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 |
|---|---|---|---|---|---|
| 2009/12/30 | 167,800 | 169,000 | 162,800 | 164,000 | 60,541 |
| 2009/12/29 | 170,900 | 172,500 | 166,300 | 167,200 | 68,505 |
| 2009/12/28 | 167,100 | 173,100 | 166,100 | 170,800 | 79,815 |
| 2009/12/25 | 164,600 | 169,700 | 163,700 | 166,800 | 78,232 |
| 2009/12/24 | 167,000 | 170,300 | 162,500 | 165,800 | 81,330 |
| 2009/12/22 | 173,000 | 174,500 | 164,800 | 167,900 | 123,152 |
| 2009/12/21 | 156,400 | 172,700 | 154,900 | 172,700 | 129,901 |
| 2009/12/18 | 154,300 | 160,600 | 149,900 | 157,700 | 99,773 |
| 2009/12/17 | 167,700 | 169,000 | 153,000 | 153,200 | 98,071 |
| 2009/12/16 | 170,000 | 171,500 | 165,600 | 167,100 | 65,641 |
| 2009/12/15 | 161,500 | 171,100 | 161,200 | 171,100 | 107,355 |
| 2009/12/14 | 162,700 | 166,100 | 158,500 | 162,000 | 80,331 |
| 2009/12/11 | 152,700 | 165,200 | 148,400 | 163,300 | 119,774 |
| 2009/12/10 | 154,300 | 157,600 | 149,600 | 151,400 | 69,015 |
| 2009/12/09 | 150,100 | 156,900 | 147,300 | 156,100 | 97,581 |
| 2009/12/08 | 138,900 | 149,800 | 138,900 | 149,700 | 77,665 |
| 2009/12/07 | 145,700 | 146,400 | 140,500 | 140,900 | 41,039 |
| 2009/12/04 | 145,100 | 146,100 | 143,000 | 145,500 | 40,489 |
| 2009/12/03 | 142,000 | 146,400 | 139,300 | 144,500 | 64,674 |
| 2009/12/02 | 139,100 | 141,500 | 136,200 | 141,300 | 69,888 |
| 2009/12/01 | 130,800 | 139,500 | 130,500 | 139,500 | 71,107 |
| 2009/11/30 | 127,300 | 131,000 | 126,600 | 130,800 | 42,501 |
| 2009/11/27 | 127,700 | 131,600 | 123,700 | 124,300 | 65,604 |
| 2009/11/26 | 123,200 | 129,900 | 123,200 | 129,700 | 52,539 |
| 2009/11/25 | 127,500 | 128,800 | 124,600 | 124,900 | 37,049 |
| 2009/11/24 | 131,600 | 132,100 | 125,700 | 127,700 | 61,152 |
| 2009/11/20 | 122,500 | 131,700 | 121,400 | 129,600 | 101,378 |
| 2009/11/19 | 123,000 | 123,000 | 115,700 | 121,900 | 39,433 |
| 2009/11/18 | 121,600 | 123,900 | 116,400 | 121,000 | 38,064 |
| 2009/11/17 | 123,000 | 126,300 | 119,400 | 122,600 | 60,675 |
| 2009/11/16 | 117,000 | 125,000 | 117,000 | 124,200 | 84,097 |
| 2009/11/13 | 107,900 | 108,000 | 103,300 | 105,000 | 25,352 |
| 2009/11/12 | 106,000 | 109,200 | 105,600 | 105,600 | 26,723 |
| 2009/11/11 | 110,000 | 111,300 | 106,000 | 106,200 | 26,456 |
| 2009/11/10 | 115,300 | 116,200 | 111,100 | 111,900 | 23,115 |
| 2009/11/09 | 112,100 | 115,300 | 111,600 | 114,900 | 19,006 |
| 2009/11/06 | 116,500 | 117,000 | 112,700 | 113,500 | 22,135 |
| 2009/11/05 | 115,000 | 117,600 | 112,700 | 115,200 | 24,253 |
