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 |
|---|---|---|---|---|---|
| 2002/12/30 | 109,995 | 109,995 | 109,995 | 109,995 | 2 |
| 2002/12/27 | 112,005 | 112,005 | 112,005 | 112,005 | 3 |
| 2002/12/26 | 109,995 | 115,005 | 109,005 | 115,005 | 7 |
| 2002/12/25 | 100,005 | 111,000 | 100,005 | 109,995 | 21 |
| 2002/12/24 | 103,005 | 103,005 | 100,005 | 100,005 | 13 |
| 2002/12/20 | 100,005 | 103,005 | 100,005 | 100,995 | 35 |
| 2002/12/19 | 100,995 | 100,995 | 99,405 | 100,995 | 54 |
| 2002/12/18 | 103,005 | 103,005 | 96,000 | 100,005 | 44 |
| 2002/12/17 | 105,000 | 108,000 | 103,995 | 103,995 | 15 |
| 2002/12/16 | 111,000 | 112,995 | 106,995 | 108,000 | 18 |
| 2002/12/13 | 121,995 | 124,995 | 118,005 | 118,005 | 23 |
| 2002/12/12 | 121,995 | 121,995 | 121,995 | 121,995 | 3 |
| 2002/12/10 | 127,995 | 127,995 | 127,995 | 127,995 | 4 |
| 2002/12/09 | 127,995 | 129,000 | 127,995 | 129,000 | 5 |
| 2002/12/06 | 133,995 | 133,995 | 129,000 | 129,000 | 12 |
| 2002/12/05 | 136,995 | 138,000 | 136,995 | 138,000 | 10 |
| 2002/12/04 | 132,000 | 138,000 | 124,005 | 138,000 | 32 |
| 2002/12/03 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2002/12/02 | 120,000 | 130,005 | 120,000 | 130,005 | 7 |
| 2002/11/29 | 124,995 | 127,005 | 124,005 | 124,995 | 14 |
| 2002/11/28 | 109,995 | 126,000 | 109,995 | 121,995 | 36 |
| 2002/11/27 | 103,995 | 109,995 | 103,995 | 109,995 | 9 |
| 2002/11/26 | 103,995 | 105,000 | 103,005 | 103,005 | 12 |
| 2002/11/25 | 103,995 | 103,995 | 102,000 | 102,000 | 9 |
| 2002/11/22 | 100,995 | 102,000 | 100,005 | 102,000 | 19 |
| 2002/11/21 | 99,000 | 100,005 | 99,000 | 99,405 | 19 |
| 2002/11/20 | 96,000 | 100,005 | 94,005 | 100,005 | 53 |
| 2002/11/19 | 97,995 | 100,005 | 97,005 | 99,000 | 29 |
| 2002/11/18 | 103,005 | 106,005 | 100,005 | 100,005 | 30 |
| 2002/11/15 | 102,000 | 108,000 | 99,000 | 108,000 | 32 |
| 2002/11/14 | 121,995 | 121,995 | 109,005 | 109,995 | 55 |
| 2002/11/13 | 135,000 | 135,000 | 124,005 | 124,995 | 47 |
| 2002/11/12 | 138,000 | 138,000 | 136,995 | 136,995 | 8 |
| 2002/11/11 | 138,000 | 139,995 | 138,000 | 139,995 | 25 |
| 2002/11/08 | 139,995 | 139,995 | 139,005 | 139,995 | 10 |
| 2002/11/07 | 139,995 | 139,995 | 139,995 | 139,995 | 15 |
| 2002/11/06 | 139,995 | 139,995 | 139,995 | 139,995 | 26 |
| 2002/11/05 | 142,995 | 144,000 | 139,005 | 139,995 | 44 |
| 2002/11/01 | 139,995 | 142,995 | 139,005 | 142,995 | 22 |
| 2002/10/31 | 142,995 | 142,995 | 139,995 | 139,995 | 13 |
