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 |
|---|---|---|---|---|---|
| 2003/12/30 | 183,000 | 184,005 | 168,000 | 175,995 | 375 |
| 2003/12/29 | 166,995 | 183,000 | 166,005 | 183,000 | 689 |
| 2003/12/26 | 145,995 | 154,995 | 145,995 | 153,000 | 165 |
| 2003/12/25 | 144,000 | 144,000 | 136,995 | 142,005 | 198 |
| 2003/12/24 | 139,995 | 144,000 | 139,005 | 142,005 | 188 |
| 2003/12/22 | 145,995 | 148,005 | 130,005 | 136,005 | 182 |
| 2003/12/19 | 154,995 | 154,995 | 147,000 | 148,005 | 137 |
| 2003/12/18 | 162,000 | 163,995 | 157,995 | 160,005 | 76 |
| 2003/12/17 | 165,000 | 165,000 | 160,005 | 162,000 | 82 |
| 2003/12/16 | 166,005 | 166,005 | 160,005 | 162,000 | 61 |
| 2003/12/15 | 168,000 | 172,995 | 165,000 | 166,005 | 112 |
| 2003/12/12 | 183,000 | 183,000 | 169,995 | 175,995 | 102 |
| 2003/12/11 | 180,000 | 190,005 | 180,000 | 183,000 | 50 |
| 2003/12/10 | 190,005 | 195,000 | 180,000 | 181,005 | 106 |
| 2003/12/09 | 199,995 | 204,000 | 195,000 | 196,005 | 59 |
| 2003/12/08 | 210,000 | 213,000 | 196,995 | 199,995 | 112 |
| 2003/12/05 | 217,995 | 223,995 | 210,000 | 222,000 | 50 |
| 2003/12/04 | 214,995 | 216,000 | 213,000 | 216,000 | 46 |
| 2003/12/03 | 214,995 | 217,995 | 210,000 | 214,995 | 43 |
| 2003/12/02 | 232,995 | 232,995 | 214,995 | 216,000 | 39 |
| 2003/12/01 | 217,995 | 226,005 | 210,000 | 220,995 | 73 |
| 2003/11/28 | 238,995 | 240,000 | 229,995 | 229,995 | 41 |
| 2003/11/27 | 229,005 | 244,005 | 229,005 | 235,005 | 81 |
| 2003/11/26 | 204,000 | 220,995 | 204,000 | 220,995 | 40 |
| 2003/11/25 | 202,005 | 202,005 | 199,005 | 199,005 | 23 |
| 2003/11/21 | 202,005 | 202,005 | 190,005 | 193,005 | 55 |
| 2003/11/20 | 190,005 | 202,005 | 190,005 | 202,005 | 28 |
| 2003/11/19 | 202,995 | 202,995 | 189,000 | 190,995 | 67 |
| 2003/11/18 | 190,005 | 205,995 | 186,000 | 199,995 | 132 |
| 2003/11/17 | 220,005 | 223,995 | 208,995 | 208,995 | 83 |
| 2003/11/14 | 250,005 | 250,005 | 238,005 | 240,000 | 59 |
| 2003/11/13 | 243,000 | 256,005 | 238,005 | 256,005 | 52 |
| 2003/11/12 | 259,005 | 262,005 | 241,995 | 241,995 | 68 |
| 2003/11/11 | 255,000 | 262,995 | 240,000 | 262,995 | 71 |
| 2003/11/10 | 261,000 | 265,005 | 261,000 | 262,005 | 35 |
| 2003/11/07 | 264,000 | 265,005 | 255,000 | 265,005 | 37 |
| 2003/11/06 | 270,000 | 271,005 | 255,000 | 264,000 | 67 |
| 2003/11/05 | 274,995 | 274,995 | 265,005 | 268,005 | 61 |
| 2003/11/04 | 280,995 | 283,995 | 273,000 | 274,005 | 69 |
