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 |
|---|---|---|---|---|---|
| 2001/12/28 | 289,995 | 289,995 | 286,005 | 289,995 | 18 |
| 2001/12/27 | 286,005 | 294,000 | 286,005 | 291,000 | 36 |
| 2001/12/26 | 270,000 | 286,005 | 265,005 | 286,005 | 47 |
| 2001/12/25 | 280,005 | 280,005 | 271,005 | 271,995 | 28 |
| 2001/12/21 | 289,005 | 289,005 | 271,995 | 280,995 | 44 |
| 2001/12/20 | 291,000 | 291,000 | 286,005 | 289,995 | 42 |
| 2001/12/19 | 297,000 | 304,995 | 283,005 | 283,005 | 107 |
| 2001/12/18 | 349,995 | 349,995 | 289,995 | 289,995 | 373 |
| 2001/12/14 | 268,995 | 268,995 | 255,000 | 259,995 | 27 |
| 2001/12/13 | 271,995 | 279,000 | 265,005 | 271,005 | 38 |
| 2001/12/12 | 289,995 | 289,995 | 271,005 | 280,005 | 82 |
| 2001/12/11 | 259,995 | 292,005 | 256,005 | 286,995 | 116 |
| 2001/12/10 | 250,995 | 259,995 | 250,005 | 252,000 | 58 |
| 2001/12/07 | 262,005 | 262,005 | 255,000 | 258,000 | 30 |
| 2001/12/06 | 271,995 | 274,005 | 258,000 | 265,995 | 81 |
| 2001/12/05 | 277,005 | 277,005 | 268,005 | 274,995 | 38 |
| 2001/12/04 | 280,995 | 285,000 | 274,995 | 274,995 | 26 |
| 2001/12/03 | 292,005 | 292,005 | 280,005 | 280,005 | 34 |
| 2001/11/30 | 301,005 | 301,005 | 291,000 | 292,995 | 26 |
| 2001/11/29 | 313,005 | 313,005 | 303,000 | 303,000 | 6 |
| 2001/11/28 | 307,995 | 307,995 | 303,000 | 307,995 | 14 |
| 2001/11/27 | 310,005 | 310,995 | 300,000 | 303,000 | 13 |
| 2001/11/26 | 310,005 | 310,005 | 310,005 | 310,005 | 6 |
| 2001/11/22 | 304,005 | 312,000 | 300,000 | 310,005 | 20 |
| 2001/11/21 | 306,000 | 310,005 | 300,000 | 310,005 | 36 |
| 2001/11/20 | 319,995 | 321,000 | 310,995 | 316,005 | 17 |
| 2001/11/19 | 331,005 | 331,005 | 310,005 | 318,000 | 28 |
| 2001/11/16 | 346,005 | 346,005 | 330,000 | 330,000 | 43 |
| 2001/11/15 | 336,000 | 342,000 | 334,995 | 342,000 | 18 |
| 2001/11/14 | 330,000 | 339,000 | 325,005 | 334,005 | 49 |
| 2001/11/13 | 331,005 | 331,005 | 321,000 | 331,005 | 27 |
| 2001/11/12 | 333,000 | 333,000 | 321,000 | 321,000 | 28 |
| 2001/11/09 | 330,000 | 330,000 | 321,000 | 321,000 | 20 |
| 2001/11/08 | 360,000 | 360,000 | 334,995 | 345,000 | 56 |
| 2001/11/07 | 381,000 | 394,995 | 345,000 | 358,995 | 185 |
| 2001/11/06 | 336,000 | 370,995 | 330,000 | 370,995 | 176 |
| 2001/11/05 | 310,995 | 321,000 | 309,000 | 321,000 | 66 |
| 2001/11/02 | 309,000 | 312,000 | 300,000 | 307,005 | 65 |
| 2001/11/01 | 297,000 | 304,995 | 295,995 | 303,000 | 60 |