| 2002/10/30 | 141,000 | 141,000 | 139,995 | 141,000 | 10 |
| 2002/10/29 | 145,005 | 145,005 | 139,995 | 141,000 | 16 |
| 2002/10/28 | 147,000 | 147,000 | 142,005 | 145,005 | 7 |
| 2002/10/25 | 147,000 | 151,005 | 145,005 | 145,005 | 24 |
| 2002/10/24 | 148,995 | 148,995 | 145,005 | 147,000 | 8 |
| 2002/10/23 | 151,005 | 151,005 | 147,000 | 148,995 | 11 |
| 2002/10/22 | 154,995 | 154,995 | 150,000 | 150,000 | 24 |
| 2002/10/21 | 151,995 | 153,000 | 151,005 | 151,005 | 30 |
| 2002/10/18 | 156,000 | 157,995 | 150,000 | 150,000 | 27 |
| 2002/10/17 | 151,005 | 154,005 | 150,000 | 153,000 | 26 |
| 2002/10/16 | 150,000 | 156,000 | 148,995 | 151,005 | 86 |
| 2002/10/15 | 145,005 | 147,000 | 142,005 | 147,000 | 49 |
| 2002/10/11 | 145,995 | 145,995 | 139,995 | 141,000 | 33 |
| 2002/10/10 | 150,000 | 150,000 | 142,005 | 144,000 | 20 |
| 2002/10/09 | 154,995 | 157,005 | 151,005 | 151,005 | 17 |
| 2002/10/08 | 154,995 | 154,995 | 150,000 | 154,995 | 22 |
| 2002/10/07 | 157,005 | 157,005 | 150,000 | 154,005 | 29 |
| 2002/10/04 | 144,000 | 160,005 | 144,000 | 160,005 | 56 |
| 2002/10/03 | 157,995 | 157,995 | 136,995 | 139,995 | 79 |
| 2002/10/02 | 175,005 | 175,005 | 166,995 | 166,995 | 31 |
| 2002/10/01 | 184,995 | 184,995 | 178,005 | 178,005 | 18 |
| 2002/09/30 | 190,005 | 190,005 | 186,000 | 186,000 | 21 |
| 2002/09/27 | 193,005 | 195,000 | 193,005 | 193,995 | 10 |
| 2002/09/26 | 193,005 | 199,995 | 192,000 | 193,995 | 17 |
| 2002/09/25 | 199,995 | 199,995 | 195,000 | 196,005 | 17 |
| 2002/09/24 | 211,005 | 211,005 | 199,995 | 204,000 | 32 |
| 2002/09/20 | 208,005 | 213,000 | 208,005 | 213,000 | 7 |
| 2002/09/19 | 211,005 | 214,005 | 210,000 | 210,000 | 11 |
| 2002/09/18 | 210,000 | 211,005 | 210,000 | 211,005 | 4 |
| 2002/09/17 | 223,995 | 223,995 | 205,005 | 205,005 | 14 |
| 2002/09/13 | 211,995 | 220,005 | 211,995 | 220,005 | 23 |
| 2002/09/12 | 226,005 | 226,995 | 220,995 | 223,995 | 14 |
| 2002/09/11 | 217,995 | 222,000 | 217,995 | 222,000 | 11 |
| 2002/09/10 | 226,005 | 226,005 | 214,995 | 217,005 | 36 |
| 2002/09/09 | 234,000 | 235,005 | 226,005 | 226,005 | 10 |
| 2002/09/06 | 235,005 | 235,005 | 229,995 | 232,005 | 21 |
| 2002/09/05 | 238,005 | 238,995 | 235,005 | 238,995 | 10 |
| 2002/09/04 | 238,005 | 238,005 | 235,005 | 235,005 | 16 |
| 2002/09/03 | 250,005 | 250,005 | 240,000 | 243,000 | 12 |
| 2002/09/02 | 244,995 | 250,005 | 244,995 | 250,005 | 4 |
| 2002/08/30 | 244,995 | 250,995 | 244,995 | 250,005 | 16 |