| 2003/10/31 | 271,005 | 277,995 | 270,000 | 271,995 | 42 |
| 2003/10/30 | 283,995 | 283,995 | 271,005 | 271,005 | 30 |
| 2003/10/29 | 280,005 | 288,000 | 277,005 | 283,995 | 48 |
| 2003/10/28 | 289,995 | 295,005 | 280,005 | 283,995 | 146 |
| 2003/10/27 | 252,000 | 270,000 | 252,000 | 267,000 | 69 |
| 2003/10/24 | 229,995 | 250,005 | 229,995 | 243,000 | 152 |
| 2003/10/23 | 252,000 | 252,000 | 232,005 | 241,995 | 108 |
| 2003/10/22 | 262,005 | 265,005 | 256,005 | 256,005 | 56 |
| 2003/10/21 | 280,005 | 280,005 | 258,000 | 265,995 | 216 |
| 2003/10/20 | 303,000 | 304,995 | 289,995 | 289,995 | 78 |
| 2003/10/17 | 307,995 | 313,995 | 300,000 | 301,995 | 118 |
| 2003/10/16 | 289,995 | 310,005 | 285,000 | 309,000 | 169 |
| 2003/10/15 | 304,995 | 307,005 | 286,005 | 289,995 | 160 |
| 2003/10/14 | 283,995 | 300,000 | 279,000 | 300,000 | 254 |
| 2003/10/10 | 271,995 | 276,000 | 270,000 | 271,995 | 150 |
| 2003/10/09 | 289,995 | 289,995 | 270,000 | 274,995 | 171 |
| 2003/10/08 | 265,005 | 288,000 | 265,005 | 286,005 | 274 |
| 2003/10/07 | 244,005 | 267,000 | 241,005 | 256,995 | 262 |
| 2003/10/06 | 238,995 | 241,005 | 235,995 | 240,000 | 97 |
| 2003/10/03 | 234,000 | 235,995 | 229,005 | 232,005 | 81 |
| 2003/10/02 | 225,000 | 235,995 | 220,005 | 229,995 | 125 |
| 2003/10/01 | 228,000 | 228,000 | 216,000 | 219,000 | 106 |
| 2003/09/30 | 228,000 | 231,000 | 220,995 | 228,000 | 105 |
| 2003/09/29 | 208,005 | 220,005 | 207,000 | 217,995 | 76 |
| 2003/09/26 | 201,000 | 205,005 | 190,005 | 204,000 | 147 |
| 2003/09/25 | 210,000 | 210,000 | 204,000 | 210,000 | 63 |
| 2003/09/24 | 229,995 | 229,995 | 210,000 | 220,005 | 51 |
| 2003/09/22 | 240,000 | 240,000 | 231,000 | 232,995 | 55 |
| 2003/09/19 | 249,000 | 250,005 | 240,000 | 241,995 | 51 |
| 2003/09/18 | 249,000 | 252,000 | 243,000 | 243,000 | 66 |
| 2003/09/17 | 237,000 | 244,995 | 226,995 | 244,995 | 155 |
| 2003/09/16 | 213,000 | 229,995 | 213,000 | 229,005 | 101 |
| 2003/09/12 | 204,000 | 214,995 | 204,000 | 214,995 | 82 |
| 2003/09/11 | 199,005 | 204,000 | 199,005 | 202,995 | 36 |
| 2003/09/10 | 199,995 | 204,000 | 198,000 | 198,000 | 31 |
| 2003/09/09 | 198,000 | 202,005 | 195,000 | 198,000 | 86 |
| 2003/09/08 | 190,005 | 199,005 | 187,005 | 193,995 | 173 |
| 2003/09/05 | 214,995 | 225,000 | 202,995 | 211,995 | 179 |
| 2003/09/04 | 190,005 | 217,995 | 190,005 | 213,000 | 279 |
| 2003/09/03 | 189,000 | 192,000 | 187,995 | 190,005 | 86 |
