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 |
|---|---|---|---|---|---|
| 2011/12/30 | 249,300 | 251,200 | 246,500 | 250,100 | 4,160 |
| 2011/12/29 | 249,800 | 252,900 | 248,700 | 249,000 | 4,994 |
| 2011/12/28 | 245,500 | 254,500 | 245,000 | 252,900 | 6,688 |
| 2011/12/27 | 247,700 | 247,800 | 243,900 | 245,000 | 3,650 |
| 2011/12/26 | 247,100 | 248,500 | 243,100 | 246,300 | 6,896 |
| 2011/12/22 | 253,300 | 254,000 | 248,000 | 249,200 | 6,714 |
| 2011/12/21 | 256,600 | 258,200 | 253,300 | 256,000 | 7,594 |
| 2011/12/20 | 248,800 | 254,800 | 246,800 | 254,200 | 8,645 |
| 2011/12/19 | 249,900 | 251,400 | 242,200 | 249,400 | 11,061 |
| 2011/12/16 | 244,000 | 252,300 | 243,700 | 248,300 | 12,951 |
| 2011/12/15 | 241,000 | 241,000 | 236,500 | 238,200 | 10,317 |
| 2011/12/14 | 246,500 | 246,600 | 240,300 | 241,900 | 7,533 |
| 2011/12/13 | 250,900 | 252,700 | 246,300 | 246,500 | 6,553 |
| 2011/12/12 | 253,100 | 254,200 | 250,700 | 253,100 | 7,199 |
| 2011/12/09 | 245,900 | 252,900 | 245,100 | 251,000 | 7,913 |
| 2011/12/08 | 250,100 | 251,600 | 244,200 | 248,000 | 11,646 |
| 2011/12/07 | 249,300 | 256,200 | 249,200 | 254,100 | 10,657 |
| 2011/12/06 | 260,100 | 261,000 | 248,100 | 248,300 | 14,537 |
| 2011/12/05 | 260,300 | 263,500 | 255,700 | 263,000 | 10,509 |
| 2011/12/02 | 256,500 | 261,000 | 255,300 | 259,400 | 17,969 |
| 2011/12/01 | 256,100 | 257,000 | 250,300 | 254,500 | 9,015 |
| 2011/11/30 | 249,100 | 252,700 | 248,500 | 251,100 | 11,046 |
| 2011/11/29 | 250,000 | 251,400 | 246,500 | 250,600 | 12,261 |
| 2011/11/28 | 242,500 | 247,700 | 241,100 | 247,500 | 10,139 |
| 2011/11/25 | 238,100 | 243,500 | 236,300 | 238,100 | 11,506 |
| 2011/11/24 | 242,500 | 243,800 | 236,200 | 237,700 | 16,761 |
| 2011/11/22 | 254,600 | 257,900 | 248,100 | 248,200 | 16,558 |
| 2011/11/21 | 268,700 | 269,800 | 256,200 | 258,800 | 10,943 |
| 2011/11/18 | 266,600 | 271,900 | 265,500 | 269,700 | 7,339 |
| 2011/11/17 | 266,100 | 273,500 | 264,500 | 271,600 | 8,118 |
| 2011/11/16 | 274,500 | 275,000 | 267,600 | 268,900 | 10,800 |
| 2011/11/15 | 282,000 | 282,500 | 274,600 | 276,800 | 10,050 |
| 2011/11/14 | 283,000 | 284,400 | 279,300 | 283,800 | 12,693 |
| 2011/11/11 | 277,100 | 279,300 | 274,600 | 278,800 | 13,441 |
| 2011/11/10 | 272,200 | 275,400 | 268,700 | 273,000 | 15,605 |
| 2011/11/09 | 273,700 | 278,700 | 273,700 | 278,700 | 17,530 |
| 2011/11/08 | 275,200 | 280,000 | 271,000 | 278,700 | 19,345 |
| 2011/11/07 | 272,500 | 278,500 | 271,600 | 278,000 | 18,187 |
| 2011/11/04 | 263,000 | 270,000 | 260,200 | 268,600 | 25,051 |
| 2011/11/02 | 254,000 | 263,000 | 251,000 | 258,100 | 25,935 |
