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 |
|---|---|---|---|---|---|
| 2010/12/30 | 177,000 | 178,400 | 174,100 | 177,000 | 13,089 |
| 2010/12/29 | 179,100 | 180,600 | 177,200 | 177,900 | 10,327 |
| 2010/12/28 | 179,200 | 181,700 | 178,600 | 179,000 | 11,364 |
| 2010/12/27 | 177,800 | 180,700 | 176,600 | 179,800 | 16,335 |
| 2010/12/24 | 174,500 | 179,700 | 174,500 | 178,700 | 24,921 |
| 2010/12/22 | 176,500 | 178,900 | 173,600 | 175,300 | 23,075 |
| 2010/12/21 | 182,000 | 182,500 | 177,700 | 177,900 | 23,586 |
| 2010/12/20 | 180,100 | 185,200 | 179,600 | 181,200 | 34,726 |
| 2010/12/17 | 180,000 | 181,000 | 178,100 | 179,300 | 20,874 |
| 2010/12/16 | 178,400 | 181,400 | 177,000 | 180,500 | 39,521 |
| 2010/12/15 | 174,000 | 178,800 | 173,100 | 176,900 | 47,123 |
| 2010/12/14 | 169,000 | 170,200 | 167,000 | 170,000 | 25,545 |
| 2010/12/13 | 164,900 | 168,800 | 163,700 | 167,300 | 36,106 |
| 2010/12/10 | 159,800 | 164,600 | 158,700 | 163,100 | 28,848 |
| 2010/12/09 | 158,100 | 159,300 | 156,200 | 159,300 | 15,090 |
| 2010/12/08 | 159,100 | 161,600 | 155,100 | 156,900 | 22,716 |
| 2010/12/07 | 163,600 | 163,800 | 158,500 | 158,700 | 19,411 |
| 2010/12/06 | 159,000 | 162,900 | 158,400 | 162,900 | 23,131 |
| 2010/12/03 | 157,400 | 158,700 | 155,900 | 157,300 | 9,208 |
| 2010/12/02 | 156,400 | 158,100 | 155,200 | 157,300 | 11,955 |
| 2010/12/01 | 156,100 | 157,000 | 153,800 | 154,300 | 10,187 |
| 2010/11/30 | 157,800 | 159,200 | 154,600 | 155,700 | 10,127 |
| 2010/11/29 | 159,300 | 160,500 | 157,000 | 157,600 | 8,084 |
| 2010/11/26 | 162,200 | 163,000 | 158,700 | 159,200 | 10,536 |
| 2010/11/25 | 161,000 | 165,200 | 160,000 | 162,500 | 23,648 |
| 2010/11/24 | 155,200 | 162,000 | 155,100 | 160,900 | 19,110 |
| 2010/11/22 | 155,500 | 158,900 | 154,200 | 158,800 | 14,868 |
| 2010/11/19 | 157,000 | 158,300 | 154,600 | 155,000 | 12,213 |
| 2010/11/18 | 157,100 | 158,300 | 154,600 | 156,400 | 16,058 |
| 2010/11/17 | 151,300 | 158,300 | 151,100 | 157,300 | 20,094 |
| 2010/11/16 | 156,100 | 157,000 | 151,600 | 152,000 | 18,245 |
| 2010/11/15 | 160,900 | 161,600 | 155,900 | 156,700 | 17,819 |
| 2010/11/12 | 157,900 | 160,500 | 157,100 | 160,000 | 17,166 |
| 2010/11/11 | 159,400 | 160,700 | 155,400 | 157,800 | 18,583 |
| 2010/11/10 | 160,500 | 162,500 | 157,500 | 159,300 | 16,539 |
| 2010/11/09 | 160,200 | 163,300 | 158,700 | 160,700 | 18,310 |
| 2010/11/08 | 151,000 | 163,600 | 150,600 | 160,800 | 54,805 |
| 2010/11/05 | 146,500 | 151,500 | 145,700 | 149,000 | 48,873 |
| 2010/11/04 | 135,300 | 138,100 | 133,100 | 137,500 | 15,762 |
| 2010/11/02 | 139,000 | 141,000 | 135,200 | 135,200 | 14,279 |
