156,000 | 21,506 |
| 2008/06/12 | 142,000 | 148,000 | 138,000 | 144,000 | 14,323 |
| 2008/06/11 | 140,000 | 144,000 | 136,000 | 142,000 | 13,888 |
| 2008/06/10 | 149,000 | 150,000 | 137,000 | 138,000 | 21,259 |
| 2008/06/09 | 152,000 | 154,000 | 149,000 | 150,000 | 7,357 |
| 2008/06/06 | 155,000 | 156,000 | 151,000 | 153,000 | 11,065 |
| 2008/06/05 | 157,000 | 159,000 | 154,000 | 156,000 | 6,615 |
| 2008/06/04 | 159,000 | 160,000 | 154,000 | 155,000 | 7,097 |
| 2008/06/03 | 165,000 | 166,000 | 158,000 | 159,000 | 14,082 |
| 2008/06/02 | 157,000 | 164,000 | 156,000 | 162,000 | 17,894 |
| 2008/05/30 | 154,000 | 159,000 | 152,000 | 157,000 | 13,112 |
| 2008/05/29 | 155,000 | 156,000 | 149,000 | 150,000 | 13,356 |
| 2008/05/28 | 159,000 | 162,000 | 155,000 | 155,000 | 12,454 |
| 2008/05/27 | 166,000 | 167,000 | 154,000 | 157,000 | 21,452 |
| 2008/05/26 | 170,000 | 176,000 | 163,000 | 164,000 | 27,793 |
| 2008/05/23 | 163,000 | 168,000 | 160,000 | 166,000 | 17,116 |
| 2008/05/22 | 166,000 | 170,000 | 161,000 | 162,000 | 28,389 |
| 2008/05/21 | 151,000 | 163,000 | 150,000 | 163,000 | 38,214 |
| 2008/05/20 | 154,000 | 155,000 | 148,000 | 151,000 | 16,157 |
| 2008/05/19 | 148,000 | 160,000 | 146,000 | 155,000 | 45,101 |
| 2008/05/16 | 149,000 | 152,000 | 143,000 | 147,000 | 25,491 |
| 2008/05/15 | 155,000 | 156,000 | 145,000 | 147,000 | 36,995 |
| 2008/05/14 | 134,000 | 153,000 | 133,000 | 152,000 | 57,069 |
| 2008/05/13 | 135,000 | 138,000 | 133,000 | 136,000 | 31,322 |
| 2008/05/12 | 123,000 | 128,000 | 122,000 | 126,000 | 10,155 |
| 2008/05/09 | 131,000 | 133,000 | 122,000 | 123,000 | 25,613 |
| 2008/05/08 | 119,000 | 131,000 | 119,000 | 129,000 | 44,163 |
| 2008/05/07 | 120,000 | 123,000 | 117,000 | 118,000 | 14,780 |
| 2008/05/02 | 119,000 | 120,000 | 116,000 | 119,000 | 8,158 |
| 2008/05/01 | 121,000 | 121,000 | 116,000 | 118,000 | 11,190 |
| 2008/04/30 | 118,000 | 123,000 | 116,000 | 122,000 | 19,265 |
| 2008/04/28 | 126,000 | 127,000 | 113,000 | 115,000 | 24,766 |
| 2008/04/25 | 130,000 | 131,000 | 125,000 | 126,000 | 12,503 |
| 2008/04/24 | 132,000 | 133,000 | 126,000 | 128,000 | 13,275 |
| 2008/04/23 | 131,000 | 133,000 | 129,000 | 132,000 | 11,740 |
| 2008/04/22 | 129,000 | 134,000 | 128,000 | 130,000 | 8,700 |
| 2008/04/21 | 137,000 | 137,000 | 128,000 | 128,000 | 12,804 |
| 2008/04/18 | 136,000 | 138,000 | 132,000 | 134,000 | 10,619 |
| 2008/04/17 | 132,000 | 138,000 | 131,000 | 136,000 | 19,509 |
| 2008/04/16 | 130,000 | 131,000 | 128,000 | 128,000 | 7,081 |
| 2008/04/15 | 128,000 | 132,000 | 127,000 | 128,000 | 12,488 |
| 2008/04/14 | 127,000 | 129,000 | 125,000 | 127,000 | 8,096 |
| 2008/04/11 | 133,000 | 135,000 | 128,000 | 131,000 | 10,484 |
| 2008/04/10 | 128,000 | 135,000 | 126,000 | 132,000 | 17,356 |
| 2008/04/09 | 136,000 | 139,000 | 125,000 | 130,000 | 25,523 |
| 2008/04/08 | 143,000 | 145,000 | 135,000 | 136,000 | 25,623 |
| 2008/04/07 | 136,000 | 145,000 | 133,000 | 145,000 | 33,314 |
| 2008/04/04 | 139,000 | 140,000 | 134,000 | 136,000 | 15,176 |
| 2008/04/03 | 139,000 | 143,000 | 137,000 | 139,000 | 19,069 |
| 2008/04/02 | 142,000 | 143,000 | 135,000 | 138,000 | 14,939 |
| 2008/04/01 | 139,000 | 145,000 | 136,000 | 137,000 | 19,864 |
| 2008/03/31 | 149,000 | 150,000 | 137,000 | 138,000 | 27,433 |
| 2008/03/28 | 150,000 | 153,000 | 145,000 | 147,000 | 32,934 |
| 2008/03/27 | 147,000 | 155,000 | 141,000 | 144,000 | 40,311 |
| 2008/03/26 | 136,000 | 151,000 | 134,000 | 146,000 | 59,167 |