| 2001/10/31 | 297,000 | 297,000 | 292,995 | 297,000 | 11 |
| 2001/10/30 | 321,000 | 321,000 | 295,005 | 297,000 | 40 |
| 2001/10/29 | 315,000 | 316,005 | 312,000 | 316,005 | 27 |
| 2001/10/26 | 310,005 | 310,005 | 301,005 | 310,005 | 20 |
| 2001/10/25 | 312,000 | 315,000 | 304,995 | 304,995 | 31 |
| 2001/10/24 | 319,005 | 319,995 | 310,005 | 315,000 | 31 |
| 2001/10/23 | 321,000 | 325,005 | 310,005 | 318,000 | 24 |
| 2001/10/22 | 328,005 | 333,000 | 319,995 | 319,995 | 31 |
| 2001/10/19 | 325,005 | 325,005 | 300,000 | 322,995 | 51 |
| 2001/10/18 | 346,995 | 346,995 | 319,995 | 330,000 | 64 |
| 2001/10/17 | 310,995 | 355,005 | 310,995 | 349,005 | 178 |
| 2001/10/16 | 295,005 | 304,995 | 291,000 | 304,995 | 50 |
| 2001/10/15 | 294,000 | 298,005 | 292,995 | 295,005 | 33 |
| 2001/10/12 | 312,000 | 312,000 | 286,005 | 289,995 | 44 |
| 2001/10/12 | 1 -> 2.00 分割 | ||||
| 2001/10/11 | 549,990 | 579,990 | 545,010 | 579,990 | 61 |
| 2001/10/10 | 539,010 | 545,010 | 530,010 | 545,010 | 21 |
| 2001/10/09 | 533,010 | 539,010 | 530,010 | 539,010 | 19 |
| 2001/10/05 | 549,990 | 549,990 | 531,990 | 534,990 | 28 |
| 2001/10/04 | 600,000 | 605,010 | 549,990 | 558,990 | 93 |
| 2001/10/03 | 546,000 | 594,000 | 546,000 | 579,990 | 155 |
| 2001/10/02 | 485,010 | 525,000 | 485,010 | 525,000 | 160 |
| 2001/10/01 | 479,010 | 479,010 | 464,010 | 470,010 | 7 |
| 2001/09/28 | 459,990 | 459,990 | 459,990 | 459,990 | 2 |
| 2001/09/27 | 450,000 | 455,010 | 450,000 | 455,010 | 16 |
| 2001/09/26 | 440,010 | 450,000 | 440,010 | 450,000 | 7 |
| 2001/09/25 | 440,010 | 440,010 | 440,010 | 440,010 | 1 |
| 2001/09/21 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/09/20 | 453,990 | 453,990 | 450,000 | 450,000 | 2 |
| 2001/09/19 | 450,000 | 459,990 | 435,000 | 459,990 | 12 |
| 2001/09/18 | 474,000 | 474,000 | 450,000 | 450,000 | 7 |
| 2001/09/17 | 465,000 | 473,010 | 465,000 | 473,010 | 18 |
| 2001/09/14 | 447,990 | 459,990 | 447,990 | 459,990 | 11 |
| 2001/09/13 | 425,010 | 450,000 | 425,010 | 450,000 | 12 |
| 2001/09/11 | 470,010 | 474,990 | 470,010 | 474,990 | 3 |
| 2001/09/10 | 470,010 | 474,990 | 470,010 | 474,990 | 9 |
| 2001/09/07 | 465,000 | 470,010 | 465,000 | 470,010 | 7 |
| 2001/09/06 | 455,010 | 464,010 | 455,010 | 464,010 | 7 |
| 2001/09/05 | 444,990 | 455,010 | 444,990 | 455,010 | 8 |
| 2001/09/04 | 420,000 | 440,010 | 410,010 | 440,010 | 8 |
