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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,060 | 7,140 | 7,000 | 7,110 | 359,500 |
| 2020/12/29 | 7,040 | 7,100 | 6,960 | 7,100 | 400,200 |
| 2020/12/28 | 7,000 | 7,140 | 6,980 | 7,020 | 525,200 |
| 2020/12/25 | 7,020 | 7,020 | 6,900 | 6,960 | 193,700 |
| 2020/12/24 | 6,940 | 7,010 | 6,910 | 6,980 | 297,700 |
| 2020/12/23 | 6,870 | 7,020 | 6,840 | 6,990 | 449,900 |
| 2020/12/22 | 6,970 | 7,020 | 6,760 | 6,770 | 464,500 |
| 2020/12/21 | 6,970 | 7,060 | 6,970 | 7,020 | 301,800 |
| 2020/12/18 | 6,890 | 6,980 | 6,880 | 6,970 | 485,600 |
| 2020/12/17 | 6,810 | 7,040 | 6,750 | 6,980 | 642,200 |
| 2020/12/16 | 6,850 | 6,930 | 6,810 | 6,830 | 397,800 |
| 2020/12/15 | 6,960 | 7,010 | 6,770 | 6,800 | 767,400 |
| 2020/12/14 | 7,220 | 7,240 | 6,960 | 6,960 | 892,400 |
| 2020/12/11 | 6,970 | 7,180 | 6,970 | 7,170 | 622,300 |
| 2020/12/10 | 6,890 | 6,950 | 6,830 | 6,930 | 450,700 |
| 2020/12/09 | 7,000 | 7,100 | 6,950 | 7,040 | 390,000 |
| 2020/12/08 | 6,820 | 7,130 | 6,790 | 7,100 | 556,000 |
| 2020/12/07 | 6,840 | 7,020 | 6,820 | 6,820 | 624,600 |
| 2020/12/04 | 6,980 | 7,050 | 6,850 | 6,890 | 807,100 |
| 2020/12/03 | 7,210 | 7,230 | 7,040 | 7,060 | 538,500 |
| 2020/12/02 | 7,090 | 7,200 | 7,010 | 7,180 | 800,000 |
| 2020/12/01 | 7,250 | 7,380 | 7,150 | 7,180 | 824,700 |
| 2020/11/30 | 6,950 | 7,160 | 6,890 | 7,150 | 1,125,500 |
| 2020/11/27 | 6,790 | 6,940 | 6,710 | 6,930 | 1,651,200 |
| 2020/11/26 | 6,600 | 6,750 | 6,560 | 6,750 | 723,800 |
| 2020/11/25 | 6,550 | 6,660 | 6,490 | 6,520 | 656,900 |
| 2020/11/24 | 6,520 | 6,550 | 6,430 | 6,530 | 643,100 |
| 2020/11/20 | 6,430 | 6,480 | 6,310 | 6,420 | 703,300 |
| 2020/11/19 | 6,240 | 6,440 | 6,190 | 6,440 | 1,076,600 |
| 2020/11/18 | 6,090 | 6,150 | 6,050 | 6,090 | 521,300 |
| 2020/11/17 | 6,120 | 6,120 | 6,030 | 6,100 | 646,500 |
| 2020/11/16 | 6,280 | 6,280 | 6,160 | 6,200 | 579,000 |
| 2020/11/13 | 6,250 | 6,340 | 6,180 | 6,280 | 684,600 |
| 2020/11/12 | 6,260 | 6,300 | 6,100 | 6,210 | 820,700 |
| 2020/11/11 | 6,060 | 6,200 | 5,880 | 6,170 | 1,142,500 |
| 2020/11/10 | 6,250 | 6,280 | 6,020 | 6,040 | 1,750,400 |
| 2020/11/09 | 6,430 | 6,620 | 6,380 | 6,590 | 732,900 |
| 2020/11/06 | 6,570 | 6,570 | 6,320 | 6,350 | 919,400 |
| 2020/11/05 | 6,600 | 6,820 | 6,500 | 6,560 | 1,172,600 |
