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 |
|---|---|---|---|---|---|
| 2007/12/28 | 40,450 | 40,750 | 40,450 | 40,650 | 615 |
| 2007/12/27 | 41,350 | 41,500 | 40,900 | 41,250 | 754 |
| 2007/12/26 | 41,150 | 41,900 | 40,950 | 41,850 | 1,018 |
| 2007/12/25 | 42,750 | 42,750 | 40,700 | 40,750 | 1,788 |
| 2007/12/21 | 40,550 | 41,900 | 39,250 | 41,150 | 2,817 |
| 2007/12/20 | 41,700 | 42,200 | 40,250 | 40,950 | 2,406 |
| 2007/12/19 | 42,650 | 43,700 | 42,100 | 42,100 | 1,291 |
| 2007/12/18 | 40,800 | 43,500 | 40,750 | 42,250 | 1,760 |
| 2007/12/17 | 43,950 | 43,950 | 41,050 | 42,000 | 2,431 |
| 2007/12/14 | 47,100 | 47,450 | 42,500 | 43,550 | 3,384 |
| 2007/12/13 | 48,150 | 49,500 | 45,000 | 45,500 | 8,877 |
| 2007/12/12 | 46,950 | 46,950 | 46,950 | 46,950 | 1,458 |
| 2007/12/11 | 42,000 | 42,950 | 41,900 | 42,950 | 1,298 |
| 2007/12/10 | 41,500 | 41,850 | 41,050 | 41,500 | 1,547 |
| 2007/12/07 | 42,600 | 42,800 | 41,250 | 41,300 | 1,249 |
| 2007/12/06 | 43,500 | 43,850 | 41,700 | 42,100 | 1,237 |
| 2007/12/05 | 42,000 | 42,850 | 41,200 | 42,850 | 1,231 |
| 2007/12/04 | 42,750 | 43,400 | 41,100 | 41,600 | 1,485 |
| 2007/12/03 | 42,500 | 44,550 | 42,300 | 42,650 | 2,838 |
| 2007/11/30 | 43,500 | 43,650 | 41,500 | 42,100 | 2,318 |
| 2007/11/29 | 46,000 | 46,000 | 42,950 | 43,500 | 2,331 |
| 2007/11/28 | 46,600 | 46,600 | 44,050 | 45,300 | 3,269 |
| 2007/11/27 | 41,350 | 45,700 | 40,900 | 45,400 | 6,407 |
| 2007/11/26 | 37,950 | 41,750 | 37,500 | 41,750 | 3,035 |
| 2007/11/22 | 38,300 | 38,300 | 36,550 | 37,750 | 1,230 |
| 2007/11/21 | 37,900 | 38,400 | 37,000 | 37,500 | 1,263 |
| 2007/11/20 | 37,100 | 37,900 | 35,500 | 37,800 | 1,550 |
| 2007/11/19 | 39,100 | 39,500 | 38,050 | 38,300 | 1,317 |
| 2007/11/16 | 39,900 | 40,050 | 38,950 | 39,450 | 704 |
| 2007/11/15 | 40,200 | 41,000 | 39,750 | 40,450 | 846 |
| 2007/11/14 | 41,450 | 42,000 | 40,300 | 40,400 | 1,013 |
| 2007/11/13 | 38,650 | 41,000 | 38,650 | 39,850 | 1,315 |
| 2007/11/12 | 37,050 | 38,950 | 37,050 | 38,550 | 1,788 |
| 2007/11/09 | 42,050 | 43,450 | 40,300 | 40,650 | 1,705 |
| 2007/11/08 | 42,500 | 43,500 | 40,550 | 42,000 | 2,883 |
| 2007/11/07 | 44,050 | 46,350 | 44,000 | 44,100 | 3,164 |
| 2007/11/06 | 45,300 | 47,000 | 42,300 | 43,950 | 2,607 |
| 2007/11/05 | 48,000 | 48,450 | 43,500 | 46,100 | 4,828 |
| 2007/11/02 | 43,600 | 48,700 | 43,500 | 45,200 | 8,508 |
| 2007/11/01 | 42,800 | 44,800 | 41,000 | 44,800 | 4,282 |
| 2007/10/31 | 44,000 | 44,550 | 40,500 | 40,800 | 5,555 |
| 2007/10/30 | 40,400 | 43,200 | 39,800 | 43,200 | 8,395 |
| 2007/10/29 | 38,050 | 40,500 | 38,050 | 39,150 | 2,807 |
| 2007/10/26 | 37,000 | 37,750 | 36,100 | 37,350 | 857 |
| 2007/10/25 | 40,000 | 40,000 | 36,600 | 37,050 | 1,263 |