| 2001/09/03 | 399,990 | 420,000 | 399,990 | 420,000 | 5 |
| 2001/08/31 | 401,010 | 401,010 | 395,010 | 399,990 | 15 |
| 2001/08/30 | 429,990 | 429,990 | 425,010 | 429,990 | 4 |
| 2001/08/29 | 470,010 | 470,010 | 450,000 | 459,990 | 9 |
| 2001/08/28 | 470,010 | 470,010 | 470,010 | 470,010 | 4 |
| 2001/08/27 | 495,000 | 500,010 | 470,010 | 470,010 | 7 |
| 2001/08/24 | 525,000 | 525,000 | 491,010 | 495,000 | 14 |
| 2001/08/23 | 549,990 | 549,990 | 549,990 | 549,990 | 1 |
| 2001/08/20 | 564,990 | 564,990 | 560,010 | 560,010 | 5 |
| 2001/08/17 | 561,990 | 564,990 | 561,990 | 564,990 | 3 |
| 2001/08/16 | 561,990 | 561,990 | 561,990 | 561,990 | 2 |
| 2001/08/15 | 600,000 | 600,000 | 579,990 | 579,990 | 4 |
| 2001/08/14 | 600,000 | 600,000 | 600,000 | 600,000 | 2 |
| 2001/08/13 | 624,990 | 624,990 | 590,010 | 600,000 | 17 |
| 2001/08/10 | 630,000 | 630,000 | 630,000 | 630,000 | 3 |
| 2001/08/09 | 609,990 | 609,990 | 600,000 | 600,000 | 2 |
| 2001/08/08 | 630,000 | 630,000 | 615,000 | 615,000 | 5 |
| 2001/08/06 | 650,010 | 650,010 | 630,000 | 630,000 | 3 |
| 2001/08/03 | 650,010 | 650,010 | 650,010 | 650,010 | 2 |
| 2001/08/02 | 639,990 | 645,000 | 639,990 | 645,000 | 4 |
| 2001/07/31 | 597,990 | 645,000 | 597,990 | 639,990 | 8 |
| 2001/07/30 | 602,010 | 605,010 | 597,990 | 597,990 | 5 |
| 2001/07/27 | 645,000 | 645,000 | 600,990 | 600,990 | 7 |
| 2001/07/26 | 639,990 | 645,000 | 639,990 | 645,000 | 5 |
| 2001/07/25 | 639,990 | 639,990 | 630,000 | 630,990 | 5 |
| 2001/07/24 | 630,000 | 650,010 | 630,000 | 639,990 | 4 |
| 2001/07/23 | 650,010 | 650,010 | 650,010 | 650,010 | 3 |
| 2001/07/19 | 650,010 | 650,010 | 650,010 | 650,010 | 1 |
| 2001/07/18 | 650,010 | 650,010 | 635,010 | 650,010 | 8 |
| 2001/07/17 | 699,000 | 699,000 | 660,000 | 660,000 | 6 |
| 2001/07/16 | 699,000 | 699,000 | 699,000 | 699,000 | 1 |
| 2001/07/13 | 699,990 | 710,010 | 699,990 | 710,010 | 5 |
| 2001/07/12 | 699,990 | 710,010 | 699,990 | 699,990 | 3 |
| 2001/07/11 | 690,000 | 690,000 | 690,000 | 690,000 | 2 |
| 2001/07/10 | 690,000 | 690,000 | 690,000 | 690,000 | 3 |
| 2001/07/09 | 720,000 | 720,000 | 699,990 | 699,990 | 10 |
| 2001/07/06 | 729,990 | 729,990 | 714,990 | 729,990 | 12 |
| 2001/07/05 | 762,000 | 770,010 | 729,990 | 729,990 | 26 |
| 2001/07/04 | 740,010 | 740,010 | 740,010 | 740,010 | 3 |
| 2001/06/28 | 740,010 | 750,000 | 740,010 | 740,010 | 4 |
| 2001/06/27 | 750,000 | 750,000 | 750,000 | 750,000 | 3 |