| 2003/09/02 | 193,995 | 193,995 | 186,000 | 192,000 | 62 |
| 2003/09/01 | 187,005 | 193,995 | 184,005 | 192,000 | 149 |
| 2003/08/29 | 187,995 | 193,995 | 183,000 | 184,995 | 80 |
| 2003/08/28 | 208,995 | 208,995 | 180,000 | 190,005 | 551 |
| 2003/08/27 | 183,000 | 183,000 | 183,000 | 183,000 | 73 |
| 2003/08/26 | 157,005 | 157,005 | 153,000 | 153,000 | 47 |
| 2003/08/25 | 156,000 | 157,995 | 154,995 | 157,995 | 17 |
| 2003/08/22 | 154,995 | 157,995 | 154,995 | 156,000 | 6 |
| 2003/08/21 | 159,000 | 159,000 | 154,005 | 154,995 | 56 |
| 2003/08/20 | 162,000 | 163,995 | 154,995 | 159,000 | 142 |
| 2003/08/19 | 153,000 | 160,005 | 150,000 | 160,005 | 106 |
| 2003/08/18 | 151,005 | 154,005 | 145,995 | 153,000 | 30 |
| 2003/08/15 | 150,000 | 151,995 | 148,005 | 148,995 | 60 |
| 2003/08/14 | 154,005 | 154,005 | 148,995 | 148,995 | 29 |
| 2003/08/13 | 153,000 | 156,000 | 150,000 | 151,005 | 22 |
| 2003/08/12 | 157,995 | 159,000 | 156,000 | 156,000 | 8 |
| 2003/08/11 | 145,005 | 159,000 | 145,005 | 159,000 | 121 |
| 2003/08/08 | 142,995 | 159,000 | 139,995 | 159,000 | 98 |
| 2003/08/07 | 148,995 | 148,995 | 142,995 | 144,000 | 23 |
| 2003/08/06 | 151,995 | 151,995 | 147,000 | 150,000 | 60 |
| 2003/08/05 | 148,995 | 154,995 | 148,995 | 150,000 | 115 |
| 2003/08/04 | 145,005 | 148,995 | 138,000 | 147,000 | 135 |
| 2003/08/01 | 139,995 | 142,005 | 139,005 | 142,005 | 40 |
| 2003/07/31 | 133,995 | 136,995 | 133,995 | 136,995 | 40 |
| 2003/07/30 | 132,000 | 133,995 | 132,000 | 133,995 | 5 |
| 2003/07/29 | 132,000 | 135,000 | 130,005 | 130,995 | 48 |
| 2003/07/28 | 133,995 | 135,000 | 133,005 | 135,000 | 31 |
| 2003/07/25 | 132,000 | 136,005 | 130,005 | 133,005 | 35 |
| 2003/07/24 | 127,005 | 132,000 | 127,005 | 130,005 | 13 |
| 2003/07/23 | 127,995 | 127,995 | 123,000 | 126,000 | 51 |
| 2003/07/22 | 130,995 | 132,000 | 127,995 | 132,000 | 24 |
| 2003/07/18 | 129,000 | 133,995 | 129,000 | 133,995 | 37 |
| 2003/07/17 | 139,995 | 139,995 | 129,000 | 133,005 | 54 |
| 2003/07/16 | 141,000 | 141,000 | 135,000 | 138,000 | 61 |
| 2003/07/15 | 144,000 | 145,005 | 141,000 | 141,000 | 37 |
| 2003/07/14 | 141,000 | 145,005 | 139,005 | 141,000 | 55 |
| 2003/07/11 | 142,005 | 142,005 | 135,000 | 135,000 | 65 |
| 2003/07/10 | 139,995 | 142,995 | 138,000 | 138,000 | 68 |
| 2003/07/09 | 148,005 | 148,005 | 135,000 | 139,005 | 116 |
| 2003/07/08 | 132,000 | 145,995 | 132,000 | 145,995 | 180 |