| 2010/11/01 | 134,800 | 139,400 | 134,200 | 139,100 | 17,321 |
| 2010/10/29 | 131,000 | 134,200 | 130,900 | 133,700 | 9,575 |
| 2010/10/28 | 133,900 | 134,800 | 131,300 | 131,500 | 9,774 |
| 2010/10/27 | 131,100 | 133,400 | 130,700 | 133,300 | 8,494 |
| 2010/10/26 | 132,700 | 134,700 | 132,000 | 132,000 | 6,870 |
| 2010/10/25 | 134,100 | 135,600 | 133,200 | 133,700 | 7,758 |
| 2010/10/22 | 132,500 | 135,000 | 132,200 | 134,700 | 7,746 |
| 2010/10/21 | 136,300 | 137,400 | 133,400 | 133,500 | 10,851 |
| 2010/10/20 | 134,700 | 136,500 | 133,000 | 136,000 | 9,094 |
| 2010/10/19 | 132,300 | 135,500 | 131,500 | 135,400 | 10,680 |
| 2010/10/18 | 132,100 | 134,300 | 131,500 | 132,400 | 6,846 |
| 2010/10/15 | 135,000 | 135,700 | 133,000 | 133,500 | 7,285 |
| 2010/10/14 | 135,000 | 137,400 | 133,900 | 135,800 | 9,369 |
| 2010/10/13 | 138,000 | 139,300 | 132,800 | 134,900 | 17,670 |
| 2010/10/12 | 143,900 | 144,500 | 137,600 | 138,000 | 12,897 |
| 2010/10/08 | 145,200 | 146,300 | 143,900 | 144,600 | 9,154 |
| 2010/10/07 | 144,100 | 146,100 | 142,100 | 145,300 | 11,492 |
| 2010/10/06 | 145,400 | 146,500 | 143,100 | 143,700 | 11,607 |
| 2010/10/05 | 145,000 | 145,900 | 143,000 | 145,600 | 11,875 |
| 2010/10/04 | 149,900 | 150,300 | 145,000 | 145,900 | 14,732 |
| 2010/10/01 | 151,800 | 152,600 | 149,100 | 149,700 | 15,000 |
| 2010/09/30 | 150,700 | 151,900 | 149,100 | 150,600 | 13,757 |
| 2010/09/29 | 150,500 | 152,800 | 148,700 | 149,900 | 18,528 |
| 2010/09/28 | 145,900 | 150,500 | 145,500 | 149,800 | 18,440 |
| 2010/09/27 | 148,400 | 148,900 | 145,500 | 145,700 | 8,727 |
| 2010/09/24 | 146,800 | 149,400 | 146,600 | 147,200 | 10,601 |
| 2010/09/22 | 149,000 | 151,500 | 147,800 | 147,900 | 22,364 |
| 2010/09/21 | 144,500 | 149,800 | 144,300 | 149,700 | 24,487 |
| 2010/09/17 | 143,800 | 144,800 | 143,300 | 143,700 | 7,070 |
| 2010/09/16 | 145,000 | 146,100 | 143,700 | 143,800 | 9,099 |
| 2010/09/15 | 144,400 | 146,700 | 144,300 | 144,900 | 7,166 |
| 2010/09/14 | 146,000 | 147,600 | 145,000 | 145,500 | 7,239 |
| 2010/09/13 | 148,200 | 148,600 | 145,600 | 146,800 | 11,492 |
| 2010/09/10 | 145,800 | 147,200 | 144,200 | 146,900 | 17,178 |
| 2010/09/09 | 143,500 | 146,000 | 143,300 | 145,800 | 15,832 |
| 2010/09/08 | 145,000 | 147,300 | 142,300 | 142,600 | 25,633 |
| 2010/09/07 | 150,000 | 150,600 | 144,800 | 145,400 | 29,761 |
| 2010/09/06 | 144,000 | 149,600 | 143,500 | 147,500 | 32,891 |
| 2010/09/03 | 139,700 | 144,000 | 139,200 | 142,700 | 20,125 |
| 2010/09/02 | 141,700 | 142,800 | 137,500 | 139,900 | 19,440 |
| 2010/09/01 | 136,400 | 140,500 | 136,300 | 140,500 | 34,001 |