| 2001/06/26 | 759,990 | 759,990 | 755,010 | 756,000 | 9 |
| 2001/06/25 | 740,010 | 750,000 | 740,010 | 750,000 | 5 |
| 2001/06/22 | 729,000 | 740,010 | 729,000 | 729,990 | 13 |
| 2001/06/21 | 750,000 | 750,000 | 729,990 | 729,990 | 7 |
| 2001/06/20 | 789,000 | 789,000 | 746,010 | 746,010 | 4 |
| 2001/06/19 | 795,000 | 795,000 | 771,000 | 771,000 | 9 |
| 2001/06/18 | 770,010 | 815,010 | 770,010 | 795,990 | 30 |
| 2001/06/15 | 714,000 | 714,990 | 701,010 | 714,990 | 6 |
| 2001/06/14 | 759,000 | 759,000 | 716,010 | 716,010 | 6 |
| 2001/06/13 | 750,000 | 759,990 | 750,000 | 759,990 | 3 |
| 2001/06/12 | 756,990 | 756,990 | 750,000 | 750,000 | 6 |
| 2001/06/11 | 785,010 | 785,010 | 750,000 | 756,000 | 7 |
| 2001/06/08 | 768,990 | 770,010 | 759,990 | 770,010 | 6 |
| 2001/06/07 | 770,010 | 770,010 | 750,000 | 750,000 | 4 |
| 2001/06/06 | 759,990 | 774,990 | 759,990 | 770,010 | 5 |
| 2001/06/05 | 699,990 | 735,000 | 699,990 | 729,990 | 8 |
| 2001/06/04 | 720,000 | 720,000 | 693,000 | 699,990 | 11 |
| 2001/06/01 | 695,010 | 723,990 | 695,010 | 720,000 | 6 |
| 2001/05/31 | 699,990 | 705,000 | 690,000 | 690,000 | 10 |
| 2001/05/30 | 720,000 | 720,000 | 701,010 | 705,000 | 8 |
| 2001/05/29 | 732,990 | 740,010 | 720,000 | 723,000 | 7 |
| 2001/05/28 | 771,990 | 771,990 | 740,010 | 740,010 | 9 |
| 2001/05/25 | 801,000 | 801,000 | 770,010 | 771,990 | 27 |
| 2001/05/24 | 803,010 | 806,010 | 801,990 | 804,990 | 8 |
| 2001/05/23 | 804,990 | 810,000 | 804,990 | 806,010 | 4 |
| 2001/05/22 | 810,000 | 815,010 | 804,990 | 815,010 | 15 |
| 2001/05/21 | 819,990 | 819,990 | 810,990 | 815,010 | 4 |
| 2001/05/18 | 825,000 | 840,000 | 819,990 | 819,990 | 10 |
| 2001/05/17 | 821,010 | 825,000 | 810,000 | 810,000 | 10 |
| 2001/05/16 | 830,010 | 830,010 | 810,000 | 810,000 | 3 |
| 2001/05/15 | 810,000 | 810,000 | 791,010 | 800,010 | 14 |
| 2001/05/14 | 849,000 | 849,000 | 819,990 | 840,000 | 6 |
| 2001/05/11 | 855,000 | 855,000 | 840,000 | 849,000 | 7 |
| 2001/05/10 | 879,990 | 879,990 | 851,010 | 855,000 | 19 |
| 2001/05/09 | 870,000 | 900,000 | 860,010 | 870,000 | 13 |
| 2001/05/08 | 840,000 | 860,010 | 840,000 | 849,990 | 29 |
| 2001/05/07 | 810,000 | 830,010 | 797,010 | 830,010 | 26 |
| 2001/05/02 | 810,000 | 819,990 | 810,000 | 810,000 | 9 |
| 2001/05/01 | 840,000 | 840,000 | 810,000 | 810,000 | 13 |
| 2001/04/27 | 849,990 | 849,990 | 840,000 | 840,000 | 6 |