| 2020/11/04 | 6,490 | 6,530 | 6,270 | 6,520 | 817,000 |
| 2020/11/02 | 6,470 | 6,490 | 6,190 | 6,390 | 1,155,500 |
| 2020/10/30 | 6,410 | 6,640 | 6,380 | 6,550 | 1,187,500 |
| 2020/10/29 | 6,570 | 6,570 | 6,300 | 6,440 | 1,732,500 |
| 2020/10/28 | 6,570 | 6,750 | 6,560 | 6,670 | 1,060,100 |
| 2020/10/27 | 6,420 | 6,630 | 6,340 | 6,520 | 906,800 |
| 2020/10/26 | 6,610 | 6,610 | 6,440 | 6,440 | 706,200 |
| 2020/10/23 | 6,690 | 6,690 | 6,400 | 6,570 | 1,198,000 |
| 2020/10/22 | 6,810 | 6,830 | 6,680 | 6,720 | 800,900 |
| 2020/10/21 | 6,820 | 7,030 | 6,780 | 6,780 | 1,043,500 |
| 2020/10/20 | 6,690 | 6,800 | 6,690 | 6,790 | 581,400 |
| 2020/10/19 | 6,700 | 6,710 | 6,620 | 6,630 | 497,100 |
| 2020/10/16 | 6,680 | 6,740 | 6,620 | 6,720 | 476,500 |
| 2020/10/15 | 6,880 | 6,880 | 6,660 | 6,720 | 709,700 |
| 2020/10/14 | 6,710 | 6,930 | 6,690 | 6,900 | 915,500 |
| 2020/10/13 | 6,700 | 6,730 | 6,590 | 6,700 | 512,100 |
| 2020/10/12 | 6,650 | 6,680 | 6,550 | 6,660 | 446,000 |
| 2020/10/09 | 6,500 | 6,620 | 6,480 | 6,610 | 674,800 |
| 2020/10/08 | 6,330 | 6,480 | 6,310 | 6,470 | 644,400 |
| 2020/10/07 | 6,310 | 6,380 | 6,260 | 6,290 | 468,500 |
| 2020/10/06 | 6,280 | 6,320 | 6,230 | 6,250 | 399,300 |
| 2020/10/05 | 6,280 | 6,370 | 6,190 | 6,250 | 761,300 |
| 2020/10/02 | 6,330 | 6,500 | 6,260 | 6,340 | 1,045,600 |
| 2020/09/30 | 6,330 | 6,550 | 6,320 | 6,470 | 1,007,700 |
| 2020/09/29 | 6,200 | 6,400 | 6,170 | 6,400 | 932,700 |
| 2020/09/28 | 6,180 | 6,210 | 6,050 | 6,180 | 1,007,100 |
| 2020/09/25 | 6,060 | 6,120 | 6,040 | 6,080 | 689,800 |
| 2020/09/24 | 6,110 | 6,190 | 5,950 | 6,010 | 1,158,900 |
| 2020/09/23 | 5,950 | 6,230 | 5,950 | 6,220 | 1,584,500 |
| 2020/09/18 | 5,800 | 5,890 | 5,780 | 5,870 | 750,100 |
| 2020/09/17 | 5,820 | 5,870 | 5,720 | 5,860 | 906,100 |
| 2020/09/16 | 5,680 | 5,850 | 5,660 | 5,850 | 868,300 |
| 2020/09/15 | 5,540 | 5,640 | 5,540 | 5,600 | 615,800 |
| 2020/09/14 | 5,590 | 5,590 | 5,460 | 5,520 | 600,800 |
| 2020/09/11 | 5,510 | 5,600 | 5,450 | 5,580 | 1,043,600 |
| 2020/09/10 | 5,540 | 5,620 | 5,520 | 5,530 | 1,000,900 |
| 2020/09/09 | 5,550 | 5,580 | 5,370 | 5,440 | 1,125,200 |
| 2020/09/08 | 5,630 | 5,700 | 5,520 | 5,670 | 819,000 |
| 2020/09/07 | 5,580 | 5,660 | 5,550 | 5,580 | 636,300 |
| 2020/09/04 | 5,640 | 5,720 | 5,540 | 5,680 | 937,600 |
| 2020/09/03 | 5,960 | 5,960 | 5,790 | 5,820 | 535,900 |