| 2011/11/01 | 263,100 | 265,000 | 253,300 | 253,800 | 23,954 |
| 2011/10/31 | 270,000 | 276,100 | 267,200 | 268,100 | 28,998 |
| 2011/10/28 | 266,700 | 275,000 | 256,300 | 271,100 | 59,037 |
| 2011/10/27 | 230,500 | 232,000 | 226,100 | 231,700 | 13,411 |
| 2011/10/26 | 230,000 | 233,700 | 228,200 | 230,500 | 8,702 |
| 2011/10/25 | 234,100 | 235,500 | 230,200 | 233,700 | 10,788 |
| 2011/10/24 | 222,800 | 232,000 | 221,800 | 232,000 | 11,775 |
| 2011/10/21 | 225,000 | 225,900 | 216,500 | 218,400 | 12,403 |
| 2011/10/20 | 230,000 | 230,200 | 225,600 | 227,000 | 4,742 |
| 2011/10/19 | 228,500 | 231,200 | 225,200 | 228,400 | 14,235 |
| 2011/10/18 | 231,200 | 232,700 | 225,200 | 225,700 | 11,662 |
| 2011/10/17 | 230,100 | 235,800 | 229,200 | 235,000 | 13,373 |
| 2011/10/14 | 234,000 | 235,100 | 225,100 | 226,400 | 14,114 |
| 2011/10/13 | 229,800 | 235,500 | 228,100 | 233,500 | 18,848 |
| 2011/10/12 | 228,500 | 230,200 | 225,700 | 228,800 | 14,603 |
| 2011/10/11 | 223,500 | 232,500 | 222,300 | 229,500 | 27,376 |
| 2011/10/07 | 213,800 | 215,000 | 211,100 | 215,000 | 16,270 |
| 2011/10/06 | 202,300 | 210,300 | 202,200 | 210,000 | 16,756 |
| 2011/10/05 | 205,000 | 208,800 | 198,900 | 199,600 | 11,878 |
| 2011/10/04 | 198,500 | 205,600 | 195,900 | 204,600 | 13,077 |
| 2011/10/03 | 203,500 | 207,800 | 202,000 | 202,200 | 10,947 |
| 2011/09/30 | 213,300 | 213,700 | 206,300 | 208,500 | 14,236 |
| 2011/09/29 | 204,800 | 216,500 | 201,600 | 213,200 | 23,338 |
| 2011/09/28 | 200,100 | 206,600 | 200,000 | 205,700 | 19,869 |
| 2011/09/27 | 199,800 | 202,300 | 195,100 | 200,500 | 14,232 |
| 2011/09/26 | 201,000 | 203,000 | 194,100 | 195,200 | 18,708 |
| 2011/09/22 | 200,000 | 207,800 | 198,200 | 198,800 | 25,532 |
| 2011/09/21 | 209,800 | 211,800 | 202,900 | 203,700 | 22,249 |
| 2011/09/20 | 217,600 | 222,800 | 212,300 | 212,700 | 21,660 |
| 2011/09/16 | 207,900 | 220,000 | 205,500 | 220,000 | 33,432 |
| 2011/09/15 | 211,400 | 214,100 | 202,000 | 203,300 | 36,506 |
| 2011/09/14 | 218,200 | 221,400 | 206,200 | 206,700 | 21,897 |
| 2011/09/13 | 219,500 | 222,400 | 215,000 | 217,900 | 17,536 |
| 2011/09/12 | 219,500 | 226,100 | 214,200 | 216,600 | 29,229 |
| 2011/09/09 | 230,900 | 234,900 | 220,500 | 221,700 | 23,434 |
| 2011/09/08 | 239,000 | 239,600 | 228,300 | 233,400 | 24,494 |
| 2011/09/07 | 245,500 | 247,900 | 236,600 | 237,500 | 26,451 |
| 2011/09/06 | 252,000 | 253,300 | 243,700 | 244,900 | 15,539 |
| 2011/09/05 | 247,000 | 253,700 | 245,000 | 253,000 | 15,141 |
| 2011/09/02 | 252,400 | 254,000 | 247,800 | 249,000 | 10,384 |
| 2011/09/01 | 251,700 | 257,900 | 250,900 | 252,100 | 15,673 |
