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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,010,000 | 1,140,000 | 995,000 | 1,080,000 | 3,656 |
| 2005/12/29 | 940,000 | 1,020,000 | 938,000 | 1,020,000 | 6,606 |
| 2005/12/28 | 865,000 | 920,000 | 861,000 | 920,000 | 2,685 |
| 2005/12/27 | 870,000 | 872,000 | 853,000 | 856,000 | 1,399 |
| 2005/12/26 | 840,000 | 866,000 | 830,000 | 860,000 | 1,956 |
| 2005/12/22 | 860,000 | 874,000 | 813,000 | 829,000 | 2,285 |
| 2005/12/21 | 846,000 | 876,000 | 837,000 | 850,000 | 4,030 |
| 2005/12/20 | 839,000 | 905,000 | 834,000 | 895,000 | 4,111 |
| 2005/12/19 | 805,000 | 829,000 | 795,000 | 829,000 | 2,749 |
| 2005/12/16 | 806,000 | 816,000 | 792,000 | 793,000 | 2,678 |
| 2005/12/15 | 765,000 | 835,000 | 761,000 | 790,000 | 9,094 |
| 2005/12/14 | 755,000 | 755,000 | 755,000 | 755,000 | 853 |
| 2005/12/13 | 671,000 | 677,000 | 643,000 | 655,000 | 2,140 |
| 2005/12/12 | 690,000 | 709,000 | 676,000 | 681,000 | 3,348 |
| 2005/12/09 | 640,000 | 670,000 | 632,000 | 670,000 | 2,975 |
| 2005/12/08 | 608,000 | 637,000 | 602,000 | 620,000 | 2,263 |
| 2005/12/07 | 594,000 | 625,000 | 590,000 | 602,000 | 2,362 |
| 2005/12/06 | 659,000 | 680,000 | 598,000 | 604,000 | 5,253 |
| 2005/12/05 | 590,000 | 644,000 | 578,000 | 642,000 | 5,206 |
| 2005/12/02 | 545,000 | 577,000 | 535,000 | 577,000 | 2,334 |
| 2005/12/01 | 557,000 | 557,000 | 515,000 | 535,000 | 2,911 |
| 2005/11/30 | 587,000 | 593,000 | 541,000 | 547,000 | 2,969 |
| 2005/11/29 | 562,000 | 588,000 | 562,000 | 580,000 | 4,495 |
| 2005/11/28 | 557,000 | 586,000 | 534,000 | 552,000 | 5,695 |
| 2005/11/25 | 562,000 | 622,000 | 561,000 | 577,000 | 4,573 |
| 2005/11/24 | 699,000 | 720,000 | 651,000 | 652,000 | 4,790 |
| 2005/11/22 | 681,000 | 749,000 | 672,000 | 692,000 | 7,603 |
| 2005/11/21 | 560,000 | 651,000 | 558,000 | 651,000 | 5,322 |
| 2005/11/18 | 565,000 | 591,000 | 540,000 | 551,000 | 4,512 |
| 2005/11/17 | 496,000 | 531,000 | 495,000 | 531,000 | 1,987 |
| 2005/11/16 | 491,000 | 492,000 | 466,000 | 481,000 | 1,542 |
| 2005/11/15 | 499,000 | 504,000 | 490,000 | 495,000 | 1,548 |
| 2005/11/14 | 491,000 | 515,000 | 476,000 | 509,000 | 3,769 |
| 2005/11/11 | 440,000 | 466,000 | 431,000 | 466,000 | 2,674 |
| 2005/11/10 | 406,000 | 437,000 | 404,000 | 436,000 | 2,390 |
| 2005/11/09 | 415,000 | 415,000 | 405,000 | 409,000 | 714 |
| 2005/11/08 | 419,000 | 421,000 | 402,000 | 415,000 | 1,681 |
| 2005/11/07 | 398,000 | 417,000 | 398,000 | 414,000 | 2,527 |
| 2005/11/04 | 370,000 | 395,000 | 365,000 | 395,000 | 2,920 |