| 2009/11/04 | 120,100 | 120,400 | 115,700 | 116,300 | 22,749 |
| 2009/11/02 | 115,400 | 120,800 | 115,000 | 119,500 | 22,337 |
| 2009/10/30 | 119,400 | 120,000 | 117,800 | 119,200 | 19,129 |
| 2009/10/29 | 114,500 | 118,300 | 113,000 | 117,900 | 26,467 |
| 2009/10/28 | 121,800 | 122,500 | 115,500 | 115,800 | 32,376 |
| 2009/10/27 | 124,100 | 125,600 | 121,200 | 122,400 | 36,282 |
| 2009/10/26 | 120,000 | 124,000 | 119,500 | 124,000 | 44,652 |
| 2009/10/23 | 117,100 | 120,000 | 116,800 | 118,400 | 45,189 |
| 2009/10/22 | 116,500 | 118,300 | 115,500 | 115,500 | 27,331 |
| 2009/10/21 | 116,400 | 118,500 | 114,200 | 117,500 | 35,047 |
| 2009/10/20 | 117,200 | 119,100 | 114,300 | 115,200 | 37,104 |
| 2009/10/19 | 111,500 | 116,900 | 110,900 | 116,800 | 36,886 |
| 2009/10/16 | 111,800 | 112,200 | 109,500 | 111,600 | 20,849 |
| 2009/10/15 | 109,600 | 111,300 | 109,400 | 110,800 | 15,099 |
| 2009/10/14 | 110,700 | 111,400 | 108,200 | 108,300 | 17,337 |
| 2009/10/13 | 112,000 | 113,200 | 110,500 | 111,500 | 14,724 |
| 2009/10/09 | 112,600 | 113,900 | 111,300 | 112,500 | 19,489 |
| 2009/10/08 | 111,400 | 113,400 | 109,900 | 112,100 | 28,444 |
| 2009/10/07 | 110,100 | 111,800 | 107,800 | 111,800 | 35,867 |
| 2009/10/06 | 103,900 | 108,200 | 102,400 | 107,800 | 44,597 |
| 2009/10/05 | 107,200 | 108,600 | 102,200 | 103,100 | 32,355 |
| 2009/10/02 | 107,800 | 109,500 | 106,000 | 107,300 | 28,592 |
| 2009/10/01 | 115,400 | 116,700 | 110,000 | 110,700 | 29,947 |
| 2009/09/30 | 114,500 | 116,500 | 112,000 | 115,400 | 38,758 |
| 2009/09/29 | 110,700 | 114,200 | 108,500 | 112,500 | 43,899 |
| 2009/09/28 | 116,000 | 117,900 | 110,400 | 110,400 | 31,296 |
| 2009/09/25 | 117,900 | 120,300 | 113,200 | 116,500 | 48,464 |
| 2009/09/24 | 113,900 | 118,700 | 111,900 | 118,700 | 42,476 |
| 2009/09/18 | 109,300 | 113,400 | 106,300 | 113,400 | 49,164 |
| 2009/09/17 | 109,900 | 114,800 | 108,700 | 109,300 | 70,617 |
| 2009/09/16 | 108,000 | 114,600 | 105,900 | 111,000 | 87,883 |
| 2009/09/15 | 104,000 | 109,300 | 103,600 | 108,500 | 104,814 |
| 2009/09/14 | 100,400 | 102,300 | 98,400 | 101,700 | 64,458 |
| 2009/09/11 | 95,000 | 99,400 | 94,300 | 99,400 | 84,685 |
| 2009/09/10 | 92,900 | 94,800 | 92,800 | 94,000 | 31,378 |
| 2009/09/09 | 91,000 | 94,000 | 90,900 | 93,000 | 31,905 |
| 2009/09/08 | 91,500 | 92,700 | 90,300 | 92,000 | 20,027 |
| 2009/09/07 | 90,900 | 92,100 | 89,100 | 92,100 | 20,772 |
| 2009/09/04 | 92,100 | 92,200 | 90,300 | 90,900 | 19,554 |