| 2011/08/31 | 255,600 | 256,500 | 250,800 | 251,500 | 10,588 |
| 2011/08/30 | 256,900 | 260,600 | 253,000 | 254,700 | 15,716 |
| 2011/08/29 | 247,300 | 255,900 | 245,800 | 255,400 | 16,710 |
| 2011/08/26 | 247,600 | 250,300 | 243,400 | 245,600 | 16,739 |
| 2011/08/25 | 248,600 | 250,600 | 242,200 | 244,300 | 15,676 |
| 2011/08/24 | 250,500 | 255,300 | 246,500 | 248,600 | 26,124 |
| 2011/08/23 | 243,300 | 247,500 | 237,100 | 247,400 | 22,176 |
| 2011/08/22 | 255,000 | 258,700 | 242,400 | 243,200 | 20,964 |
| 2011/08/19 | 258,300 | 262,300 | 252,300 | 253,100 | 22,758 |
| 2011/08/18 | 269,600 | 271,100 | 263,100 | 265,000 | 27,001 |
| 2011/08/17 | 261,300 | 270,200 | 258,100 | 269,600 | 33,194 |
| 2011/08/16 | 252,500 | 261,600 | 250,700 | 259,300 | 30,544 |
| 2011/08/15 | 252,500 | 253,800 | 249,200 | 251,200 | 12,469 |
| 2011/08/12 | 256,000 | 256,900 | 246,000 | 248,500 | 22,699 |
| 2011/08/11 | 243,900 | 255,000 | 242,400 | 254,400 | 31,319 |
| 2011/08/10 | 253,000 | 255,500 | 241,800 | 248,900 | 44,470 |
| 2011/08/09 | 231,500 | 247,600 | 220,000 | 246,100 | 55,204 |
| 2011/08/08 | 244,000 | 256,900 | 236,200 | 236,500 | 46,692 |
| 2011/08/05 | 231,000 | 249,000 | 229,600 | 248,100 | 62,003 |
| 2011/08/04 | 259,000 | 261,500 | 248,800 | 249,900 | 42,871 |
| 2011/08/03 | 252,100 | 260,800 | 242,500 | 260,000 | 73,677 |
| 2011/08/02 | 264,300 | 264,800 | 253,100 | 255,000 | 51,715 |
| 2011/08/01 | 274,800 | 276,200 | 263,600 | 266,500 | 38,950 |
| 2011/07/29 | 279,000 | 282,200 | 268,900 | 269,000 | 51,925 |
| 2011/07/28 | 301,000 | 306,000 | 294,000 | 294,000 | 36,719 |
| 2011/07/27 | 296,500 | 303,000 | 295,400 | 303,000 | 28,515 |
| 2011/07/26 | 296,000 | 297,500 | 292,600 | 295,400 | 13,216 |
| 2011/07/25 | 295,900 | 302,500 | 293,500 | 293,500 | 37,320 |
| 2011/07/22 | 291,900 | 294,300 | 288,000 | 293,100 | 13,068 |
| 2011/07/21 | 293,200 | 297,600 | 288,000 | 290,600 | 23,639 |
| 2011/07/20 | 298,100 | 298,900 | 291,000 | 292,400 | 26,737 |
| 2011/07/19 | 294,200 | 305,500 | 294,200 | 298,400 | 43,774 |
| 2011/07/15 | 293,100 | 299,900 | 293,100 | 296,800 | 46,415 |
| 2011/07/14 | 287,500 | 293,000 | 285,000 | 293,000 | 31,252 |
| 2011/07/13 | 282,800 | 286,900 | 281,600 | 285,000 | 16,498 |
| 2011/07/12 | 283,100 | 286,100 | 281,000 | 282,400 | 15,514 |
| 2011/07/11 | 281,600 | 287,400 | 279,400 | 286,900 | 26,570 |
| 2011/07/08 | 272,500 | 280,800 | 272,500 | 280,800 | 23,270 |
| 2011/07/07 | 274,000 | 274,500 | 271,200 | 272,400 | 13,321 |
| 2011/07/06 | 273,500 | 275,900 | 270,000 | 275,700 | 17,685 |
| 2011/07/05 | 278,200 | 278,900 | 272,000 | 273,000 | 12,843 |