| 2010/08/31 | 133,000 | 135,600 | 132,700 | 134,700 | 21,481 |
| 2010/08/30 | 133,400 | 136,200 | 132,500 | 133,600 | 14,018 |
| 2010/08/27 | 135,200 | 135,400 | 131,200 | 132,400 | 27,994 |
| 2010/08/26 | 137,000 | 138,400 | 135,200 | 135,700 | 16,613 |
| 2010/08/25 | 136,100 | 140,000 | 135,900 | 137,000 | 23,014 |
| 2010/08/24 | 141,800 | 141,800 | 137,800 | 138,600 | 27,724 |
| 2010/08/23 | 143,400 | 145,000 | 141,600 | 142,900 | 26,227 |
| 2010/08/20 | 139,700 | 144,000 | 138,700 | 142,000 | 26,597 |
| 2010/08/19 | 138,500 | 141,600 | 137,500 | 140,800 | 21,424 |
| 2010/08/18 | 137,900 | 140,300 | 136,700 | 139,100 | 33,033 |
| 2010/08/17 | 132,600 | 139,100 | 131,800 | 138,100 | 49,739 |
| 2010/08/16 | 131,700 | 132,900 | 129,100 | 131,600 | 20,954 |
| 2010/08/13 | 129,900 | 131,900 | 128,700 | 131,100 | 22,554 |
| 2010/08/12 | 126,200 | 129,400 | 124,100 | 127,800 | 25,351 |
| 2010/08/11 | 129,500 | 132,000 | 127,000 | 128,500 | 36,475 |
| 2010/08/10 | 122,400 | 129,800 | 121,900 | 129,800 | 48,909 |
| 2010/08/09 | 116,100 | 123,300 | 116,000 | 123,200 | 28,682 |
| 2010/08/06 | 117,100 | 117,900 | 115,200 | 117,400 | 14,827 |
| 2010/08/05 | 118,700 | 119,100 | 114,600 | 118,000 | 30,589 |
| 2010/08/04 | 124,500 | 124,500 | 117,200 | 117,400 | 33,621 |
| 2010/08/03 | 127,200 | 127,500 | 123,100 | 124,700 | 15,700 |
| 2010/08/02 | 126,000 | 127,300 | 124,600 | 125,300 | 12,072 |
| 2010/07/30 | 131,000 | 131,400 | 125,000 | 127,000 | 30,865 |
| 2010/07/29 | 129,900 | 132,300 | 129,500 | 131,700 | 19,246 |
| 2010/07/28 | 129,100 | 129,700 | 128,300 | 128,800 | 9,638 |
| 2010/07/27 | 128,300 | 129,100 | 127,500 | 128,200 | 11,928 |
| 2010/07/26 | 127,000 | 128,100 | 126,100 | 127,500 | 13,116 |
| 2010/07/23 | 125,900 | 126,900 | 124,300 | 125,800 | 16,891 |
| 2010/07/22 | 124,400 | 125,300 | 121,300 | 124,600 | 19,195 |
| 2010/07/21 | 126,300 | 127,300 | 122,900 | 124,500 | 19,680 |
| 2010/07/20 | 123,000 | 126,300 | 122,800 | 123,400 | 12,210 |
| 2010/07/16 | 128,300 | 128,900 | 124,600 | 125,400 | 16,050 |
| 2010/07/15 | 131,100 | 132,600 | 128,000 | 128,000 | 19,292 |
| 2010/07/14 | 130,400 | 132,700 | 129,600 | 132,400 | 22,596 |
| 2010/07/13 | 128,600 | 130,700 | 127,900 | 128,400 | 16,827 |
| 2010/07/12 | 127,900 | 129,900 | 127,000 | 128,300 | 15,197 |
| 2010/07/09 | 126,600 | 128,800 | 126,100 | 127,800 | 17,297 |
| 2010/07/08 | 130,000 | 130,800 | 125,800 | 127,100 | 20,260 |
| 2010/07/07 | 128,600 | 131,200 | 126,100 | 127,200 | 20,929 |
| 2010/07/06 | 128,000 | 130,300 | 124,200 | 130,100 | 21,023 |
| 2010/07/05 | 125,900 | 129,100 | 125,300 | 128,100 | 18,055 |