| 2005/11/02 | 371,000 | 374,000 | 356,000 | 367,000 | 1,133 |
| 2005/11/01 | 371,000 | 381,000 | 363,000 | 367,000 | 1,636 |
| 2005/10/31 | 344,000 | 366,000 | 338,000 | 362,000 | 3,061 |
| 2005/10/28 | 317,000 | 337,000 | 313,000 | 335,000 | 1,587 |
| 2005/10/27 | 317,000 | 317,000 | 308,000 | 316,000 | 552 |
| 2005/10/26 | 322,000 | 323,000 | 315,000 | 318,000 | 488 |
| 2005/10/25 | 319,000 | 326,000 | 312,000 | 317,000 | 882 |
| 2005/10/24 | 312,000 | 321,000 | 309,000 | 309,000 | 1,050 |
| 2005/10/21 | 332,000 | 333,000 | 317,000 | 321,000 | 1,523 |
| 2005/10/20 | 339,000 | 343,000 | 330,000 | 334,000 | 1,066 |
| 2005/10/19 | 336,000 | 352,000 | 325,000 | 335,000 | 4,009 |
| 2005/10/18 | 314,000 | 348,000 | 314,000 | 339,000 | 6,017 |
| 2005/10/17 | 324,000 | 330,000 | 306,000 | 314,000 | 4,494 |
| 2005/10/14 | 301,000 | 334,000 | 294,000 | 333,000 | 7,799 |
| 2005/10/13 | 309,000 | 310,000 | 290,000 | 294,000 | 3,462 |
| 2005/10/12 | 286,000 | 307,000 | 286,000 | 307,000 | 6,806 |
| 2005/10/11 | 257,000 | 281,000 | 257,000 | 273,000 | 6,890 |
| 2005/10/07 | 245,000 | 253,000 | 244,000 | 252,000 | 792 |
| 2005/10/06 | 247,000 | 247,000 | 244,000 | 244,000 | 255 |
| 2005/10/05 | 248,000 | 248,000 | 243,000 | 247,000 | 442 |
| 2005/10/04 | 247,000 | 252,000 | 245,000 | 248,000 | 782 |
| 2005/10/03 | 234,000 | 244,000 | 234,000 | 244,000 | 433 |
| 2005/09/30 | 233,000 | 238,000 | 230,000 | 234,000 | 409 |
| 2005/09/29 | 230,000 | 243,000 | 228,000 | 235,000 | 410 |
| 2005/09/28 | 238,000 | 238,000 | 228,000 | 234,000 | 746 |
| 2005/09/27 | 250,000 | 251,000 | 239,000 | 240,000 | 973 |
| 2005/09/26 | 257,000 | 257,000 | 249,000 | 251,000 | 1,084 |
| 2005/09/22 | 252,000 | 257,000 | 245,000 | 253,000 | 3,056 |
| 2005/09/21 | 249,000 | 251,000 | 240,000 | 242,000 | 2,219 |
| 2005/09/20 | 225,000 | 243,000 | 224,000 | 242,000 | 3,594 |
| 2005/09/16 | 233,000 | 234,000 | 215,000 | 225,000 | 3,060 |
| 2005/09/15 | 246,000 | 246,000 | 233,000 | 235,000 | 1,963 |
| 2005/09/14 | 242,000 | 256,000 | 231,000 | 239,000 | 7,461 |
| 2005/09/13 | 243,000 | 272,000 | 224,000 | 230,000 | 14,616 |
| 2005/09/12 | 214,000 | 244,000 | 209,000 | 239,000 | 8,301 |
| 2005/09/09 | 200,000 | 207,000 | 197,000 | 205,000 | 3,369 |
| 2005/09/08 | 184,000 | 194,000 | 184,000 | 194,000 | 1,601 |
| 2005/09/07 | 198,000 | 206,000 | 183,000 | 185,000 | 5,849 |
| 2005/09/06 | 188,000 | 195,000 | 187,000 | 189,000 | 1,705 |
| 2005/09/05 | 172,000 | 199,000 | 169,000 | 186,000 | 5,069 |