| 2011/07/04 | 278,000 | 279,700 | 275,200 | 278,300 | 14,383 |
| 2011/07/01 | 279,200 | 281,700 | 273,000 | 273,500 | 18,788 |
| 2011/06/30 | 282,000 | 283,100 | 278,500 | 280,900 | 8,960 |
| 2011/06/29 | 278,000 | 282,500 | 275,700 | 281,700 | 16,219 |
| 2011/06/28 | 273,000 | 274,900 | 272,000 | 274,700 | 10,899 |
| 2011/06/27 | 276,100 | 277,700 | 270,700 | 270,700 | 10,037 |
| 2011/06/24 | 274,900 | 278,800 | 270,300 | 276,000 | 16,900 |
| 2011/06/23 | 282,600 | 285,900 | 273,000 | 273,100 | 23,520 |
| 2011/06/22 | 290,600 | 291,800 | 281,500 | 282,600 | 22,102 |
| 2011/06/21 | 279,200 | 289,700 | 279,100 | 289,500 | 18,036 |
| 2011/06/20 | 290,100 | 291,600 | 278,800 | 278,800 | 21,666 |
| 2011/06/17 | 295,400 | 298,900 | 289,800 | 290,600 | 21,113 |
| 2011/06/16 | 289,200 | 296,400 | 285,800 | 293,800 | 26,581 |
| 2011/06/15 | 285,000 | 288,500 | 280,000 | 288,300 | 16,039 |
| 2011/06/14 | 292,900 | 293,900 | 282,100 | 283,000 | 17,860 |
| 2011/06/13 | 289,600 | 294,000 | 287,300 | 289,100 | 12,767 |
| 2011/06/10 | 300,000 | 300,500 | 289,300 | 289,600 | 25,169 |
| 2011/06/09 | 295,800 | 304,000 | 295,800 | 297,800 | 44,276 |
| 2011/06/08 | 294,600 | 297,400 | 289,500 | 296,000 | 24,021 |
| 2011/06/07 | 295,900 | 301,000 | 291,700 | 293,800 | 50,787 |
| 2011/06/06 | 275,300 | 297,000 | 275,300 | 296,100 | 56,061 |
| 2011/06/03 | 283,100 | 285,700 | 276,400 | 277,500 | 17,599 |
| 2011/06/02 | 280,100 | 283,300 | 278,200 | 281,500 | 16,055 |
| 2011/06/01 | 276,300 | 283,700 | 274,500 | 283,300 | 20,409 |
| 2011/05/31 | 276,800 | 279,500 | 275,000 | 277,400 | 10,238 |
| 2011/05/30 | 275,900 | 279,500 | 275,500 | 278,500 | 14,735 |
| 2011/05/27 | 268,500 | 276,500 | 267,500 | 275,500 | 21,303 |
| 2011/05/26 | 262,100 | 270,500 | 260,500 | 270,100 | 16,920 |
| 2011/05/25 | 269,400 | 269,900 | 260,800 | 260,800 | 14,733 |
| 2011/05/24 | 260,200 | 268,100 | 259,800 | 266,700 | 13,682 |
| 2011/05/23 | 269,900 | 273,400 | 262,400 | 262,800 | 17,249 |
| 2011/05/20 | 269,400 | 271,800 | 265,000 | 270,900 | 29,877 |
| 2011/05/19 | 275,000 | 277,500 | 264,300 | 265,400 | 23,121 |
| 2011/05/18 | 263,600 | 273,200 | 263,600 | 273,100 | 22,332 |
| 2011/05/17 | 255,500 | 266,000 | 254,500 | 266,000 | 25,275 |
| 2011/05/16 | 268,900 | 269,000 | 260,300 | 261,600 | 18,060 |
| 2011/05/13 | 268,000 | 270,700 | 263,000 | 269,400 | 16,311 |
| 2011/05/12 | 273,600 | 274,800 | 266,500 | 266,900 | 17,261 |
| 2011/05/11 | 271,000 | 277,200 | 267,700 | 276,100 | 25,226 |
| 2011/05/10 | 277,100 | 278,500 | 270,300 | 270,600 | 19,429 |
| 2011/05/09 | 279,500 | 281,200 | 275,000 | 275,700 | 12,908 |