| 2003/07/07 | 121,995 | 126,000 | 121,995 | 126,000 | 22 |
| 2003/07/04 | 123,000 | 124,005 | 120,000 | 120,000 | 29 |
| 2003/07/03 | 136,995 | 136,995 | 124,995 | 124,995 | 81 |
| 2003/07/02 | 139,995 | 139,995 | 133,995 | 133,995 | 75 |
| 2003/07/01 | 123,000 | 136,005 | 123,000 | 136,005 | 135 |
| 2003/06/30 | 118,995 | 127,005 | 118,995 | 127,005 | 55 |
| 2003/06/27 | 118,005 | 120,000 | 115,995 | 118,995 | 32 |
| 2003/06/26 | 117,000 | 118,005 | 115,995 | 115,995 | 24 |
| 2003/06/25 | 120,000 | 121,005 | 117,000 | 118,005 | 58 |
| 2003/06/24 | 115,005 | 123,000 | 115,005 | 120,000 | 79 |
| 2003/06/23 | 121,995 | 121,995 | 111,000 | 118,995 | 215 |
| 2003/06/20 | 124,995 | 124,995 | 118,995 | 121,995 | 129 |
| 2003/06/19 | 130,005 | 130,005 | 121,995 | 124,995 | 58 |
| 2003/06/18 | 126,000 | 130,005 | 123,000 | 130,005 | 91 |
| 2003/06/17 | 129,000 | 130,005 | 126,000 | 126,000 | 83 |
| 2003/06/16 | 138,000 | 138,000 | 127,005 | 127,005 | 64 |
| 2003/06/13 | 130,005 | 135,000 | 121,005 | 130,995 | 97 |
| 2003/06/12 | 145,005 | 145,005 | 127,995 | 127,995 | 168 |
| 2003/06/11 | 145,005 | 154,995 | 142,995 | 145,005 | 173 |
| 2003/06/10 | 160,005 | 169,995 | 154,995 | 169,995 | 155 |
| 2003/06/09 | 148,995 | 162,000 | 148,995 | 160,995 | 147 |
| 2003/06/06 | 136,005 | 142,005 | 127,995 | 142,005 | 152 |
| 2003/06/05 | 132,000 | 133,995 | 129,000 | 133,995 | 43 |
| 2003/06/04 | 132,000 | 133,995 | 127,005 | 133,005 | 52 |
| 2003/06/03 | 132,000 | 135,000 | 127,995 | 132,000 | 83 |
| 2003/06/02 | 114,000 | 133,995 | 109,995 | 127,995 | 131 |
| 2003/05/30 | 106,005 | 117,000 | 106,005 | 117,000 | 53 |
| 2003/05/29 | 105,000 | 106,995 | 105,000 | 106,005 | 14 |
| 2003/05/28 | 106,995 | 108,000 | 103,995 | 105,000 | 10 |
| 2003/05/27 | 106,995 | 108,000 | 103,995 | 106,995 | 20 |
| 2003/05/26 | 100,995 | 106,995 | 99,105 | 106,995 | 83 |
| 2003/05/23 | 100,005 | 100,995 | 99,705 | 100,995 | 38 |
| 2003/05/22 | 100,005 | 100,995 | 99,600 | 99,600 | 83 |
| 2003/05/21 | 91,995 | 100,005 | 90,000 | 99,900 | 153 |
| 2003/05/20 | 97,905 | 97,905 | 93,000 | 93,000 | 22 |
| 2003/05/19 | 100,005 | 100,005 | 97,005 | 97,995 | 20 |
| 2003/05/16 | 100,995 | 100,995 | 99,000 | 100,005 | 15 |
| 2003/05/15 | 99,000 | 99,000 | 97,995 | 98,505 | 6 |
| 2003/05/14 | 99,495 | 99,495 | 99,000 | 99,000 | 20 |
| 2003/05/13 | 100,005 | 103,005 | 99,000 | 99,000 | 38 |
| 2003/05/12 | 97,995 | 103,005 | 97,995 | 102,000 | 230 |