| 2020/09/02 | 5,810 | 5,960 | 5,770 | 5,940 | 928,800 |
| 2020/09/01 | 5,670 | 5,810 | 5,670 | 5,740 | 590,300 |
| 2020/08/31 | 5,620 | 5,650 | 5,570 | 5,650 | 718,100 |
| 2020/08/28 | 5,710 | 5,740 | 5,560 | 5,610 | 718,500 |
| 2020/08/27 | 5,810 | 5,890 | 5,750 | 5,780 | 637,400 |
| 2020/08/26 | 5,760 | 5,760 | 5,660 | 5,730 | 733,300 |
| 2020/08/25 | 5,870 | 5,900 | 5,750 | 5,770 | 966,900 |
| 2020/08/24 | 5,880 | 5,980 | 5,850 | 5,970 | 439,800 |
| 2020/08/21 | 5,930 | 5,950 | 5,860 | 5,910 | 428,100 |
| 2020/08/20 | 6,030 | 6,030 | 5,810 | 5,880 | 800,400 |
| 2020/08/19 | 6,190 | 6,190 | 6,050 | 6,080 | 734,100 |
| 2020/08/18 | 5,870 | 6,160 | 5,830 | 6,130 | 1,074,300 |
| 2020/08/17 | 5,860 | 5,900 | 5,800 | 5,830 | 501,200 |
| 2020/08/14 | 5,920 | 6,000 | 5,890 | 5,910 | 720,800 |
| 2020/08/13 | 5,660 | 5,810 | 5,620 | 5,780 | 921,100 |
| 2020/08/12 | 5,670 | 5,670 | 5,500 | 5,560 | 1,229,600 |
| 2020/08/11 | 5,860 | 5,880 | 5,660 | 5,720 | 1,425,400 |
| 2020/08/07 | 5,960 | 6,000 | 5,900 | 5,930 | 764,500 |
| 2020/08/06 | 6,000 | 6,050 | 5,970 | 6,020 | 477,300 |
| 2020/08/05 | 6,000 | 6,030 | 5,900 | 6,030 | 817,500 |
| 2020/08/04 | 6,100 | 6,100 | 5,880 | 5,910 | 732,100 |
| 2020/08/03 | 6,010 | 6,050 | 5,850 | 6,020 | 1,016,700 |
| 2020/07/31 | 6,110 | 6,140 | 5,920 | 5,950 | 969,900 |
| 2020/07/30 | 6,030 | 6,200 | 6,030 | 6,140 | 715,500 |
| 2020/07/29 | 6,090 | 6,170 | 6,020 | 6,050 | 1,322,000 |
| 2020/07/28 | 5,830 | 6,050 | 5,830 | 6,010 | 1,325,000 |
| 2020/07/27 | 5,800 | 5,800 | 5,510 | 5,760 | 1,764,100 |
| 2020/07/22 | 6,060 | 6,230 | 5,970 | 6,200 | 1,325,700 |
| 2020/07/21 | 6,090 | 6,210 | 6,080 | 6,120 | 1,216,700 |
| 2020/07/20 | 5,910 | 6,040 | 5,900 | 5,990 | 887,600 |
| 2020/07/17 | 5,850 | 5,970 | 5,820 | 5,850 | 1,002,600 |
| 2020/07/16 | 5,990 | 6,010 | 5,770 | 5,790 | 948,900 |
| 2020/07/15 | 5,970 | 6,080 | 5,930 | 6,030 | 794,200 |
| 2020/07/14 | 5,860 | 5,940 | 5,820 | 5,920 | 761,600 |
| 2020/07/13 | 6,010 | 6,020 | 5,840 | 5,960 | 700,100 |
| 2020/07/10 | 5,930 | 6,040 | 5,810 | 5,980 | 1,294,400 |
| 2020/07/09 | 5,980 | 6,030 | 5,780 | 5,960 | 1,125,800 |
| 2020/07/08 | 6,250 | 6,270 | 5,890 | 5,970 | 3,189,600 |
| 2020/07/07 | 5,980 | 6,410 | 5,980 | 6,370 | 2,293,100 |
| 2020/07/06 | 5,740 | 5,980 | 5,700 | 5,970 | 1,698,200 |
| 2020/07/03 | 5,380 | 5,600 | 5,350 | 5,600 | 883,600 |