| 2001/04/26 | 845,010 | 849,990 | 840,000 | 849,990 | 7 |
| 2001/04/25 | 870,000 | 870,000 | 830,010 | 831,000 | 10 |
| 2001/04/24 | 879,990 | 879,990 | 876,990 | 879,990 | 3 |
| 2001/04/23 | 890,010 | 890,010 | 879,990 | 879,990 | 4 |
| 2001/04/20 | 909,990 | 909,990 | 879,990 | 879,990 | 7 |
| 2001/04/19 | 890,010 | 929,010 | 890,010 | 900,990 | 11 |
| 2001/04/18 | 899,010 | 899,010 | 860,010 | 879,990 | 5 |
| 2001/04/17 | 870,000 | 879,990 | 851,010 | 851,010 | 7 |
| 2001/04/16 | 897,990 | 900,000 | 888,000 | 894,990 | 10 |
| 2001/04/13 | 885,000 | 888,990 | 860,010 | 888,000 | 15 |
| 2001/04/12 | 863,010 | 863,010 | 849,990 | 849,990 | 4 |
| 2001/04/11 | 873,000 | 879,990 | 873,000 | 875,010 | 3 |
| 2001/04/10 | 879,990 | 879,990 | 849,990 | 849,990 | 16 |
| 2001/04/09 | 902,010 | 902,010 | 890,010 | 890,010 | 2 |
| 2001/04/06 | 900,000 | 918,990 | 900,000 | 900,000 | 13 |
| 2001/04/05 | 873,000 | 909,990 | 873,000 | 890,010 | 12 |
| 2001/04/04 | 911,010 | 920,010 | 870,000 | 873,000 | 20 |
| 2001/04/03 | 939,990 | 945,000 | 939,990 | 945,000 | 2 |
| 2001/04/02 | 909,990 | 920,010 | 909,990 | 920,010 | 5 |
| 2001/03/30 | 920,010 | 920,010 | 906,000 | 909,000 | 8 |
| 2001/03/29 | 939,000 | 939,000 | 915,000 | 924,990 | 13 |
| 2001/03/28 | 965,010 | 965,010 | 921,000 | 948,000 | 30 |
| 2001/03/27 | 990,990 | 990,990 | 951,000 | 954,990 | 18 |
| 2001/03/26 | 996,000 | 999,990 | 969,990 | 980,010 | 37 |
| 2001/03/23 | 969,990 | 990,000 | 960,990 | 960,990 | 41 |
| 2001/03/22 | 999,990 | 1,020,000 | 950,010 | 960,000 | 36 |
| 2001/03/21 | 1,100,010 | 1,100,010 | 999,990 | 999,990 | 43 |
| 2001/03/19 | 1,230,000 | 1,230,000 | 1,100,010 | 1,149,990 | 54 |
| 2001/03/16 | 1,020,000 | 1,029,990 | 999,990 | 1,029,990 | 91 |
| 2001/03/15 | 920,010 | 930,000 | 900,000 | 930,000 | 37 |
| 2001/03/14 | 962,010 | 990,000 | 960,000 | 969,990 | 25 |
| 2001/03/13 | 900,000 | 932,010 | 900,000 | 932,010 | 8 |
| 2001/03/12 | 972,990 | 980,010 | 912,990 | 969,990 | 11 |
| 2001/03/09 | 1,050,000 | 1,050,000 | 980,010 | 999,990 | 30 |
| 2001/03/08 | 1,130,010 | 1,130,010 | 1,040,010 | 1,050,000 | 5 |
| 2001/03/07 | 1,160,010 | 1,160,010 | 1,050,000 | 1,089,990 | 18 |
| 2001/03/06 | 941,010 | 1,020,000 | 921,000 | 1,020,000 | 20 |
| 2001/03/05 | 1,020,000 | 1,020,000 | 909,990 | 909,990 | 20 |
| 2001/03/02 | 1,070,010 | 1,070,010 | 999,990 | 1,029,990 | 14 |
| 2001/03/01 | 969,990 | 1,110,000 | 939,990 | 1,100,010 | 19 |