| 2009/09/03 | 92,400 | 93,100 | 91,200 | 91,300 | 21,870 |
| 2009/09/02 | 91,600 | 92,700 | 90,300 | 91,800 | 25,373 |
| 2009/09/01 | 89,000 | 92,900 | 88,500 | 92,600 | 40,906 |
| 2009/08/31 | 91,200 | 91,300 | 86,300 | 88,300 | 29,676 |
| 2009/08/28 | 90,800 | 92,400 | 88,200 | 89,200 | 44,723 |
| 2009/08/27 | 94,000 | 94,200 | 91,200 | 91,700 | 27,518 |
| 2009/08/26 | 96,000 | 96,300 | 94,200 | 94,900 | 30,103 |
| 2009/08/25 | 96,400 | 96,800 | 94,100 | 94,300 | 29,439 |
| 2009/08/24 | 98,500 | 98,800 | 96,400 | 97,400 | 19,682 |
| 2009/08/21 | 97,200 | 99,500 | 95,200 | 97,700 | 34,724 |
| 2009/08/20 | 95,800 | 97,600 | 94,200 | 97,600 | 29,232 |
| 2009/08/19 | 99,900 | 102,100 | 95,000 | 95,400 | 79,832 |
| 2009/08/18 | 97,200 | 101,100 | 96,400 | 100,500 | 91,605 |
| 2009/08/17 | 95,100 | 97,800 | 94,700 | 96,700 | 39,417 |
| 2009/08/14 | 95,600 | 95,900 | 93,600 | 94,500 | 24,671 |
| 2009/08/13 | 96,000 | 98,100 | 93,200 | 95,800 | 49,970 |
| 2009/08/12 | 93,800 | 97,000 | 93,300 | 96,300 | 63,544 |
| 2009/08/11 | 92,600 | 94,100 | 91,900 | 93,500 | 35,053 |
| 2009/08/10 | 92,400 | 92,800 | 91,200 | 92,100 | 24,408 |
| 2009/08/07 | 90,700 | 93,200 | 89,000 | 91,100 | 39,669 |
| 2009/08/06 | 90,000 | 91,900 | 88,800 | 90,600 | 35,759 |
| 2009/08/05 | 95,600 | 96,200 | 89,600 | 89,600 | 59,425 |
| 2009/08/04 | 92,500 | 98,600 | 91,500 | 95,300 | 97,872 |
| 2009/08/03 | 90,000 | 91,800 | 89,200 | 90,500 | 27,162 |
| 2009/07/31 | 89,900 | 91,500 | 88,300 | 89,500 | 28,379 |
| 2009/07/30 | 91,100 | 91,800 | 88,200 | 89,500 | 30,872 |
| 2009/07/29 | 88,500 | 90,600 | 87,200 | 90,100 | 46,433 |
| 2009/07/28 | 92,200 | 94,700 | 88,200 | 88,400 | 59,264 |
| 2009/07/27 | 95,000 | 96,900 | 92,500 | 93,000 | 42,028 |
| 2009/07/24 | 95,800 | 95,900 | 91,900 | 94,500 | 36,921 |
| 2009/07/23 | 94,000 | 97,600 | 92,700 | 93,800 | 74,616 |
| 2009/07/22 | 91,000 | 96,600 | 90,200 | 93,000 | 98,473 |
| 2009/07/21 | 89,900 | 93,200 | 87,300 | 91,000 | 92,229 |
| 2009/07/17 | 80,200 | 89,300 | 78,200 | 89,200 | 107,862 |
| 2009/07/16 | 84,900 | 85,500 | 79,300 | 79,300 | 44,792 |
| 2009/07/15 | 84,600 | 86,200 | 81,700 | 82,500 | 44,171 |
| 2009/07/14 | 84,200 | 86,000 | 82,100 | 84,500 | 44,531 |
| 2009/07/13 | 90,700 | 91,900 | 80,400 | 81,500 | 64,892 |
| 2009/07/10 | 93,000 | 94,600 | 89,200 | 89,700 | 67,154 |
| 2009/07/09 | 102,000 | 103,400 | 93,000 | 94,000 | 109,773 |
| 2009/07/08 | 97,900 | 105,000 | 94,800 | 105,000 | 113,730 |