| 2020/07/02 | 5,310 | 5,410 | 5,280 | 5,340 | 604,100 |
| 2020/07/01 | 5,310 | 5,370 | 5,240 | 5,270 | 554,600 |
| 2020/06/30 | 5,350 | 5,380 | 5,230 | 5,290 | 610,200 |
| 2020/06/29 | 5,390 | 5,440 | 5,220 | 5,250 | 730,300 |
| 2020/06/26 | 5,400 | 5,430 | 5,350 | 5,410 | 617,100 |
| 2020/06/25 | 5,250 | 5,380 | 5,230 | 5,360 | 571,800 |
| 2020/06/24 | 5,380 | 5,420 | 5,300 | 5,340 | 550,200 |
| 2020/06/23 | 5,350 | 5,430 | 5,250 | 5,380 | 758,500 |
| 2020/06/22 | 5,170 | 5,330 | 5,160 | 5,330 | 974,100 |
| 2020/06/19 | 5,160 | 5,240 | 5,130 | 5,170 | 802,200 |
| 2020/06/18 | 5,180 | 5,200 | 5,110 | 5,190 | 671,900 |
| 2020/06/17 | 5,160 | 5,210 | 5,110 | 5,170 | 1,046,600 |
| 2020/06/16 | 5,050 | 5,120 | 5,030 | 5,070 | 1,127,100 |
| 2020/06/15 | 5,030 | 5,090 | 4,980 | 4,990 | 969,900 |
| 2020/06/12 | 5,020 | 5,120 | 4,940 | 5,100 | 1,235,800 |
| 2020/06/11 | 5,200 | 5,210 | 5,080 | 5,120 | 984,000 |
| 2020/06/10 | 5,080 | 5,130 | 5,050 | 5,110 | 1,064,200 |
| 2020/06/09 | 5,140 | 5,160 | 5,080 | 5,100 | 622,100 |
| 2020/06/08 | 5,250 | 5,250 | 5,090 | 5,140 | 802,700 |
| 2020/06/05 | 5,260 | 5,270 | 5,090 | 5,210 | 898,300 |
| 2020/06/04 | 5,280 | 5,370 | 5,180 | 5,340 | 902,000 |
| 2020/06/03 | 5,420 | 5,430 | 5,210 | 5,310 | 860,800 |
| 2020/06/02 | 5,420 | 5,430 | 5,360 | 5,410 | 585,700 |
| 2020/06/01 | 5,460 | 5,480 | 5,380 | 5,430 | 443,000 |
| 2020/05/29 | 5,380 | 5,440 | 5,330 | 5,430 | 1,044,500 |
| 2020/05/28 | 5,330 | 5,430 | 5,260 | 5,400 | 887,000 |
| 2020/05/27 | 5,370 | 5,390 | 5,200 | 5,350 | 1,222,500 |
| 2020/05/26 | 5,570 | 5,570 | 5,400 | 5,430 | 842,100 |
| 2020/05/25 | 5,320 | 5,500 | 5,320 | 5,490 | 815,400 |
| 2020/05/22 | 5,320 | 5,400 | 5,230 | 5,270 | 819,600 |
| 2020/05/21 | 5,400 | 5,410 | 5,190 | 5,300 | 1,030,900 |
| 2020/05/20 | 5,110 | 5,370 | 5,090 | 5,310 | 1,149,000 |
| 2020/05/19 | 5,140 | 5,220 | 5,020 | 5,070 | 1,051,900 |
| 2020/05/18 | 4,905 | 5,080 | 4,880 | 5,060 | 1,130,700 |
| 2020/05/15 | 4,770 | 4,885 | 4,740 | 4,885 | 1,241,400 |
| 2020/05/14 | 4,740 | 4,845 | 4,680 | 4,700 | 1,188,800 |
| 2020/05/13 | 4,530 | 4,710 | 4,510 | 4,690 | 1,268,200 |
| 2020/05/12 | 4,505 | 4,515 | 4,435 | 4,495 | 944,400 |
| 2020/05/11 | 4,545 | 4,550 | 4,415 | 4,435 | 767,400 |
| 2020/05/08 | 4,595 | 4,595 | 4,460 | 4,520 | 783,800 |
| 2020/05/07 | 4,415 | 4,580 | 4,410 | 4,570 | 1,040,300 |