| 2001/02/28 | 1,040,010 | 1,089,990 | 1,029,990 | 1,029,990 | 23 |
| 2001/02/27 | 1,230,000 | 1,230,000 | 1,119,990 | 1,119,990 | 15 |
| 2001/02/26 | 1,230,000 | 1,230,000 | 1,170,000 | 1,209,990 | 28 |
| 2001/02/23 | 1,290,000 | 1,299,990 | 1,250,010 | 1,260,000 | 19 |
| 2001/02/22 | 1,220,010 | 1,280,010 | 1,179,990 | 1,269,990 | 17 |
| 2001/02/21 | 1,280,010 | 1,329,990 | 1,269,990 | 1,280,010 | 16 |
| 2001/02/20 | 1,290,000 | 1,350,000 | 1,269,990 | 1,350,000 | 20 |
| 2001/02/19 | 1,220,010 | 1,310,010 | 1,149,990 | 1,269,990 | 52 |
| 2001/02/16 | 1,530,000 | 1,530,000 | 1,310,010 | 1,350,000 | 47 |
| 2001/02/15 | 1,590,000 | 1,590,000 | 1,470,000 | 1,539,990 | 118 |
| 2001/02/14 | 1,250,010 | 1,389,990 | 1,250,010 | 1,389,990 | 96 |
| 2001/02/13 | 1,080,000 | 1,209,990 | 1,059,990 | 1,190,010 | 42 |
| 2001/02/09 | 990,000 | 1,040,010 | 950,010 | 1,040,010 | 22 |
| 2001/02/08 | 1,070,010 | 1,089,990 | 950,010 | 1,010,010 | 81 |
| 2001/02/07 | 920,010 | 1,010,010 | 920,010 | 1,010,010 | 44 |
| 2001/02/06 | 900,000 | 939,000 | 900,000 | 909,990 | 19 |
| 2001/02/05 | 939,990 | 939,990 | 879,990 | 900,000 | 22 |
| 2001/02/02 | 860,010 | 930,000 | 860,010 | 930,000 | 52 |
| 2001/02/01 | 855,000 | 855,000 | 830,010 | 830,010 | 11 |
| 2001/01/31 | 849,990 | 893,010 | 822,990 | 860,010 | 16 |
| 2001/01/30 | 798,990 | 849,990 | 798,990 | 849,990 | 10 |
| 2001/01/29 | 860,010 | 860,010 | 800,010 | 800,010 | 5 |
| 2001/01/26 | 849,990 | 860,010 | 830,010 | 860,010 | 14 |
| 2001/01/25 | 780,000 | 900,000 | 770,010 | 900,000 | 17 |
| 2001/01/24 | 909,990 | 909,990 | 830,010 | 830,010 | 12 |
| 2001/01/23 | 900,000 | 900,000 | 870,000 | 890,010 | 9 |
| 2001/01/22 | 980,010 | 980,010 | 909,990 | 929,010 | 19 |
| 2001/01/19 | 879,990 | 879,990 | 879,000 | 879,990 | 8 |
| 2001/01/18 | 750,990 | 815,010 | 750,990 | 780,000 | 18 |
| 2001/01/17 | 621,990 | 699,990 | 621,990 | 699,990 | 12 |
| 2001/01/16 | 615,000 | 615,000 | 600,990 | 615,000 | 6 |
| 2001/01/15 | 615,990 | 615,990 | 615,000 | 615,000 | 2 |
| 2001/01/12 | 630,990 | 630,990 | 600,990 | 615,000 | 7 |
| 2001/01/11 | 650,010 | 660,000 | 600,000 | 609,990 | 7 |
| 2001/01/10 | 650,010 | 650,010 | 650,010 | 650,010 | 4 |
| 2001/01/09 | 650,010 | 650,010 | 650,010 | 650,010 | 1 |
| 2001/01/05 | 648,990 | 650,010 | 630,000 | 650,010 | 4 |
| 2001/01/04 | 710,010 | 710,010 | 699,990 | 699,990 | 4 |