| 2005/09/02 | 164,000 | 173,000 | 163,000 | 172,000 | 1,914 |
| 2005/09/01 | 160,000 | 163,000 | 159,000 | 163,000 | 605 |
| 2005/08/31 | 161,000 | 162,000 | 159,000 | 161,000 | 685 |
| 2005/08/30 | 158,000 | 169,000 | 157,000 | 161,000 | 4,229 |
| 2005/08/29 | 154,000 | 155,000 | 152,000 | 155,000 | 584 |
| 2005/08/26 | 150,000 | 154,000 | 149,000 | 152,000 | 432 |
| 2005/08/25 | 149,000 | 152,000 | 147,000 | 151,000 | 408 |
| 2005/08/24 | 150,000 | 151,000 | 147,000 | 149,000 | 751 |
| 2005/08/23 | 155,000 | 156,000 | 151,000 | 152,000 | 1,094 |
| 2005/08/22 | 149,000 | 153,000 | 149,000 | 153,000 | 1,311 |
| 2005/08/19 | 147,000 | 148,000 | 143,000 | 148,000 | 652 |
| 2005/08/18 | 146,000 | 147,000 | 144,000 | 147,000 | 507 |
| 2005/08/17 | 144,000 | 146,000 | 141,000 | 146,000 | 758 |
| 2005/08/16 | 142,000 | 144,000 | 141,000 | 144,000 | 466 |
| 2005/08/15 | 139,000 | 142,000 | 139,000 | 142,000 | 658 |
| 2005/08/12 | 137,000 | 139,000 | 136,000 | 139,000 | 348 |
| 2005/08/11 | 135,000 | 137,000 | 135,000 | 137,000 | 216 |
| 2005/08/10 | 134,000 | 136,000 | 134,000 | 134,000 | 492 |
| 2005/08/09 | 132,000 | 135,000 | 131,000 | 134,000 | 229 |
| 2005/08/08 | 129,000 | 133,000 | 127,000 | 133,000 | 233 |
| 2005/08/05 | 131,000 | 132,000 | 130,000 | 131,000 | 280 |
| 2005/08/04 | 134,000 | 134,000 | 131,000 | 132,000 | 446 |
| 2005/08/03 | 137,000 | 137,000 | 132,000 | 135,000 | 437 |
| 2005/08/02 | 134,000 | 134,000 | 132,000 | 134,000 | 198 |
| 2005/08/01 | 135,000 | 137,000 | 134,000 | 134,000 | 217 |
| 2005/07/29 | 136,000 | 138,000 | 135,000 | 137,000 | 243 |
| 2005/07/28 | 136,000 | 137,000 | 134,000 | 137,000 | 589 |
| 2005/07/27 | 130,000 | 138,000 | 130,000 | 138,000 | 1,120 |
| 2005/07/26 | 131,000 | 132,000 | 129,000 | 130,000 | 257 |
| 2005/07/25 | 132,000 | 132,000 | 130,000 | 131,000 | 194 |
| 2005/07/22 | 131,000 | 132,000 | 130,000 | 131,000 | 208 |
| 2005/07/21 | 133,000 | 133,000 | 131,000 | 131,000 | 198 |
| 2005/07/20 | 131,000 | 133,000 | 131,000 | 133,000 | 230 |
| 2005/07/19 | 133,000 | 133,000 | 131,000 | 133,000 | 326 |
| 2005/07/15 | 132,000 | 133,000 | 131,000 | 133,000 | 328 |
| 2005/07/14 | 133,000 | 133,000 | 131,000 | 131,000 | 268 |
| 2005/07/13 | 133,000 | 133,000 | 131,000 | 132,000 | 242 |
| 2005/07/12 | 133,000 | 133,000 | 131,000 | 132,000 | 294 |
| 2005/07/11 | 134,000 | 135,000 | 131,000 | 132,000 | 564 |
| 2005/07/08 | 129,000 | 130,000 | 128,000 | 130,000 | 323 |
| 2005/07/07 | 130,000 | 130,000 | 129,000 | 129,000 | 200 |
| 2005/07/06 | 131,000 | 133,000 | 129,000 | 131,000 | 388 |