| 2010/07/02 | 127,800 | 128,200 | 123,800 | 124,900 | 26,802 |
| 2010/07/01 | 129,300 | 130,200 | 125,500 | 126,500 | 23,809 |
| 2010/06/30 | 124,600 | 132,800 | 122,700 | 132,000 | 29,871 |
| 2010/06/29 | 131,900 | 133,800 | 126,300 | 128,000 | 24,136 |
| 2010/06/28 | 136,900 | 139,100 | 130,500 | 131,000 | 17,739 |
| 2010/06/25 | 139,300 | 140,200 | 136,500 | 137,300 | 15,446 |
| 2010/06/24 | 138,300 | 142,500 | 138,100 | 141,700 | 11,147 |
| 2010/06/23 | 142,000 | 142,300 | 138,700 | 139,700 | 14,684 |
| 2010/06/22 | 143,800 | 144,900 | 142,600 | 143,100 | 8,846 |
| 2010/06/21 | 145,100 | 147,100 | 144,400 | 145,500 | 13,621 |
| 2010/06/18 | 144,000 | 144,700 | 141,600 | 144,300 | 15,360 |
| 2010/06/17 | 145,500 | 146,900 | 144,000 | 145,100 | 13,861 |
| 2010/06/16 | 144,600 | 147,800 | 143,700 | 147,200 | 28,448 |
| 2010/06/15 | 144,200 | 144,500 | 141,500 | 142,800 | 23,472 |
| 2010/06/14 | 145,500 | 146,400 | 143,600 | 144,800 | 19,743 |
| 2010/06/11 | 149,300 | 149,700 | 143,900 | 144,000 | 29,205 |
| 2010/06/10 | 145,100 | 146,700 | 143,200 | 146,700 | 24,988 |
| 2010/06/09 | 143,600 | 147,500 | 141,000 | 143,700 | 36,129 |
| 2010/06/08 | 136,900 | 146,400 | 136,100 | 145,000 | 39,187 |
| 2010/06/07 | 141,400 | 141,400 | 135,300 | 137,200 | 44,685 |
| 2010/06/04 | 147,400 | 148,500 | 143,100 | 143,700 | 30,902 |
| 2010/06/03 | 148,800 | 149,700 | 146,700 | 147,500 | 24,238 |
| 2010/06/02 | 147,700 | 151,300 | 144,400 | 146,000 | 52,359 |
| 2010/06/01 | 145,300 | 148,100 | 142,000 | 147,700 | 44,842 |
| 2010/05/31 | 143,600 | 147,100 | 143,000 | 145,300 | 30,664 |
| 2010/05/28 | 146,000 | 147,500 | 140,100 | 142,800 | 44,945 |
| 2010/05/27 | 132,900 | 144,000 | 131,300 | 144,000 | 49,530 |
| 2010/05/26 | 132,000 | 134,800 | 127,500 | 132,800 | 48,531 |
| 2010/05/25 | 139,000 | 140,400 | 126,600 | 127,500 | 44,120 |
| 2010/05/24 | 139,400 | 141,900 | 136,000 | 139,000 | 37,927 |
| 2010/05/21 | 130,000 | 139,500 | 129,400 | 139,200 | 54,408 |
| 2010/05/20 | 134,600 | 142,200 | 134,300 | 135,300 | 62,987 |
| 2010/05/19 | 127,000 | 138,000 | 126,000 | 136,600 | 72,976 |
| 2010/05/18 | 137,500 | 139,000 | 125,300 | 128,000 | 48,943 |
| 2010/05/17 | 143,800 | 144,100 | 134,200 | 135,400 | 26,601 |
| 2010/05/14 | 143,500 | 146,900 | 141,600 | 146,000 | 18,892 |
| 2010/05/13 | 147,800 | 148,000 | 143,500 | 145,300 | 24,243 |
| 2010/05/12 | 144,300 | 147,700 | 142,400 | 144,800 | 34,084 |
| 2010/05/11 | 154,900 | 155,100 | 140,500 | 141,300 | 33,542 |
| 2010/05/10 | 151,000 | 154,100 | 150,300 | 153,600 | 18,058 |
| 2010/05/07 | 147,100 | 152,400 | 146,800 | 149,700 | 33,002 |