| 2011/05/06 | 281,200 | 284,500 | 279,000 | 279,000 | 20,193 |
| 2011/05/02 | 288,900 | 292,900 | 283,600 | 286,200 | 27,318 |
| 2011/04/28 | 287,200 | 291,400 | 284,100 | 290,200 | 20,691 |
| 2011/04/27 | 285,500 | 289,500 | 284,300 | 287,300 | 21,190 |
| 2011/04/26 | 285,200 | 287,500 | 282,000 | 286,000 | 23,143 |
| 2011/04/25 | 279,800 | 284,500 | 278,100 | 283,200 | 26,024 |
| 2011/04/22 | 268,000 | 276,400 | 267,900 | 275,700 | 33,982 |
| 2011/04/21 | 263,300 | 267,300 | 258,300 | 266,500 | 19,924 |
| 2011/04/20 | 266,800 | 268,100 | 260,600 | 260,800 | 16,860 |
| 2011/04/19 | 269,000 | 269,400 | 264,500 | 266,000 | 12,973 |
| 2011/04/18 | 273,000 | 273,800 | 268,500 | 270,600 | 9,651 |
| 2011/04/15 | 270,300 | 274,300 | 267,600 | 269,400 | 15,146 |
| 2011/04/14 | 266,700 | 271,500 | 264,300 | 270,200 | 17,095 |
| 2011/04/13 | 268,300 | 272,200 | 261,500 | 266,600 | 27,806 |
| 2011/04/12 | 275,500 | 277,000 | 266,200 | 266,200 | 20,088 |
| 2011/04/11 | 274,400 | 281,400 | 273,100 | 279,000 | 17,801 |
| 2011/04/08 | 271,200 | 277,200 | 265,100 | 276,000 | 31,339 |
| 2011/04/07 | 281,000 | 285,500 | 272,600 | 273,300 | 25,643 |
| 2011/04/06 | 283,800 | 286,000 | 276,400 | 280,900 | 26,028 |
| 2011/04/05 | 295,900 | 296,100 | 282,500 | 285,600 | 27,793 |
| 2011/04/04 | 299,600 | 300,000 | 292,100 | 293,900 | 20,539 |
| 2011/04/01 | 297,500 | 302,000 | 293,600 | 296,800 | 39,959 |
| 2011/03/31 | 283,900 | 295,200 | 282,500 | 293,000 | 43,637 |
| 2011/03/30 | 282,800 | 283,600 | 274,600 | 275,500 | 20,734 |
| 2011/03/29 | 277,800 | 284,300 | 276,500 | 279,300 | 22,813 |
| 2011/03/28 | 283,100 | 287,000 | 279,100 | 282,800 | 16,903 |
| 2011/03/25 | 289,000 | 295,400 | 284,700 | 287,200 | 39,324 |
| 2011/03/24 | 277,700 | 285,000 | 276,000 | 285,000 | 32,154 |
| 2011/03/23 | 274,800 | 280,900 | 271,100 | 274,000 | 36,053 |
| 2011/03/22 | 284,000 | 285,500 | 272,100 | 272,800 | 39,502 |
| 2011/03/18 | 267,700 | 276,800 | 267,000 | 276,000 | 37,906 |
| 2011/03/17 | 245,000 | 267,800 | 243,500 | 264,500 | 29,518 |
| 2011/03/16 | 248,000 | 259,800 | 240,000 | 255,100 | 46,070 |
| 2011/03/15 | 219,000 | 248,000 | 199,000 | 230,000 | 62,185 |
| 2011/03/14 | 250,200 | 258,800 | 230,700 | 232,000 | 55,171 |
| 2011/03/11 | 275,500 | 284,700 | 274,100 | 280,200 | 34,159 |
| 2011/03/10 | 285,600 | 286,600 | 277,000 | 280,200 | 39,919 |
| 2011/03/09 | 296,100 | 297,100 | 283,100 | 289,200 | 44,174 |
| 2011/03/08 | 292,900 | 295,200 | 288,700 | 293,700 | 40,937 |
| 2011/03/07 | 293,200 | 297,400 | 286,700 | 290,300 | 51,823 |
| 2011/03/04 | 291,900 | 295,500 | 286,000 | 293,300 | 63,790 |