| 2005/07/05 | 129,000 | 135,000 | 129,000 | 131,000 | 968 |
| 2005/07/04 | 128,000 | 129,000 | 127,000 | 128,000 | 331 |
| 2005/07/01 | 128,000 | 129,000 | 126,000 | 128,000 | 394 |
| 2005/06/30 | 129,000 | 129,000 | 127,000 | 128,000 | 327 |
| 2005/06/29 | 126,000 | 129,000 | 125,000 | 129,000 | 793 |
| 2005/06/28 | 124,000 | 125,000 | 123,000 | 125,000 | 199 |
| 2005/06/27 | 123,000 | 124,000 | 122,000 | 123,000 | 126 |
| 2005/06/24 | 124,000 | 125,000 | 123,000 | 123,000 | 189 |
| 2005/06/23 | 125,000 | 125,000 | 123,000 | 124,000 | 235 |
| 2005/06/22 | 122,000 | 125,000 | 122,000 | 125,000 | 454 |
| 2005/06/21 | 125,000 | 125,000 | 121,000 | 124,000 | 692 |
| 2005/06/20 | 128,000 | 128,000 | 124,000 | 125,000 | 439 |
| 2005/06/17 | 126,000 | 128,000 | 125,000 | 128,000 | 691 |
| 2005/06/16 | 128,000 | 128,000 | 126,000 | 126,000 | 344 |
| 2005/06/15 | 128,000 | 128,000 | 126,000 | 128,000 | 257 |
| 2005/06/14 | 129,000 | 129,000 | 126,000 | 128,000 | 338 |
| 2005/06/13 | 128,000 | 130,000 | 128,000 | 129,000 | 574 |
| 2005/06/10 | 125,000 | 127,000 | 123,000 | 127,000 | 677 |
| 2005/06/09 | 129,000 | 129,000 | 125,000 | 126,000 | 794 |
| 2005/06/08 | 134,000 | 142,000 | 127,000 | 127,000 | 7,657 |
| 2005/06/07 | 126,000 | 126,000 | 123,000 | 125,000 | 534 |
| 2005/06/06 | 125,000 | 126,000 | 124,000 | 125,000 | 280 |
| 2005/06/03 | 124,000 | 127,000 | 124,000 | 126,000 | 538 |
| 2005/06/02 | 126,000 | 126,000 | 124,000 | 124,000 | 342 |
| 2005/06/01 | 127,000 | 127,000 | 124,000 | 126,000 | 512 |
| 2005/05/31 | 121,000 | 124,000 | 121,000 | 124,000 | 555 |
| 2005/05/30 | 120,000 | 124,000 | 119,000 | 121,000 | 344 |
| 2005/05/27 | 118,000 | 120,000 | 118,000 | 119,000 | 260 |
| 2005/05/26 | 122,000 | 123,000 | 117,000 | 118,000 | 569 |
| 2005/05/25 | 122,000 | 125,000 | 121,000 | 124,000 | 342 |
| 2005/05/24 | 123,000 | 126,000 | 122,000 | 124,000 | 401 |
| 2005/05/23 | 134,000 | 134,000 | 118,000 | 123,000 | 2,472 |
| 2005/05/20 | 135,000 | 135,000 | 131,000 | 132,000 | 508 |
| 2005/05/19 | 136,000 | 138,000 | 134,000 | 134,000 | 258 |
| 2005/05/18 | 135,000 | 136,000 | 131,000 | 135,000 | 275 |
| 2005/05/17 | 141,000 | 141,000 | 131,000 | 133,000 | 800 |
| 2005/05/16 | 145,000 | 145,000 | 141,000 | 142,000 | 244 |
| 2005/05/13 | 145,000 | 146,000 | 143,000 | 145,000 | 681 |
| 2005/05/12 | 144,000 | 147,000 | 143,000 | 145,000 | 597 |
| 2005/05/11 | 143,000 | 145,000 | 140,000 | 143,000 | 278 |
| 2005/05/10 | 147,000 | 147,000 | 143,000 | 144,000 | 559 |