| 2020/05/01 | 4,510 | 4,545 | 4,435 | 4,515 | 1,016,200 |
| 2020/04/30 | 4,555 | 4,615 | 4,510 | 4,540 | 1,381,600 |
| 2020/04/28 | 4,485 | 4,580 | 4,455 | 4,530 | 2,365,300 |
| 2020/04/27 | 4,475 | 4,570 | 4,405 | 4,430 | 1,438,800 |
| 2020/04/24 | 4,400 | 4,575 | 4,395 | 4,480 | 2,517,700 |
| 2020/04/23 | 4,250 | 4,510 | 4,250 | 4,395 | 4,725,500 |
| 2020/04/22 | 4,150 | 4,210 | 4,020 | 4,115 | 1,820,800 |
| 2020/04/21 | 4,350 | 4,355 | 4,120 | 4,150 | 1,512,900 |
| 2020/04/20 | 4,275 | 4,435 | 4,275 | 4,390 | 1,749,000 |
| 2020/04/17 | 4,190 | 4,420 | 4,190 | 4,320 | 2,267,100 |
| 2020/04/16 | 3,935 | 4,135 | 3,930 | 4,125 | 1,178,400 |
| 2020/04/15 | 4,070 | 4,075 | 3,920 | 3,975 | 1,493,700 |
| 2020/04/14 | 4,120 | 4,155 | 4,065 | 4,085 | 980,500 |
| 2020/04/13 | 3,980 | 4,065 | 3,940 | 4,065 | 874,400 |
| 2020/04/10 | 3,980 | 4,070 | 3,935 | 4,020 | 1,078,700 |
| 2020/04/09 | 4,055 | 4,070 | 3,870 | 3,900 | 1,317,300 |
| 2020/04/08 | 4,000 | 4,020 | 3,835 | 4,005 | 1,949,600 |
| 2020/04/07 | 4,160 | 4,220 | 4,025 | 4,120 | 1,116,000 |
| 2020/04/06 | 4,030 | 4,130 | 4,000 | 4,095 | 943,400 |
| 2020/04/03 | 3,950 | 4,140 | 3,945 | 4,075 | 1,367,900 |
| 2020/04/02 | 3,885 | 3,960 | 3,790 | 3,915 | 1,558,900 |
| 2020/04/01 | 4,120 | 4,160 | 3,995 | 4,025 | 1,145,600 |
| 2020/03/31 | 4,100 | 4,225 | 4,060 | 4,190 | 1,409,800 |
| 2020/03/30 | 3,975 | 4,180 | 3,960 | 4,155 | 1,705,900 |
| 2020/03/27 | 3,900 | 4,045 | 3,870 | 4,045 | 2,151,200 |
| 2020/03/26 | 3,700 | 3,755 | 3,575 | 3,735 | 1,237,200 |
| 2020/03/25 | 3,855 | 3,920 | 3,740 | 3,830 | 1,401,600 |
| 2020/03/24 | 3,500 | 3,655 | 3,480 | 3,645 | 1,602,100 |
| 2020/03/23 | 3,395 | 3,440 | 3,175 | 3,410 | 2,000,700 |
| 2020/03/19 | 3,775 | 3,805 | 3,335 | 3,395 | 2,368,900 |
| 2020/03/18 | 3,750 | 3,835 | 3,660 | 3,685 | 1,698,900 |
| 2020/03/17 | 3,530 | 3,755 | 3,505 | 3,720 | 2,023,700 |
| 2020/03/16 | 3,780 | 3,850 | 3,590 | 3,610 | 2,079,600 |
| 2020/03/13 | 3,600 | 3,910 | 3,475 | 3,785 | 3,464,200 |
| 2020/03/12 | 3,890 | 3,975 | 3,715 | 3,800 | 2,058,000 |
| 2020/03/11 | 4,010 | 4,090 | 3,915 | 3,935 | 1,595,800 |
| 2020/03/10 | 3,690 | 4,035 | 3,560 | 4,000 | 2,481,700 |
| 2020/03/09 | 3,930 | 3,940 | 3,755 | 3,760 | 1,900,400 |
| 2020/03/06 | 4,065 | 4,090 | 4,000 | 4,085 | 1,002,000 |