| 2003/05/09 | 94,995 | 97,995 | 94,995 | 97,995 | 31 |
| 2003/05/08 | 94,005 | 94,995 | 93,000 | 94,905 | 22 |
| 2003/05/07 | 91,500 | 92,295 | 91,500 | 92,295 | 22 |
| 2003/05/06 | 91,005 | 91,500 | 90,495 | 91,500 | 3 |
| 2003/05/02 | 90,495 | 91,500 | 90,000 | 91,500 | 23 |
| 2003/05/01 | 89,100 | 91,995 | 88,995 | 91,905 | 17 |
| 2003/04/30 | 90,495 | 91,500 | 88,995 | 88,995 | 65 |
| 2003/04/28 | 90,000 | 90,495 | 90,000 | 90,495 | 8 |
| 2003/04/25 | 91,005 | 93,000 | 90,795 | 93,000 | 8 |
| 2003/04/24 | 93,105 | 93,105 | 91,005 | 91,005 | 40 |
| 2003/04/23 | 95,505 | 95,505 | 93,000 | 93,000 | 43 |
| 2003/04/22 | 97,005 | 97,005 | 94,995 | 95,505 | 23 |
| 2003/04/21 | 95,205 | 97,005 | 95,100 | 97,005 | 17 |
| 2003/04/18 | 97,995 | 97,995 | 94,500 | 94,500 | 33 |
| 2003/04/17 | 97,995 | 97,995 | 97,905 | 97,995 | 9 |
| 2003/04/16 | 97,995 | 97,995 | 94,500 | 97,995 | 21 |
| 2003/04/15 | 99,000 | 99,000 | 99,000 | 99,000 | 7 |
| 2003/04/14 | 100,995 | 100,995 | 99,000 | 100,005 | 5 |
| 2003/04/11 | 100,005 | 100,995 | 100,005 | 100,005 | 9 |
| 2003/04/10 | 97,995 | 100,005 | 97,995 | 100,005 | 20 |
| 2003/04/09 | 99,900 | 100,005 | 97,995 | 97,995 | 5 |
| 2003/04/08 | 96,105 | 96,105 | 96,105 | 96,105 | 3 |
| 2003/04/07 | 100,005 | 100,995 | 100,005 | 100,005 | 14 |
| 2003/04/03 | 100,005 | 100,005 | 96,000 | 100,005 | 9 |
| 2003/04/02 | 100,995 | 100,995 | 100,005 | 100,005 | 4 |
| 2003/04/01 | 100,005 | 100,005 | 100,005 | 100,005 | 2 |
| 2003/03/31 | 97,995 | 97,995 | 97,995 | 97,995 | 2 |
| 2003/03/28 | 99,705 | 100,995 | 99,000 | 100,995 | 18 |
| 2003/03/27 | 100,005 | 100,995 | 100,005 | 100,995 | 4 |
| 2003/03/26 | 102,000 | 102,000 | 102,000 | 102,000 | 10 |
| 2003/03/25 | 100,005 | 103,995 | 100,005 | 100,995 | 5 |
| 2003/03/24 | 102,000 | 103,995 | 100,005 | 103,995 | 24 |
| 2003/03/20 | 100,995 | 103,995 | 100,995 | 103,995 | 6 |
| 2003/03/18 | 102,000 | 102,000 | 100,005 | 102,000 | 12 |
| 2003/03/17 | 103,005 | 103,005 | 102,000 | 102,000 | 6 |
| 2003/03/14 | 103,995 | 106,995 | 103,005 | 103,995 | 21 |
| 2003/03/13 | 106,995 | 106,995 | 103,995 | 106,995 | 17 |
| 2003/03/12 | 106,005 | 106,995 | 106,005 | 106,995 | 7 |
| 2003/03/11 | 106,995 | 106,995 | 103,995 | 106,995 | 30 |
| 2003/03/10 | 109,995 | 109,995 | 102,000 | 106,995 | 94 |
| 2003/03/07 | 115,005 | 115,005 | 112,995 | 115,005 | 17 |
| 2003/03/06 | 114,000 | 118,005 | 112,995 | 112,995 | 29 |