| 2009/07/07 | 95,400 | 97,000 | 93,700 | 96,900 | 87,372 |
| 2009/07/06 | 88,300 | 94,800 | 88,300 | 93,800 | 85,033 |
| 2009/07/03 | 86,000 | 89,100 | 85,400 | 88,900 | 24,390 |
| 2009/07/02 | 91,200 | 91,800 | 87,000 | 87,800 | 32,787 |
| 2009/07/01 | 91,400 | 93,700 | 90,400 | 91,100 | 48,013 |
| 2009/06/30 | 91,500 | 93,100 | 89,100 | 91,400 | 47,625 |
| 2009/06/29 | 89,900 | 93,200 | 88,300 | 89,400 | 56,863 |
| 2009/06/26 | 90,000 | 91,200 | 87,300 | 89,000 | 39,616 |
| 2009/06/25 | 87,500 | 91,000 | 86,300 | 88,500 | 46,964 |
| 2009/06/24 | 88,900 | 90,700 | 83,000 | 85,700 | 55,611 |
| 2009/06/23 | 90,300 | 98,600 | 86,700 | 87,900 | 116,718 |
| 2009/06/22 | 87,300 | 95,700 | 86,600 | 91,900 | 75,065 |
| 2009/06/19 | 85,300 | 86,300 | 81,000 | 85,900 | 42,373 |
| 2009/06/18 | 86,900 | 88,500 | 81,500 | 85,900 | 80,598 |
| 2009/06/17 | 76,600 | 85,900 | 76,500 | 85,900 | 85,348 |
| 2009/06/16 | 77,100 | 79,000 | 74,900 | 75,900 | 51,325 |
| 2009/06/15 | 74,600 | 77,400 | 73,600 | 76,500 | 43,444 |
| 2009/06/12 | 74,500 | 79,000 | 71,900 | 73,800 | 68,980 |
| 2009/06/11 | 68,400 | 73,500 | 68,200 | 73,500 | 46,910 |
| 2009/06/10 | 68,400 | 69,200 | 67,700 | 68,500 | 23,618 |
| 2009/06/09 | 70,000 | 70,600 | 67,500 | 68,400 | 17,208 |
| 2009/06/08 | 70,100 | 70,800 | 69,600 | 70,100 | 11,322 |
| 2009/06/05 | 69,600 | 71,400 | 68,500 | 69,900 | 27,133 |
| 2009/06/04 | 72,000 | 72,200 | 69,400 | 69,600 | 23,011 |
| 2009/06/03 | 72,900 | 74,000 | 70,600 | 71,400 | 37,479 |
| 2009/06/02 | 71,200 | 74,000 | 70,300 | 71,900 | 52,886 |
| 2009/06/01 | 69,100 | 71,900 | 67,700 | 70,000 | 47,901 |
| 2009/05/29 | 72,700 | 73,300 | 68,300 | 69,600 | 64,297 |
| 2009/05/28 | 73,800 | 76,100 | 71,900 | 73,700 | 69,359 |
| 2009/05/27 | 72,600 | 79,700 | 71,900 | 72,800 | 135,524 |
| 2009/05/26 | 71,000 | 74,500 | 69,200 | 73,600 | 99,440 |
| 2009/05/25 | 65,400 | 69,500 | 65,000 | 69,500 | 72,660 |
| 2009/05/22 | 63,400 | 65,400 | 63,200 | 64,500 | 24,367 |
| 2009/05/21 | 63,400 | 65,200 | 63,000 | 63,900 | 24,038 |
| 2009/05/20 | 64,700 | 64,800 | 63,500 | 63,700 | 15,778 |
| 2009/05/19 | 65,300 | 65,700 | 64,200 | 64,800 | 14,731 |
| 2009/05/18 | 66,200 | 67,000 | 64,300 | 64,800 | 27,163 |
| 2009/05/15 | 66,500 | 67,200 | 64,200 | 65,400 | 31,648 |
| 2009/05/14 | 63,700 | 66,400 | 63,100 | 65,900 | 58,236 |
| 2009/05/13 | 61,200 | 63,800 | 61,000 | 63,600 | 22,054 |
| 2009/05/12 | 62,500 | 62,900 | 61,600 | 61,700 | 11,605 |
| 2009/05/11 | 63,200 | 63,700 | 62,400 | 63,000 | 19,457 |
