サイボウズ(4776)の株価時系列情報
サイボウズ(4776)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 738,000 | 738,000 | 710,010 | 710,010 | 2 |
| 2000/12/28 | 774,990 | 774,990 | 738,000 | 738,000 | 3 |
| 2000/12/27 | 804,990 | 804,990 | 804,990 | 804,990 | 1 |
| 2000/12/26 | 806,010 | 806,010 | 806,010 | 806,010 | 1 |
| 2000/12/25 | 729,990 | 759,990 | 729,990 | 755,010 | 6 |
| 2000/12/22 | 669,990 | 669,990 | 630,000 | 660,000 | 11 |
| 2000/12/21 | 621,000 | 630,990 | 620,010 | 620,010 | 10 |
| 2000/12/20 | 600,000 | 720,000 | 600,000 | 720,000 | 23 |
| 2000/12/18 | 800,010 | 800,010 | 800,010 | 800,010 | 9 |
| 2000/12/15 | 909,990 | 909,990 | 900,000 | 900,000 | 4 |
| 2000/12/14 | 909,990 | 909,990 | 909,990 | 909,990 | 3 |
| 2000/12/13 | 930,000 | 950,010 | 879,990 | 945,000 | 8 |
| 2000/12/12 | 950,010 | 950,010 | 870,000 | 909,990 | 27 |
| 2000/12/11 | 1,110,000 | 1,110,000 | 969,990 | 969,990 | 14 |
| 2000/12/08 | 1,130,010 | 1,130,010 | 1,089,990 | 1,110,000 | 11 |
| 2000/12/07 | 1,149,990 | 1,149,990 | 1,130,010 | 1,130,010 | 2 |
| 2000/12/06 | 1,170,000 | 1,190,010 | 1,119,990 | 1,119,990 | 10 |
| 2000/12/05 | 1,250,010 | 1,250,010 | 1,110,000 | 1,130,010 | 17 |
| 2000/12/04 | 1,299,990 | 1,299,990 | 1,299,990 | 1,299,990 | 2 |
| 2000/12/01 | 1,380,000 | 1,380,000 | 1,310,010 | 1,350,000 | 3 |
| 2000/11/30 | 1,449,990 | 1,449,990 | 1,400,010 | 1,400,010 | 2 |
| 2000/11/27 | 1,599,990 | 1,599,990 | 1,599,990 | 1,599,990 | 1 |
| 2000/11/21 | 1,500,000 | 1,500,000 | 1,449,990 | 1,500,000 | 6 |
| 2000/11/20 | 1,550,010 | 1,550,010 | 1,500,000 | 1,530,000 | 8 |
| 2000/11/17 | 1,599,990 | 1,610,010 | 1,599,990 | 1,610,010 | 4 |
| 2000/11/16 | 1,620,000 | 1,620,000 | 1,599,990 | 1,599,990 | 2 |
| 2000/11/14 | 1,610,010 | 1,610,010 | 1,610,010 | 1,610,010 | 1 |
| 2000/11/13 | 1,550,010 | 1,599,990 | 1,550,010 | 1,599,990 | 11 |
| 2000/11/10 | 1,700,010 | 1,700,010 | 1,700,010 | 1,700,010 | 2 |
| 2000/11/09 | 1,700,010 | 1,700,010 | 1,670,010 | 1,689,990 | 8 |
| 2000/11/08 | 1,599,990 | 1,650,000 | 1,599,990 | 1,650,000 | 5 |
| 2000/11/07 | 1,689,990 | 1,700,010 | 1,650,000 | 1,650,000 | 7 |
| 2000/11/06 | 1,700,010 | 1,700,010 | 1,680,000 | 1,700,010 | 5 |
| 2000/11/02 | 1,680,000 | 1,680,000 | 1,680,000 | 1,680,000 | 1 |
| 2000/11/01 | 1,500,000 | 1,680,000 | 1,500,000 | 1,680,000 | 15 |
| 2000/10/31 | 1,599,990 | 1,599,990 | 1,500,000 | 1,500,000 | 10 |
| 2000/10/30 | 1,650,000 | 1,650,000 | 1,599,990 | 1,599,990 | 3 |
| 2000/10/27 | 1,689,990 | 1,689,990 | 1,520,010 | 1,550,010 | 6 |
| 2000/10/26 | 1,520,010 | 1,539,990 | 1,419,990 | 1,539,990 | 15 |
| 2000/10/25 | 1,599,990 | 1,599,990 | 1,569,990 | 1,569,990 | 2 |
| 2000/10/24 | 1,620,000 | 1,620,000 | 1,599,990 | 1,599,990 | 2 |
| 2000/10/23 | 1,760,010 | 1,760,010 | 1,620,000 | 1,620,000 | 7 |