| 2010/05/06 | 162,100 | 164,300 | 154,800 | 155,700 | 36,902 |
| 2010/04/30 | 169,000 | 169,400 | 161,200 | 164,000 | 31,753 |
| 2010/04/28 | 166,600 | 168,500 | 166,300 | 167,800 | 17,230 |
| 2010/04/27 | 171,900 | 172,800 | 168,400 | 168,600 | 25,947 |
| 2010/04/26 | 172,800 | 173,300 | 168,700 | 170,900 | 35,151 |
| 2010/04/23 | 170,000 | 177,600 | 169,100 | 170,500 | 111,987 |
| 2010/04/22 | 168,400 | 168,400 | 165,000 | 167,100 | 16,144 |
| 2010/04/21 | 166,500 | 169,400 | 166,100 | 167,800 | 15,164 |
| 2010/04/20 | 168,500 | 170,700 | 165,300 | 165,500 | 18,773 |
| 2010/04/19 | 167,500 | 168,700 | 166,100 | 167,700 | 13,749 |
| 2010/04/16 | 171,500 | 173,000 | 169,000 | 169,600 | 20,148 |
| 2010/04/15 | 169,900 | 171,500 | 167,300 | 171,400 | 21,994 |
| 2010/04/14 | 167,500 | 169,700 | 166,000 | 168,500 | 20,431 |
| 2010/04/13 | 170,000 | 170,900 | 165,800 | 166,300 | 22,167 |
| 2010/04/12 | 171,900 | 172,400 | 169,000 | 169,500 | 21,051 |
| 2010/04/09 | 173,500 | 174,700 | 170,800 | 171,900 | 15,459 |
| 2010/04/08 | 173,300 | 176,000 | 172,300 | 173,900 | 19,645 |
| 2010/04/07 | 176,000 | 177,800 | 173,500 | 173,800 | 17,575 |
| 2010/04/06 | 174,700 | 176,000 | 169,800 | 176,000 | 31,139 |
| 2010/04/05 | 177,800 | 178,300 | 175,400 | 175,900 | 16,895 |
| 2010/04/02 | 175,800 | 177,900 | 174,000 | 177,400 | 38,828 |
| 2010/04/01 | 169,200 | 175,700 | 168,300 | 174,800 | 57,130 |
| 2010/03/31 | 168,500 | 171,700 | 164,700 | 165,400 | 37,838 |
| 2010/03/30 | 167,000 | 168,500 | 165,300 | 167,100 | 29,352 |
| 2010/03/29 | 165,100 | 169,900 | 164,500 | 165,600 | 64,947 |
| 2010/03/26 | 178,700 | 179,700 | 168,200 | 168,800 | 75,570 |
| 2010/03/25 | 188,000 | 188,700 | 178,200 | 178,700 | 40,168 |
| 2010/03/24 | 185,000 | 188,000 | 182,000 | 187,800 | 37,240 |
| 2010/03/23 | 180,000 | 186,100 | 178,900 | 185,000 | 32,710 |
| 2010/03/19 | 177,200 | 183,600 | 176,700 | 180,100 | 45,189 |
| 2010/03/18 | 179,000 | 180,300 | 176,300 | 176,700 | 18,952 |
| 2010/03/17 | 175,400 | 180,000 | 175,100 | 179,400 | 37,092 |
| 2010/03/16 | 168,000 | 177,000 | 167,900 | 176,100 | 40,172 |
| 2010/03/15 | 170,000 | 170,300 | 167,200 | 168,700 | 12,697 |
| 2010/03/12 | 167,500 | 169,900 | 166,500 | 169,000 | 16,020 |
| 2010/03/11 | 170,900 | 171,300 | 167,400 | 168,100 | 16,172 |
| 2010/03/10 | 169,700 | 170,900 | 167,800 | 169,700 | 18,912 |
| 2010/03/09 | 174,500 | 175,200 | 168,500 | 168,800 | 27,064 |
| 2010/03/08 | 175,000 | 176,200 | 172,000 | 173,200 | 49,224 |
| 2010/03/05 | 168,000 | 175,300 | 167,300 | 174,000 | 58,144 |
| 2010/03/04 | 166,400 | 168,800 | 165,800 | 168,700 | 35,609 |