| 2005/05/09 | 146,000 | 149,000 | 142,000 | 145,000 | 1,485 |
| 2005/05/06 | 139,000 | 142,000 | 138,000 | 142,000 | 1,099 |
| 2005/05/02 | 134,000 | 138,000 | 133,000 | 135,000 | 544 |
| 2005/04/28 | 136,000 | 136,000 | 132,000 | 133,000 | 340 |
| 2005/04/27 | 131,000 | 136,000 | 130,000 | 135,000 | 472 |
| 2005/04/26 | 134,000 | 134,000 | 130,000 | 132,000 | 449 |
| 2005/04/25 | 134,000 | 136,000 | 127,000 | 133,000 | 1,175 |
| 2005/04/22 | 137,000 | 141,000 | 131,000 | 135,000 | 1,386 |
| 2005/04/21 | 134,000 | 134,000 | 126,000 | 131,000 | 993 |
| 2005/04/20 | 145,000 | 146,000 | 130,000 | 133,000 | 1,766 |
| 2005/04/19 | 146,000 | 151,000 | 135,000 | 139,000 | 2,078 |
| 2005/04/18 | 145,000 | 147,000 | 140,000 | 142,000 | 671 |
| 2005/04/15 | 155,000 | 156,000 | 149,000 | 149,000 | 576 |
| 2005/04/14 | 151,000 | 155,000 | 151,000 | 154,000 | 1,026 |
| 2005/04/13 | 156,000 | 165,000 | 147,000 | 151,000 | 3,055 |
| 2005/04/12 | 144,000 | 165,000 | 141,000 | 161,000 | 1,995 |
| 2005/04/11 | 142,000 | 145,000 | 140,000 | 145,000 | 346 |
| 2005/04/08 | 140,000 | 142,000 | 140,000 | 142,000 | 157 |
| 2005/04/07 | 141,000 | 143,000 | 141,000 | 142,000 | 108 |
| 2005/04/06 | 140,000 | 142,000 | 140,000 | 142,000 | 214 |
| 2005/04/05 | 138,000 | 140,000 | 137,000 | 140,000 | 202 |
| 2005/04/04 | 140,000 | 143,000 | 136,000 | 140,000 | 590 |
| 2005/04/01 | 141,000 | 143,000 | 141,000 | 143,000 | 127 |
| 2005/03/31 | 139,000 | 141,000 | 138,000 | 141,000 | 79 |
| 2005/03/30 | 141,000 | 141,000 | 138,000 | 140,000 | 180 |
| 2005/03/29 | 141,000 | 141,000 | 140,000 | 141,000 | 106 |
| 2005/03/28 | 142,000 | 143,000 | 140,000 | 141,000 | 218 |
| 2005/03/25 | 140,000 | 142,000 | 139,000 | 142,000 | 152 |
| 2005/03/24 | 140,000 | 142,000 | 140,000 | 141,000 | 113 |
| 2005/03/23 | 143,000 | 143,000 | 140,000 | 142,000 | 314 |
| 2005/03/22 | 144,000 | 144,000 | 142,000 | 143,000 | 232 |
| 2005/03/18 | 146,000 | 147,000 | 144,000 | 145,000 | 411 |
| 2005/03/17 | 143,000 | 146,000 | 143,000 | 146,000 | 446 |
| 2005/03/16 | 143,000 | 143,000 | 141,000 | 143,000 | 190 |
| 2005/03/15 | 142,000 | 143,000 | 140,000 | 143,000 | 377 |
| 2005/03/14 | 141,000 | 143,000 | 141,000 | 142,000 | 367 |
| 2005/03/11 | 141,000 | 142,000 | 139,000 | 139,000 | 346 |
| 2005/03/10 | 140,000 | 141,000 | 139,000 | 140,000 | 306 |
| 2005/03/09 | 144,000 | 144,000 | 139,000 | 141,000 | 592 |
| 2005/03/08 | 144,000 | 145,000 | 142,000 | 143,000 | 259 |
| 2005/03/07 | 147,000 | 147,000 | 143,000 | 144,000 | 245 |
| 2005/03/04 | 142,000 | 146,000 | 142,000 | 146,000 | 398 |