| 2000/10/20 | 1,749,990 | 1,770,000 | 1,740,000 | 1,740,000 | 12 |
| 2000/10/19 | 1,629,990 | 1,629,990 | 1,550,010 | 1,550,010 | 9 |
| 2000/10/18 | 1,760,010 | 1,760,010 | 1,569,990 | 1,629,990 | 12 |
| 2000/10/17 | 1,890,000 | 1,890,000 | 1,740,000 | 1,749,990 | 23 |
| 2000/10/16 | 2,000,010 | 2,000,010 | 2,000,010 | 2,000,010 | 2 |
| 2000/10/13 | 1,800,000 | 1,970,010 | 1,770,000 | 1,929,990 | 15 |
| 2000/10/12 | 2,010,000 | 2,030,010 | 1,950,000 | 1,950,000 | 10 |
| 2000/10/11 | 2,100,000 | 2,100,000 | 2,049,990 | 2,049,990 | 15 |
| 2000/10/10 | 2,070,000 | 2,160,000 | 2,070,000 | 2,160,000 | 6 |
| 2000/10/06 | 2,049,990 | 2,090,010 | 2,030,010 | 2,060,010 | 16 |
| 2000/10/05 | 2,139,990 | 2,139,990 | 2,030,010 | 2,030,010 | 11 |
| 2000/10/04 | 2,150,010 | 2,150,010 | 2,060,010 | 2,150,010 | 6 |
| 2000/10/03 | 2,150,010 | 2,229,990 | 2,139,990 | 2,139,990 | 14 |
| 2000/10/02 | 2,180,010 | 2,180,010 | 2,060,010 | 2,139,990 | 15 |
| 2000/09/29 | 2,220,000 | 2,250,000 | 2,139,990 | 2,220,000 | 13 |
| 2000/09/28 | 1,970,010 | 2,240,010 | 1,970,010 | 2,160,000 | 25 |
| 2000/09/27 | 2,120,010 | 2,120,010 | 1,899,990 | 1,950,000 | 38 |
| 2000/09/26 | 2,280,000 | 2,319,990 | 2,130,000 | 2,130,000 | 14 |
| 2000/09/25 | 2,259,990 | 2,379,990 | 2,250,000 | 2,280,000 | 24 |
| 2000/09/22 | 2,199,990 | 2,289,990 | 2,150,010 | 2,190,000 | 58 |
| 2000/09/21 | 2,619,990 | 2,619,990 | 2,400,000 | 2,400,000 | 29 |
| 2000/09/20 | 2,610,000 | 2,649,990 | 2,580,000 | 2,610,000 | 29 |
| 2000/09/19 | 2,529,990 | 2,600,010 | 2,400,000 | 2,499,990 | 56 |
| 2000/09/18 | 2,790,000 | 2,790,000 | 2,660,010 | 2,700,000 | 47 |
| 2000/09/14 | 2,979,990 | 2,990,010 | 2,670,000 | 2,850,000 | 79 |
| 2000/09/13 | 2,799,990 | 3,000,000 | 2,739,990 | 2,990,010 | 203 |
| 2000/09/12 | 2,220,000 | 2,619,990 | 2,190,000 | 2,619,990 | 296 |
| 2000/09/11 | 2,300,010 | 2,300,010 | 2,190,000 | 2,220,000 | 25 |
| 2000/09/08 | 2,340,000 | 2,349,990 | 2,259,990 | 2,300,010 | 31 |
| 2000/09/07 | 2,349,990 | 2,349,990 | 2,250,000 | 2,330,010 | 52 |
| 2000/09/06 | 2,400,000 | 2,439,990 | 2,160,000 | 2,349,990 | 79 |
| 2000/09/05 | 2,199,990 | 2,450,010 | 2,190,000 | 2,300,010 | 145 |
| 2000/09/04 | 2,049,990 | 2,220,000 | 2,000,010 | 2,100,000 | 152 |
| 2000/09/01 | 1,950,000 | 2,109,990 | 1,899,990 | 1,980,000 | 162 |
| 2000/08/31 | 1,689,990 | 1,890,000 | 1,689,990 | 1,880,010 | 98 |
| 2000/08/30 | 1,569,990 | 1,700,010 | 1,550,010 | 1,689,990 | 64 |
| 2000/08/29 | 1,569,990 | 1,629,990 | 1,509,990 | 1,599,990 | 68 |
| 2000/08/28 | 1,530,000 | 1,569,990 | 1,479,990 | 1,550,010 | 95 |
| 2000/08/25 | 1,599,990 | 1,599,990 | 1,449,990 | 1,500,000 | 131 |
| 2000/08/24 | 1,749,990 | 1,779,990 | 1,470,000 | 1,590,000 | 322 |
| 2000/08/23 | 2,000,010 | 2,040,000 | 1,620,000 | 1,749,990 | 905 |