| 2009/05/08 | 62,400 | 63,700 | 62,000 | 62,700 | 30,250 |
| 2009/05/07 | 63,300 | 64,000 | 61,200 | 61,900 | 34,833 |
| 2009/05/01 | 61,700 | 63,100 | 59,300 | 62,300 | 43,655 |
| 2009/04/30 | 63,000 | 65,200 | 61,600 | 63,700 | 54,374 |
| 2009/04/28 | 64,200 | 65,300 | 61,200 | 61,500 | 57,630 |
| 2009/04/27 | 61,200 | 63,700 | 60,800 | 63,700 | 86,577 |
| 2009/04/24 | 60,900 | 63,100 | 58,000 | 58,700 | 70,887 |
| 2009/04/23 | 56,500 | 60,700 | 55,700 | 60,700 | 66,529 |
| 2009/04/22 | 55,000 | 55,900 | 53,200 | 55,700 | 29,528 |
| 2009/04/21 | 55,500 | 57,200 | 54,200 | 54,400 | 32,187 |
| 2009/04/20 | 53,900 | 56,600 | 53,700 | 56,300 | 34,942 |
| 2009/04/17 | 53,300 | 54,100 | 52,800 | 53,400 | 12,115 |
| 2009/04/16 | 53,800 | 54,800 | 52,400 | 53,000 | 18,124 |
| 2009/04/15 | 52,300 | 56,600 | 51,800 | 54,000 | 41,434 |
| 2009/04/14 | 53,500 | 53,700 | 51,600 | 52,400 | 11,356 |
| 2009/04/13 | 55,700 | 55,900 | 53,200 | 53,900 | 12,584 |
| 2009/04/10 | 55,900 | 56,200 | 54,100 | 55,300 | 14,214 |
| 2009/04/09 | 53,700 | 55,200 | 53,200 | 55,200 | 20,030 |
| 2009/04/08 | 56,100 | 57,600 | 53,700 | 53,700 | 24,721 |
| 2009/04/07 | 56,800 | 58,100 | 55,500 | 56,400 | 23,736 |
| 2009/04/06 | 57,500 | 58,400 | 55,900 | 57,100 | 20,235 |
| 2009/04/03 | 58,700 | 59,100 | 56,600 | 56,800 | 23,881 |
| 2009/04/02 | 57,600 | 58,700 | 56,600 | 58,200 | 26,588 |
| 2009/04/01 | 57,200 | 58,100 | 55,800 | 56,800 | 25,744 |
| 2009/03/31 | 56,800 | 57,600 | 55,200 | 56,400 | 30,783 |
| 2009/03/30 | 56,900 | 59,600 | 55,500 | 55,500 | 56,508 |
| 2009/03/27 | 56,300 | 57,600 | 54,400 | 55,400 | 30,234 |
| 2009/03/26 | 55,300 | 58,400 | 54,300 | 55,500 | 40,269 |
| 2009/03/25 | 52,000 | 57,400 | 51,300 | 56,200 | 52,121 |
| 2009/03/24 | 53,500 | 53,800 | 51,100 | 52,400 | 18,488 |
| 2009/03/23 | 49,700 | 51,800 | 49,550 | 51,800 | 29,908 |
| 2009/03/19 | 49,850 | 50,200 | 47,300 | 47,800 | 26,848 |
| 2009/03/18 | 51,800 | 52,100 | 50,200 | 50,200 | 17,928 |
| 2009/03/17 | 52,600 | 53,200 | 50,200 | 51,200 | 29,039 |
| 2009/03/16 | 48,500 | 52,300 | 48,400 | 52,300 | 31,010 |
| 2009/03/13 | 48,300 | 49,300 | 47,850 | 48,300 | 24,234 |
| 2009/03/12 | 45,000 | 47,800 | 44,900 | 47,050 | 30,180 |
| 2009/03/11 | 44,000 | 46,300 | 43,200 | 45,800 | 25,292 |
| 2009/03/10 | 42,900 | 43,700 | 41,750 | 42,850 | 18,754 |
| 2009/03/09 | 43,100 | 43,800 | 42,100 | 42,500 | 14,225 |
| 2009/03/06 | 43,700 | 44,600 | 43,150 | 43,500 | 18,127 |