| 2002/08/29 | 249,000 | 249,000 | 244,995 | 244,995 | 11 |
| 2002/08/28 | 253,005 | 253,005 | 250,005 | 250,005 | 8 |
| 2002/08/27 | 261,000 | 265,005 | 250,995 | 253,005 | 26 |
| 2002/08/26 | 241,005 | 270,000 | 241,005 | 262,995 | 85 |
| 2002/08/23 | 240,000 | 240,000 | 237,000 | 238,995 | 6 |
| 2002/08/22 | 238,995 | 240,000 | 238,005 | 240,000 | 8 |
| 2002/08/21 | 238,995 | 240,000 | 238,995 | 240,000 | 5 |
| 2002/08/20 | 238,995 | 238,995 | 238,995 | 238,995 | 6 |
| 2002/08/19 | 240,000 | 240,000 | 238,005 | 238,005 | 13 |
| 2002/08/16 | 241,005 | 243,000 | 238,995 | 241,005 | 14 |
| 2002/08/15 | 235,995 | 244,995 | 235,995 | 244,995 | 9 |
| 2002/08/14 | 249,000 | 249,000 | 232,005 | 237,000 | 24 |
| 2002/08/13 | 250,995 | 250,995 | 249,000 | 249,000 | 6 |
| 2002/08/12 | 250,995 | 250,995 | 250,005 | 250,005 | 9 |
| 2002/08/09 | 247,995 | 249,000 | 246,000 | 249,000 | 7 |
| 2002/08/08 | 250,995 | 250,995 | 250,005 | 250,005 | 2 |
| 2002/08/07 | 244,995 | 249,000 | 244,995 | 247,995 | 8 |
| 2002/08/06 | 247,995 | 250,005 | 244,005 | 246,000 | 39 |
| 2002/08/05 | 256,005 | 256,005 | 250,005 | 252,000 | 24 |
| 2002/08/02 | 262,005 | 262,005 | 256,005 | 256,005 | 13 |
| 2002/08/01 | 268,005 | 268,005 | 264,000 | 264,000 | 23 |
| 2002/07/31 | 265,995 | 268,005 | 265,005 | 265,995 | 10 |
| 2002/07/30 | 268,005 | 270,000 | 265,005 | 265,005 | 20 |
| 2002/07/29 | 270,000 | 271,005 | 268,005 | 268,005 | 8 |
| 2002/07/26 | 277,005 | 277,005 | 268,995 | 270,000 | 11 |
| 2002/07/25 | 270,000 | 271,005 | 270,000 | 270,000 | 16 |
| 2002/07/24 | 267,000 | 271,995 | 262,005 | 271,995 | 97 |
| 2002/07/23 | 282,000 | 285,000 | 280,005 | 283,005 | 27 |
| 2002/07/22 | 286,995 | 288,000 | 280,005 | 288,000 | 27 |
| 2002/07/19 | 289,995 | 292,005 | 289,995 | 289,995 | 26 |
| 2002/07/18 | 292,005 | 292,995 | 289,995 | 289,995 | 34 |
| 2002/07/17 | 286,005 | 292,005 | 285,000 | 288,000 | 48 |
| 2002/07/16 | 283,005 | 285,000 | 280,005 | 285,000 | 43 |
| 2002/07/15 | 280,005 | 280,005 | 276,000 | 280,005 | 23 |
| 2002/07/12 | 282,000 | 282,000 | 277,005 | 279,000 | 27 |
| 2002/07/11 | 283,005 | 283,005 | 271,995 | 283,005 | 25 |
| 2002/07/10 | 283,005 | 283,005 | 280,995 | 283,005 | 32 |
| 2002/07/09 | 283,005 | 285,000 | 280,995 | 285,000 | 36 |
| 2002/07/08 | 283,005 | 283,995 | 282,000 | 282,000 | 42 |
| 2002/07/05 | 280,005 | 280,995 | 279,000 | 280,995 | 35 |
| 2002/07/04 | 283,995 | 285,000 | 283,005 | 283,005 | 54 |