| 2005/03/03 | 142,000 | 144,000 | 141,000 | 142,000 | 228 |
| 2005/03/02 | 146,000 | 146,000 | 142,000 | 144,000 | 235 |
| 2005/03/01 | 140,000 | 146,000 | 139,000 | 145,000 | 772 |
| 2005/02/28 | 140,000 | 140,000 | 138,000 | 140,000 | 190 |
| 2005/02/25 | 141,000 | 142,000 | 138,000 | 138,000 | 347 |
| 2005/02/24 | 142,000 | 143,000 | 138,000 | 141,000 | 499 |
| 2005/02/23 | 148,000 | 154,000 | 140,000 | 142,000 | 4,518 |
| 2005/02/22 | 135,000 | 136,000 | 134,000 | 136,000 | 70 |
| 2005/02/21 | 137,000 | 138,000 | 135,000 | 137,000 | 116 |
| 2005/02/18 | 133,000 | 138,000 | 133,000 | 138,000 | 144 |
| 2005/02/17 | 135,000 | 138,000 | 130,000 | 136,000 | 316 |
| 2005/02/16 | 137,000 | 137,000 | 133,000 | 136,000 | 239 |
| 2005/02/15 | 143,000 | 143,000 | 136,000 | 139,000 | 438 |
| 2005/02/14 | 144,000 | 150,000 | 142,000 | 142,000 | 571 |
| 2005/02/10 | 143,000 | 143,000 | 140,000 | 142,000 | 390 |
| 2005/02/09 | 138,000 | 144,000 | 138,000 | 143,000 | 976 |
| 2005/02/08 | 134,000 | 140,000 | 132,000 | 138,000 | 797 |
| 2005/02/07 | 129,000 | 136,000 | 128,000 | 136,000 | 1,302 |
| 2005/02/04 | 130,000 | 130,000 | 127,000 | 128,000 | 309 |
| 2005/02/03 | 131,000 | 131,000 | 127,000 | 130,000 | 394 |
| 2005/02/02 | 125,000 | 135,000 | 125,000 | 130,000 | 1,746 |
| 2005/02/01 | 124,000 | 125,000 | 123,000 | 125,000 | 352 |
| 2005/01/31 | 122,000 | 124,000 | 122,000 | 124,000 | 140 |
| 2005/01/28 | 123,000 | 124,000 | 122,000 | 123,000 | 253 |
| 2005/01/27 | 122,000 | 123,000 | 121,000 | 122,000 | 177 |
| 2005/01/26 | 124,000 | 124,000 | 122,000 | 122,000 | 219 |
| 2005/01/25 | 123,000 | 124,000 | 122,000 | 124,000 | 189 |
| 2005/01/24 | 124,000 | 126,000 | 122,000 | 123,000 | 314 |
| 2005/01/21 | 123,000 | 124,000 | 121,000 | 124,000 | 208 |
| 2005/01/20 | 122,000 | 123,000 | 121,000 | 123,000 | 391 |
| 2005/01/19 | 123,000 | 123,000 | 121,000 | 121,000 | 330 |
| 2005/01/18 | 126,000 | 127,000 | 120,000 | 123,000 | 1,083 |
| 2005/01/17 | 117,000 | 134,000 | 117,000 | 128,000 | 3,509 |
| 2005/01/14 | 119,000 | 121,000 | 118,000 | 119,000 | 270 |
| 2005/01/13 | 122,000 | 124,000 | 119,000 | 120,000 | 222 |
| 2005/01/12 | 124,000 | 124,000 | 120,000 | 122,000 | 223 |
| 2005/01/11 | 124,000 | 128,000 | 123,000 | 125,000 | 490 |
| 2005/01/07 | 123,000 | 125,000 | 121,000 | 123,000 | 390 |
| 2005/01/06 | 125,000 | 126,000 | 121,000 | 125,000 | 429 |
| 2005/01/05 | 116,000 | 126,000 | 115,000 | 126,000 | 1,129 |
| 2005/01/04 | 115,000 | 116,000 | 113,000 | 116,000 | 90 |