| 2009/03/05 | 46,650 | 48,500 | 45,200 | 45,300 | 29,738 |
| 2009/03/04 | 43,800 | 46,350 | 42,900 | 46,250 | 20,704 |
| 2009/03/03 | 43,300 | 44,600 | 42,300 | 44,200 | 21,497 |
| 2009/03/02 | 45,250 | 46,050 | 43,550 | 44,500 | 26,926 |
| 2009/02/27 | 42,900 | 45,500 | 42,800 | 45,050 | 40,088 |
| 2009/02/26 | 40,300 | 44,000 | 40,100 | 42,500 | 36,539 |
| 2009/02/25 | 41,000 | 42,000 | 38,950 | 40,500 | 22,835 |
| 2009/02/24 | 37,050 | 41,050 | 36,500 | 40,000 | 29,682 |
| 2009/02/23 | 38,600 | 39,500 | 37,650 | 38,250 | 17,297 |
| 2009/02/20 | 40,850 | 42,500 | 39,950 | 41,000 | 22,159 |
| 2009/02/19 | 42,800 | 43,650 | 40,300 | 40,850 | 24,205 |
| 2009/02/18 | 44,300 | 45,450 | 42,400 | 42,650 | 26,835 |
| 2009/02/17 | 48,600 | 48,650 | 45,350 | 45,800 | 31,332 |
| 2009/02/16 | 51,300 | 51,500 | 49,350 | 49,350 | 17,682 |
| 2009/02/13 | 51,500 | 52,700 | 50,900 | 51,500 | 13,735 |
| 2009/02/12 | 51,000 | 52,000 | 50,600 | 51,200 | 12,388 |
| 2009/02/10 | 51,300 | 52,600 | 50,500 | 52,300 | 16,894 |
| 2009/02/09 | 52,300 | 52,900 | 50,600 | 50,900 | 14,818 |
| 2009/02/06 | 53,100 | 53,500 | 51,100 | 52,200 | 25,480 |
| 2009/02/05 | 57,300 | 57,300 | 53,000 | 53,000 | 37,724 |
| 2009/02/04 | 58,100 | 59,600 | 56,900 | 58,000 | 30,098 |
| 2009/02/03 | 57,800 | 61,200 | 55,900 | 58,600 | 67,479 |
| 2009/02/02 | 56,800 | 56,800 | 56,700 | 56,800 | 11,451 |
| 2009/01/30 | 49,150 | 52,600 | 48,700 | 51,800 | 35,367 |
| 2009/01/29 | 51,000 | 51,200 | 49,700 | 50,400 | 19,546 |
| 2009/01/28 | 50,500 | 51,700 | 49,600 | 50,200 | 22,932 |
| 2009/01/27 | 49,100 | 51,400 | 48,650 | 51,000 | 34,201 |
| 2009/01/26 | 54,900 | 55,500 | 49,900 | 49,900 | 39,214 |
| 2009/01/23 | 56,900 | 57,900 | 54,900 | 54,900 | 37,300 |
| 2009/01/22 | 55,200 | 56,400 | 54,800 | 56,400 | 18,791 |
| 2009/01/21 | 55,800 | 56,600 | 54,600 | 54,600 | 30,152 |
| 2009/01/20 | 60,700 | 61,000 | 56,200 | 57,300 | 40,305 |
| 2009/01/19 | 60,200 | 61,700 | 58,800 | 61,200 | 35,561 |
| 2009/01/16 | 60,200 | 60,600 | 58,300 | 59,700 | 38,881 |
| 2009/01/15 | 56,200 | 60,600 | 55,200 | 59,400 | 67,223 |
| 2009/01/14 | 55,600 | 57,400 | 54,500 | 56,000 | 24,534 |
| 2009/01/13 | 56,300 | 56,500 | 54,400 | 55,100 | 23,835 |
| 2009/01/09 | 61,700 | 62,200 | 57,200 | 57,700 | 37,298 |
| 2009/01/08 | 61,100 | 62,600 | 59,200 | 60,700 | 32,785 |
| 2009/01/07 | 63,300 | 65,800 | 59,500 | 60,600 | 55,545 |
| 2009/01/06 | 57,300 | 61,300 | 57,000 | 61,300 | 21,010 |
| 2009/01/05 | 56,200 | 56,700 | 55,900 | 56,300 | 8,783 |