| 2011/03/03 | 283,000 | 289,500 | 279,500 | 284,100 | 60,059 |
| 2011/03/02 | 267,100 | 277,400 | 265,700 | 274,200 | 54,769 |
| 2011/03/01 | 264,900 | 273,500 | 264,900 | 270,600 | 50,199 |
| 2011/02/28 | 260,000 | 262,900 | 254,600 | 261,300 | 27,421 |
| 2011/02/25 | 257,000 | 261,400 | 254,100 | 258,700 | 27,346 |
| 2011/02/24 | 260,000 | 263,800 | 253,000 | 253,800 | 31,811 |
| 2011/02/23 | 257,200 | 268,800 | 256,100 | 264,400 | 37,253 |
| 2011/02/22 | 268,300 | 270,400 | 260,400 | 262,000 | 39,193 |
| 2011/02/21 | 262,700 | 272,000 | 260,000 | 271,300 | 46,799 |
| 2011/02/18 | 251,800 | 264,800 | 250,700 | 264,000 | 60,805 |
| 2011/02/17 | 251,400 | 255,900 | 246,700 | 248,200 | 28,170 |
| 2011/02/16 | 254,700 | 255,900 | 251,100 | 252,800 | 21,870 |
| 2011/02/15 | 255,800 | 259,000 | 252,200 | 256,900 | 27,833 |
| 2011/02/14 | 251,000 | 259,300 | 250,100 | 255,600 | 40,869 |
| 2011/02/10 | 246,500 | 248,300 | 243,200 | 246,200 | 21,264 |
| 2011/02/09 | 246,900 | 250,000 | 243,000 | 245,400 | 40,162 |
| 2011/02/08 | 240,100 | 248,000 | 235,100 | 247,500 | 57,163 |
| 2011/02/07 | 230,900 | 238,500 | 229,000 | 237,900 | 35,536 |
| 2011/02/04 | 224,700 | 231,800 | 222,300 | 227,600 | 33,834 |
| 2011/02/03 | 232,500 | 233,900 | 222,400 | 224,700 | 49,912 |
| 2011/02/02 | 240,600 | 241,700 | 231,500 | 235,400 | 43,711 |
| 2011/02/01 | 230,700 | 242,400 | 230,000 | 239,700 | 64,078 |
| 2011/01/31 | 229,000 | 236,000 | 227,300 | 231,500 | 49,280 |
| 2011/01/28 | 225,000 | 234,800 | 219,000 | 229,900 | 99,796 |
| 2011/01/27 | 200,100 | 202,700 | 197,300 | 201,900 | 22,771 |
| 2011/01/26 | 198,900 | 204,000 | 197,100 | 198,300 | 28,177 |
| 2011/01/25 | 193,700 | 198,800 | 192,200 | 198,000 | 23,786 |
| 2011/01/24 | 188,300 | 192,300 | 185,800 | 190,900 | 20,898 |
| 2011/01/21 | 197,800 | 198,300 | 186,000 | 188,700 | 32,248 |
| 2011/01/20 | 202,700 | 202,700 | 195,400 | 196,400 | 45,169 |
| 2011/01/19 | 190,100 | 203,200 | 189,300 | 203,100 | 82,860 |
| 2011/01/18 | 188,500 | 189,700 | 186,100 | 187,100 | 12,687 |
| 2011/01/17 | 189,100 | 194,600 | 187,800 | 189,200 | 33,092 |
| 2011/01/14 | 191,900 | 198,300 | 188,000 | 189,800 | 53,077 |
| 2011/01/13 | 181,800 | 193,900 | 180,700 | 191,100 | 53,300 |
| 2011/01/12 | 183,000 | 183,300 | 179,200 | 182,000 | 21,718 |
| 2011/01/11 | 175,700 | 181,600 | 175,200 | 181,600 | 20,651 |
| 2011/01/07 | 176,000 | 177,700 | 175,000 | 175,500 | 16,342 |
| 2011/01/06 | 176,000 | 176,900 | 173,500 | 174,900 | 15,245 |
| 2011/01/05 | 179,600 | 180,600 | 175,600 | 176,400 | 13,419 |
| 2011/01/04 | 178,900 | 179,800 | 177,400 | 179,400 | 11,450 |