| 2002/07/03 | 286,005 | 286,995 | 285,000 | 285,000 | 69 |
| 2002/07/02 | 286,005 | 288,000 | 283,995 | 283,995 | 52 |
| 2002/07/01 | 285,000 | 286,005 | 285,000 | 286,005 | 30 |
| 2002/06/28 | 288,000 | 288,000 | 283,005 | 283,005 | 88 |
| 2002/06/27 | 286,005 | 286,005 | 285,000 | 286,005 | 37 |
| 2002/06/26 | 289,995 | 289,995 | 283,005 | 286,995 | 82 |
| 2002/06/25 | 288,000 | 295,005 | 286,005 | 289,995 | 141 |
| 2002/06/24 | 274,005 | 286,995 | 267,000 | 286,995 | 106 |
| 2002/06/21 | 286,005 | 286,005 | 276,000 | 276,000 | 89 |
| 2002/06/20 | 291,000 | 295,005 | 277,005 | 283,995 | 294 |
| 2002/06/19 | 259,995 | 289,005 | 259,005 | 289,005 | 267 |
| 2002/06/18 | 253,005 | 253,005 | 244,995 | 253,005 | 89 |
| 2002/06/17 | 256,995 | 256,995 | 244,995 | 252,000 | 136 |
| 2002/06/14 | 259,995 | 259,995 | 244,995 | 259,995 | 201 |
| 2002/06/13 | 265,995 | 268,005 | 265,995 | 268,005 | 44 |
| 2002/06/12 | 268,005 | 268,005 | 267,000 | 267,000 | 25 |
| 2002/06/11 | 270,000 | 270,000 | 267,000 | 268,005 | 32 |
| 2002/06/10 | 268,995 | 268,995 | 265,005 | 268,995 | 49 |
| 2002/06/07 | 265,995 | 267,000 | 265,005 | 265,005 | 52 |
| 2002/06/06 | 268,005 | 268,005 | 264,000 | 264,000 | 114 |
| 2002/06/05 | 270,000 | 270,000 | 268,005 | 268,995 | 51 |
| 2002/06/04 | 270,000 | 270,000 | 267,000 | 268,995 | 58 |
| 2002/06/03 | 271,995 | 273,000 | 268,995 | 271,005 | 66 |
| 2002/05/31 | 268,995 | 271,995 | 268,005 | 271,995 | 88 |
| 2002/05/30 | 271,995 | 271,995 | 268,005 | 268,005 | 38 |
| 2002/05/29 | 270,000 | 273,000 | 268,995 | 270,000 | 45 |
| 2002/05/28 | 270,000 | 270,000 | 268,005 | 270,000 | 65 |
| 2002/05/27 | 271,005 | 271,005 | 270,000 | 270,000 | 79 |
| 2002/05/24 | 274,005 | 274,005 | 271,005 | 271,005 | 100 |
| 2002/05/23 | 274,005 | 274,005 | 271,005 | 273,000 | 90 |
| 2002/05/22 | 274,005 | 274,995 | 270,000 | 273,000 | 105 |
| 2002/05/21 | 274,995 | 274,995 | 273,000 | 273,000 | 69 |
| 2002/05/20 | 277,005 | 277,005 | 274,005 | 274,995 | 64 |
| 2002/05/17 | 276,000 | 276,000 | 274,995 | 274,995 | 29 |
| 2002/05/16 | 276,000 | 276,000 | 273,000 | 274,005 | 24 |
| 2002/05/15 | 277,005 | 277,005 | 273,000 | 274,995 | 44 |
| 2002/05/14 | 276,000 | 276,000 | 271,995 | 274,005 | 46 |
| 2002/05/13 | 280,005 | 280,005 | 274,995 | 274,995 | 104 |
| 2002/05/10 | 274,005 | 276,000 | 271,995 | 276,000 | 93 |
| 2002/05/09 | 273,000 | 273,000 | 268,995 | 273,000 | 105 |
| 2002/05/08 | 268,995 | 268,995 | 265,995 | 268,005 | 28 |