| 2020/03/05 | 4,210 | 4,220 | 4,115 | 4,135 | 1,104,900 |
| 2020/03/04 | 4,050 | 4,180 | 4,000 | 4,170 | 1,267,200 |
| 2020/03/03 | 4,115 | 4,165 | 3,945 | 4,095 | 1,835,200 |
| 2020/03/02 | 4,040 | 4,225 | 3,995 | 4,145 | 1,951,300 |
| 2020/02/28 | 4,050 | 4,155 | 4,050 | 4,095 | 1,822,400 |
| 2020/02/27 | 4,230 | 4,245 | 4,145 | 4,165 | 1,302,600 |
| 2020/02/26 | 4,235 | 4,245 | 4,160 | 4,195 | 1,440,900 |
| 2020/02/25 | 4,270 | 4,345 | 4,235 | 4,330 | 1,148,700 |
| 2020/02/21 | 4,395 | 4,410 | 4,335 | 4,350 | 790,300 |
| 2020/02/20 | 4,375 | 4,445 | 4,355 | 4,410 | 965,700 |
| 2020/02/19 | 4,400 | 4,445 | 4,300 | 4,340 | 1,379,700 |
| 2020/02/18 | 4,285 | 4,380 | 4,265 | 4,345 | 1,929,300 |
| 2020/02/17 | 4,210 | 4,230 | 4,125 | 4,220 | 966,200 |
| 2020/02/14 | 4,275 | 4,340 | 4,215 | 4,255 | 948,500 |
| 2020/02/13 | 4,350 | 4,395 | 4,270 | 4,330 | 834,500 |
| 2020/02/12 | 4,340 | 4,375 | 4,305 | 4,365 | 889,400 |
| 2020/02/10 | 4,415 | 4,415 | 4,300 | 4,305 | 701,300 |
| 2020/02/07 | 4,410 | 4,420 | 4,320 | 4,375 | 784,300 |
| 2020/02/06 | 4,375 | 4,435 | 4,300 | 4,400 | 1,396,700 |
| 2020/02/05 | 4,460 | 4,485 | 4,405 | 4,415 | 969,600 |
| 2020/02/04 | 4,345 | 4,510 | 4,345 | 4,455 | 1,201,700 |
| 2020/02/03 | 4,300 | 4,415 | 4,285 | 4,390 | 1,666,500 |
| 2020/01/31 | 4,240 | 4,440 | 4,230 | 4,415 | 2,483,700 |
| 2020/01/30 | 4,180 | 4,280 | 4,020 | 4,245 | 5,755,700 |
| 2020/01/29 | 3,720 | 3,745 | 3,665 | 3,665 | 1,085,200 |
| 2020/01/28 | 3,785 | 3,820 | 3,725 | 3,730 | 895,100 |
| 2020/01/27 | 3,750 | 3,845 | 3,740 | 3,820 | 672,900 |
| 2020/01/24 | 3,750 | 3,815 | 3,690 | 3,815 | 911,300 |
| 2020/01/23 | 3,810 | 3,820 | 3,750 | 3,755 | 727,800 |
| 2020/01/22 | 3,795 | 3,860 | 3,760 | 3,850 | 718,800 |
| 2020/01/21 | 3,770 | 3,840 | 3,770 | 3,840 | 554,100 |
| 2020/01/20 | 3,700 | 3,830 | 3,700 | 3,800 | 951,500 |
| 2020/01/17 | 3,750 | 3,780 | 3,650 | 3,675 | 1,320,900 |
| 2020/01/16 | 3,930 | 3,930 | 3,765 | 3,770 | 1,029,200 |
| 2020/01/15 | 3,900 | 3,935 | 3,865 | 3,890 | 794,100 |
| 2020/01/14 | 3,995 | 4,015 | 3,920 | 3,935 | 788,400 |
| 2020/01/10 | 3,950 | 3,950 | 3,850 | 3,910 | 910,200 |
| 2020/01/09 | 3,765 | 3,950 | 3,760 | 3,945 | 1,725,300 |
| 2020/01/08 | 3,640 | 3,705 | 3,575 | 3,695 | 1,254,800 |
| 2020/01/07 | 3,710 | 3,755 | 3,700 | 3,710 | 693,000 |
| 2020/01/06 | 3,740 | 3,775 | 3,695 | 3,710 | 817,500 |