| 2003/03/05 | 112,995 | 115,005 | 112,005 | 114,000 | 18 |
| 2003/03/04 | 109,995 | 115,005 | 109,995 | 112,995 | 41 |
| 2003/03/03 | 109,005 | 109,995 | 109,005 | 109,995 | 27 |
| 2003/02/28 | 109,005 | 109,995 | 108,000 | 109,005 | 9 |
| 2003/02/27 | 108,000 | 109,005 | 108,000 | 109,005 | 11 |
| 2003/02/26 | 106,995 | 108,000 | 106,995 | 108,000 | 16 |
| 2003/02/25 | 106,995 | 108,000 | 106,995 | 106,995 | 30 |
| 2003/02/24 | 106,995 | 106,995 | 106,995 | 106,995 | 1 |
| 2003/02/21 | 109,005 | 109,005 | 106,005 | 108,000 | 27 |
| 2003/02/20 | 108,000 | 109,005 | 108,000 | 109,005 | 10 |
| 2003/02/19 | 108,000 | 109,995 | 108,000 | 109,005 | 22 |
| 2003/02/18 | 109,995 | 109,995 | 108,000 | 108,000 | 35 |
| 2003/02/17 | 112,005 | 112,995 | 109,005 | 109,995 | 49 |
| 2003/02/14 | 112,995 | 114,000 | 111,000 | 114,000 | 38 |
| 2003/02/13 | 115,005 | 115,995 | 115,005 | 115,005 | 11 |
| 2003/02/12 | 118,995 | 118,995 | 115,005 | 117,000 | 54 |
| 2003/02/10 | 103,995 | 118,995 | 103,995 | 118,995 | 131 |
| 2003/02/07 | 100,995 | 103,995 | 100,995 | 102,000 | 29 |
| 2003/02/06 | 103,995 | 103,995 | 103,005 | 103,005 | 31 |
| 2003/02/05 | 103,005 | 105,000 | 103,005 | 103,995 | 46 |
| 2003/02/04 | 105,000 | 108,000 | 105,000 | 106,995 | 14 |
| 2003/02/03 | 105,000 | 106,995 | 105,000 | 105,000 | 16 |
| 2003/01/31 | 102,000 | 106,005 | 102,000 | 105,000 | 48 |
| 2003/01/30 | 103,005 | 105,000 | 102,000 | 103,005 | 17 |
| 2003/01/29 | 103,005 | 105,000 | 103,005 | 103,995 | 6 |
| 2003/01/28 | 106,005 | 106,005 | 103,005 | 103,005 | 4 |
| 2003/01/27 | 108,000 | 108,000 | 105,000 | 106,005 | 12 |
| 2003/01/24 | 106,005 | 108,000 | 106,005 | 108,000 | 15 |
| 2003/01/23 | 108,000 | 109,005 | 106,005 | 106,995 | 12 |
| 2003/01/22 | 105,000 | 106,995 | 105,000 | 106,995 | 20 |
| 2003/01/21 | 106,995 | 106,995 | 103,005 | 105,000 | 10 |
| 2003/01/20 | 106,995 | 109,005 | 106,995 | 106,995 | 11 |
| 2003/01/17 | 108,000 | 108,000 | 106,005 | 106,005 | 9 |
| 2003/01/16 | 111,000 | 111,000 | 103,995 | 105,000 | 20 |
| 2003/01/15 | 103,005 | 114,000 | 102,000 | 114,000 | 73 |
| 2003/01/14 | 97,005 | 102,000 | 97,005 | 102,000 | 23 |
| 2003/01/10 | 100,005 | 102,000 | 99,000 | 102,000 | 23 |
| 2003/01/09 | 102,000 | 102,000 | 100,005 | 100,005 | 25 |
| 2003/01/08 | 100,995 | 102,000 | 100,995 | 100,995 | 42 |
| 2003/01/07 | 103,005 | 103,005 | 100,005 | 100,005 | 39 |
| 2003/01/06 | 106,005 | 108,000 | 106,005 | 108,000 | 2 |