| 2002/05/07 | 270,000 | 271,995 | 267,000 | 270,000 | 28 |
| 2002/05/02 | 268,005 | 268,005 | 265,995 | 268,005 | 22 |
| 2002/05/01 | 270,000 | 270,000 | 267,000 | 267,000 | 36 |
| 2002/04/30 | 273,000 | 273,000 | 270,000 | 270,000 | 31 |
| 2002/04/26 | 267,000 | 273,000 | 267,000 | 271,995 | 37 |
| 2002/04/25 | 267,000 | 267,000 | 265,995 | 267,000 | 39 |
| 2002/04/24 | 268,995 | 273,000 | 261,000 | 265,995 | 84 |
| 2002/04/23 | 273,000 | 273,000 | 267,000 | 268,005 | 60 |
| 2002/04/22 | 280,005 | 280,005 | 271,995 | 277,005 | 86 |
| 2002/04/19 | 277,995 | 279,000 | 276,000 | 279,000 | 20 |
| 2002/04/18 | 277,005 | 279,000 | 274,995 | 276,000 | 23 |
| 2002/04/17 | 280,005 | 280,005 | 277,005 | 277,005 | 26 |
| 2002/04/16 | 279,000 | 283,995 | 277,995 | 280,005 | 47 |
| 2002/04/15 | 280,995 | 280,995 | 279,000 | 280,005 | 45 |
| 2002/04/12 | 286,005 | 286,005 | 277,995 | 279,000 | 51 |
| 2002/04/11 | 286,995 | 286,995 | 282,000 | 282,000 | 49 |
| 2002/04/10 | 282,000 | 289,005 | 279,000 | 283,995 | 69 |
| 2002/04/09 | 282,000 | 283,995 | 280,005 | 282,000 | 102 |
| 2002/04/08 | 280,995 | 286,995 | 277,995 | 280,005 | 176 |
| 2002/04/05 | 280,995 | 282,000 | 277,995 | 280,995 | 59 |
| 2002/04/04 | 288,000 | 288,000 | 280,005 | 280,005 | 73 |
| 2002/04/03 | 277,995 | 283,995 | 277,995 | 283,995 | 61 |
| 2002/04/02 | 282,000 | 283,995 | 280,005 | 282,000 | 44 |
| 2002/04/01 | 288,000 | 288,000 | 280,005 | 283,995 | 37 |
| 2002/03/29 | 291,000 | 291,000 | 280,005 | 283,995 | 100 |
| 2002/03/28 | 289,995 | 294,000 | 283,005 | 291,000 | 83 |
| 2002/03/27 | 283,995 | 289,005 | 279,000 | 286,995 | 68 |
| 2002/03/26 | 274,995 | 280,995 | 274,995 | 280,995 | 54 |
| 2002/03/25 | 286,005 | 286,005 | 277,005 | 277,995 | 87 |
| 2002/03/22 | 289,995 | 289,995 | 285,000 | 285,000 | 65 |
| 2002/03/20 | 297,000 | 297,000 | 288,000 | 289,995 | 139 |
| 2002/03/19 | 303,000 | 303,000 | 288,000 | 295,995 | 254 |
| 2002/03/18 | 319,995 | 319,995 | 301,995 | 303,000 | 427 |
| 2002/03/15 | 279,000 | 283,005 | 276,000 | 282,000 | 125 |
| 2002/03/14 | 268,995 | 280,005 | 268,005 | 274,995 | 165 |
| 2002/03/13 | 274,995 | 274,995 | 268,005 | 268,005 | 98 |
| 2002/03/12 | 273,000 | 274,005 | 270,000 | 271,005 | 117 |
| 2002/03/11 | 282,000 | 283,005 | 273,000 | 273,000 | 131 |
| 2002/03/08 | 276,000 | 280,005 | 273,000 | 279,000 | 135 |
| 2002/03/07 | 286,995 | 286,995 | 276,000 | 276,000 | 78 |