| 2008/03/25 | 137,000 | 139,000 | 132,000 | 132,000 | 20,353 |
| 2008/03/24 | 136,000 | 141,000 | 130,000 | 133,000 | 30,635 |
| 2008/03/21 | 125,000 | 139,000 | 123,000 | 138,000 | 44,003 |
| 2008/03/19 | 119,000 | 123,000 | 116,000 | 119,000 | 22,757 |
| 2008/03/18 | 126,000 | 129,000 | 115,000 | 115,000 | 21,747 |
| 2008/03/17 | 123,000 | 128,000 | 121,000 | 126,000 | 26,075 |
| 2008/03/14 | 133,000 | 135,000 | 123,000 | 124,000 | 16,654 |
| 2008/03/13 | 133,000 | 139,000 | 130,000 | 132,000 | 27,144 |
| 2008/03/12 | 138,000 | 140,000 | 129,000 | 129,000 | 22,948 |
| 2008/03/11 | 120,000 | 134,000 | 117,000 | 133,000 | 39,175 |
| 2008/03/10 | 139,000 | 140,000 | 121,000 | 124,000 | 36,612 |
| 2008/03/07 | 138,000 | 143,000 | 135,000 | 141,000 | 49,241 |
| 2008/03/06 | 131,000 | 149,000 | 130,000 | 144,000 | 77,466 |
| 2008/03/05 | 129,000 | 134,000 | 125,000 | 129,000 | 45,203 |
| 2008/03/04 | 130,000 | 136,000 | 125,000 | 133,000 | 51,042 |
| 2008/03/03 | 122,000 | 129,000 | 119,000 | 127,000 | 33,180 |
| 2008/02/29 | 132,000 | 135,000 | 126,000 | 127,000 | 35,530 |
| 2008/02/28 | 128,000 | 138,000 | 124,000 | 134,000 | 87,618 |
| 2008/02/27 | 122,000 | 126,000 | 117,000 | 122,000 | 41,595 |
| 2008/02/26 | 125,000 | 126,000 | 117,000 | 120,000 | 34,334 |
| 2008/02/25 | 132,000 | 133,000 | 122,000 | 123,000 | 39,369 |
| 2008/02/22 | 122,000 | 133,000 | 120,000 | 126,000 | 69,359 |
| 2008/02/21 | 121,000 | 127,000 | 115,000 | 122,000 | 67,117 |
| 2008/02/20 | 118,000 | 132,000 | 111,000 | 113,000 | 81,791 |
| 2008/02/19 | 121,000 | 126,000 | 108,000 | 121,000 | 138,674 |
| 2008/02/18 | 123,000 | 123,000 | 123,000 | 123,000 | 10,846 |
| 2008/02/15 | 93,500 | 103,000 | 93,000 | 103,000 | 115,212 |
| 2008/02/14 | 87,600 | 92,600 | 85,100 | 92,600 | 90,326 |
| 2008/02/13 | 84,600 | 84,600 | 81,600 | 82,600 | 32,786 |
| 2008/02/12 | 82,500 | 84,700 | 81,700 | 82,600 | 46,101 |
| 2008/02/08 | 86,900 | 87,500 | 84,000 | 84,500 | 38,156 |
| 2008/02/07 | 86,300 | 88,500 | 83,500 | 87,900 | 53,424 |
| 2008/02/06 | 85,800 | 87,600 | 85,600 | 86,300 | 33,296 |
| 2008/02/05 | 91,900 | 92,200 | 86,700 | 88,500 | 76,252 |
| 2008/02/04 | 85,500 | 90,700 | 85,000 | 89,900 | 108,895 |
| 2008/02/01 | 84,500 | 85,900 | 82,600 | 83,600 | 40,197 |
| 2008/01/31 | 84,300 | 85,500 | 83,500 | 84,600 | 40,842 |
| 2008/01/30 | 86,500 | 87,200 | 83,100 | 84,700 | 70,107 |
| 2008/01/29 | 84,600 | 86,000 | 82,600 | 85,900 | 92,642 |
| 2008/01/28 | 82,400 | 85,600 | 81,000 | 81,600 | 116,207 |
| 2008/01/25 | 82,000 | 82,500 | 80,500 | 81,400 | 52,167 |
| 2008/01/24 | 79,900 | 82,700 | 79,700 | 80,600 | 76,370 |
| 2008/01/23 | 82,000 | 82,100 | 77,100 | 78,900 | 61,244 |
| 2008/01/22 | 80,500 | 81,900 | 76,400 | 77,000 | 72,880 |
| 2008/01/21 | 85,200 | 88,000 | 82,500 | 83,500 | 108,962 |
| 2008/01/18 | 76,300 | 86,700 | 76,000 | 85,700 | 117,184 |
| 2008/01/17 | 79,200 | 80,100 | 75,400 | 78,400 | 75,137 |
| 2008/01/16 | 78,400 | 80,900 | 76,800 | 76,800 | 86,184 |
| 2008/01/15 | 81,900 | 82,300 | 77,800 | 81,500 | 118,348 |
| 2008/01/11 | 85,500 | 87,100 | 79,200 | 80,400 | 119,152 |
| 2008/01/10 | 87,400 | 90,800 | 83,900 | 84,500 | 151,386 |
| 2008/01/09 | 83,400 | 88,500 | 82,000 | 86,700 | 110,899 |
| 2008/01/08 | 81,700 | 85,400 | 80,700 | 85,400 | 99,593 |
| 2008/01/07 | 82,200 | 85,500 | 80,200 | 80,900 | 117,312 |
| 2008/01/04 | 86,100 | 87,100 | 81,800 | 82,100 | 46,092 |