| 2010/03/03 | 162,700 | 164,600 | 160,400 | 164,600 | 25,159 |
| 2010/03/02 | 166,900 | 167,200 | 163,200 | 163,600 | 20,885 |
| 2010/03/01 | 162,700 | 166,600 | 162,600 | 166,600 | 31,220 |
| 2010/02/26 | 160,700 | 163,000 | 159,600 | 161,700 | 23,801 |
| 2010/02/25 | 161,100 | 163,800 | 159,100 | 159,900 | 24,040 |
| 2010/02/24 | 159,300 | 163,000 | 158,600 | 161,000 | 23,750 |
| 2010/02/23 | 160,700 | 163,800 | 159,400 | 160,500 | 33,742 |
| 2010/02/22 | 155,000 | 159,800 | 154,900 | 159,800 | 23,246 |
| 2010/02/19 | 153,800 | 155,700 | 152,700 | 154,100 | 19,419 |
| 2010/02/18 | 151,400 | 155,100 | 150,600 | 152,900 | 20,186 |
| 2010/02/17 | 151,500 | 152,700 | 149,200 | 151,700 | 20,580 |
| 2010/02/16 | 149,600 | 152,000 | 147,900 | 150,300 | 18,684 |
| 2010/02/15 | 155,800 | 156,800 | 150,000 | 150,100 | 18,650 |
| 2010/02/12 | 156,200 | 157,000 | 152,500 | 155,700 | 16,318 |
| 2010/02/10 | 155,000 | 156,800 | 153,400 | 156,000 | 17,617 |
| 2010/02/09 | 152,100 | 154,500 | 149,300 | 154,400 | 22,695 |
| 2010/02/08 | 156,200 | 157,700 | 152,300 | 152,400 | 22,186 |
| 2010/02/05 | 159,100 | 161,100 | 156,300 | 158,900 | 30,107 |
| 2010/02/04 | 167,300 | 167,900 | 162,100 | 164,600 | 25,883 |
| 2010/02/03 | 168,100 | 169,000 | 164,700 | 165,500 | 34,959 |
| 2010/02/02 | 161,500 | 167,300 | 160,100 | 166,600 | 49,901 |
| 2010/02/01 | 159,300 | 161,300 | 154,600 | 160,000 | 30,074 |
| 2010/01/29 | 165,000 | 166,400 | 157,200 | 158,000 | 58,427 |
| 2010/01/28 | 153,600 | 159,900 | 152,800 | 159,800 | 28,891 |
| 2010/01/27 | 151,900 | 155,000 | 151,000 | 152,900 | 20,605 |
| 2010/01/26 | 155,400 | 156,600 | 151,300 | 151,500 | 21,235 |
| 2010/01/25 | 161,300 | 161,500 | 156,000 | 156,000 | 27,952 |
| 2010/01/22 | 157,000 | 160,500 | 155,100 | 160,500 | 22,452 |
| 2010/01/21 | 157,000 | 159,200 | 155,500 | 158,200 | 17,401 |
| 2010/01/20 | 159,000 | 161,600 | 155,800 | 156,400 | 27,045 |
| 2010/01/19 | 162,800 | 163,500 | 159,500 | 160,000 | 21,748 |
| 2010/01/18 | 162,600 | 165,600 | 161,200 | 162,200 | 39,724 |
| 2010/01/15 | 155,800 | 162,300 | 155,500 | 160,000 | 42,576 |
| 2010/01/14 | 153,800 | 156,800 | 151,600 | 156,200 | 34,090 |
| 2010/01/13 | 148,500 | 155,000 | 147,700 | 154,100 | 47,452 |
| 2010/01/12 | 151,600 | 153,300 | 145,700 | 147,100 | 35,907 |
| 2010/01/08 | 151,000 | 154,500 | 149,500 | 152,000 | 38,405 |
| 2010/01/07 | 156,100 | 158,800 | 151,400 | 151,800 | 43,793 |
| 2010/01/06 | 158,600 | 159,500 | 152,800 | 155,900 | 58,468 |
| 2010/01/05 | 165,500 | 167,000 | 162,600 | 162,800 | 38,892 |
| 2010/01/04 | 163,500 | 167,300 | 162,200 | 164,800 | 50,188 |