| 2002/03/06 | 288,000 | 288,000 | 273,000 | 283,005 | 122 |
| 2002/03/05 | 289,995 | 291,000 | 286,005 | 289,995 | 114 |
| 2002/03/04 | 292,005 | 295,005 | 289,995 | 289,995 | 151 |
| 2002/03/01 | 303,000 | 310,005 | 286,995 | 292,005 | 231 |
| 2002/02/28 | 300,000 | 300,000 | 288,000 | 298,995 | 592 |
| 2002/02/27 | 259,995 | 262,995 | 256,995 | 259,995 | 53 |
| 2002/02/26 | 259,995 | 262,005 | 255,000 | 259,995 | 25 |
| 2002/02/25 | 267,000 | 267,000 | 250,005 | 253,995 | 67 |
| 2002/02/22 | 270,000 | 270,000 | 265,005 | 267,000 | 26 |
| 2002/02/21 | 270,000 | 270,000 | 265,005 | 270,000 | 42 |
| 2002/02/20 | 270,000 | 270,000 | 265,995 | 270,000 | 15 |
| 2002/02/19 | 280,005 | 280,005 | 268,005 | 268,005 | 43 |
| 2002/02/18 | 283,005 | 283,005 | 274,995 | 274,995 | 60 |
| 2002/02/15 | 288,000 | 289,995 | 282,000 | 285,000 | 57 |
| 2002/02/14 | 277,005 | 289,005 | 276,000 | 282,000 | 81 |
| 2002/02/13 | 277,005 | 279,000 | 276,000 | 276,000 | 55 |
| 2002/02/12 | 274,995 | 276,000 | 271,995 | 273,000 | 49 |
| 2002/02/08 | 279,000 | 279,000 | 270,000 | 274,995 | 45 |
| 2002/02/07 | 276,000 | 277,005 | 271,995 | 274,995 | 35 |
| 2002/02/06 | 271,005 | 276,000 | 270,000 | 271,005 | 45 |
| 2002/02/05 | 277,995 | 277,995 | 270,000 | 274,005 | 49 |
| 2002/02/04 | 289,005 | 289,005 | 279,000 | 279,000 | 54 |
| 2002/02/01 | 300,000 | 300,000 | 288,000 | 288,000 | 58 |
| 2002/01/31 | 291,000 | 298,995 | 289,995 | 298,995 | 56 |
| 2002/01/30 | 292,995 | 303,000 | 286,005 | 292,005 | 78 |
| 2002/01/29 | 301,005 | 306,000 | 283,005 | 300,000 | 137 |
| 2002/01/28 | 298,005 | 310,005 | 295,995 | 297,000 | 108 |
| 2002/01/25 | 277,995 | 304,995 | 274,005 | 297,000 | 455 |
| 2002/01/24 | 337,995 | 345,000 | 322,005 | 322,995 | 57 |
| 2002/01/23 | 328,995 | 340,005 | 318,000 | 340,005 | 107 |
| 2002/01/22 | 384,000 | 393,000 | 342,000 | 343,995 | 383 |
| 2002/01/21 | 384,000 | 384,000 | 360,000 | 384,000 | 696 |
| 2002/01/17 | 295,005 | 295,005 | 285,000 | 288,000 | 33 |
| 2002/01/16 | 286,005 | 304,005 | 282,000 | 300,000 | 47 |
| 2002/01/15 | 300,000 | 300,000 | 283,005 | 292,995 | 80 |
| 2002/01/11 | 340,995 | 343,005 | 319,995 | 330,000 | 93 |
| 2002/01/10 | 330,000 | 343,005 | 328,005 | 333,000 | 163 |
| 2002/01/09 | 319,995 | 330,000 | 310,005 | 330,000 | 67 |
| 2002/01/08 | 322,995 | 322,995 | 300,000 | 315,000 | 107 |
| 2002/01/07 | 295,995 | 315,000 | 295,005 | 315,000 | 94 |
| 2002/01/04 | 300,000 | 300,000 | 292,005 | 292,005 | 10 |