| 2007/10/24 | 39,250 | 39,800 | 38,800 | 39,400 | 929 |
| 2007/10/23 | 39,150 | 39,950 | 38,400 | 38,850 | 1,363 |
| 2007/10/22 | 35,650 | 38,400 | 35,100 | 37,850 | 1,359 |
| 2007/10/19 | 38,400 | 38,400 | 36,900 | 37,650 | 934 |
| 2007/10/18 | 35,500 | 38,000 | 35,500 | 38,000 | 1,427 |
| 2007/10/17 | 35,000 | 37,400 | 35,000 | 35,100 | 1,713 |
| 2007/10/16 | 38,000 | 38,300 | 36,450 | 37,000 | 1,698 |
| 2007/10/15 | 39,450 | 40,900 | 38,800 | 39,200 | 1,195 |
| 2007/10/12 | 39,950 | 39,950 | 39,200 | 39,400 | 1,153 |
| 2007/10/11 | 39,000 | 40,000 | 38,600 | 40,000 | 1,326 |
| 2007/10/10 | 40,250 | 40,700 | 39,050 | 39,350 | 2,078 |
| 2007/10/09 | 36,950 | 40,300 | 36,950 | 39,050 | 5,177 |
| 2007/10/05 | 36,200 | 36,800 | 35,600 | 36,800 | 1,320 |
| 2007/10/04 | 35,450 | 36,800 | 35,000 | 36,300 | 1,657 |
| 2007/10/03 | 33,650 | 35,800 | 32,200 | 35,400 | 2,340 |
| 2007/10/02 | 33,950 | 34,400 | 33,200 | 33,450 | 775 |
| 2007/10/01 | 34,650 | 34,650 | 31,900 | 33,300 | 2,192 |
| 2007/09/28 | 34,150 | 36,550 | 33,000 | 33,850 | 6,085 |
| 2007/09/27 | 30,000 | 32,550 | 30,000 | 32,550 | 1,818 |
| 2007/09/26 | 26,840 | 29,550 | 26,700 | 29,550 | 2,330 |
| 2007/09/25 | 28,000 | 28,000 | 25,900 | 26,550 | 1,356 |
| 2007/09/21 | 25,500 | 26,300 | 25,000 | 25,300 | 1,967 |
| 2007/09/20 | 26,010 | 26,750 | 26,010 | 26,400 | 851 |
| 2007/09/19 | 26,400 | 27,300 | 26,100 | 26,610 | 1,443 |
| 2007/09/18 | 27,750 | 27,810 | 26,500 | 26,700 | 1,519 |
| 2007/09/14 | 28,390 | 28,700 | 28,000 | 28,350 | 1,436 |
| 2007/09/13 | 30,100 | 30,500 | 28,350 | 28,700 | 2,131 |
| 2007/09/12 | 30,000 | 31,200 | 29,510 | 30,500 | 1,414 |
| 2007/09/11 | 29,300 | 30,300 | 27,360 | 29,220 | 3,034 |
| 2007/09/10 | 30,200 | 30,800 | 30,100 | 30,300 | 1,184 |
| 2007/09/07 | 31,400 | 31,950 | 30,950 | 31,800 | 727 |
| 2007/09/06 | 31,200 | 31,900 | 30,800 | 31,800 | 1,246 |
| 2007/09/05 | 33,300 | 33,900 | 32,000 | 32,400 | 1,400 |
| 2007/09/04 | 34,050 | 34,100 | 33,600 | 33,700 | 499 |
| 2007/09/03 | 34,200 | 34,900 | 33,850 | 34,050 | 743 |
| 2007/08/31 | 34,500 | 35,050 | 33,700 | 34,900 | 794 |
| 2007/08/30 | 35,500 | 35,500 | 34,100 | 34,500 | 943 |
| 2007/08/29 | 34,500 | 35,050 | 34,250 | 34,700 | 824 |
| 2007/08/28 | 35,100 | 35,650 | 34,650 | 35,650 | 354 |
| 2007/08/27 | 35,550 | 36,800 | 34,200 | 35,200 | 1,176 |
| 2007/08/24 | 36,900 | 37,000 | 35,100 | 35,150 | 1,076 |
| 2007/08/23 | 35,000 | 36,000 | 34,600 | 36,000 | 1,358 |
| 2007/08/22 | 33,700 | 35,000 | 33,350 | 34,250 | 933 |
| 2007/08/21 | 33,600 | 34,350 | 31,600 | 34,100 | 997 |
| 2007/08/20 | 35,400 | 35,400 | 33,500 | 33,550 | 1,261 |
| 2007/08/17 | 35,550 | 36,100 | 32,600 | 33,000 | 2,073 |
| 2007/08/16 | 36,700 | 36,700 | 35,200 | 36,300 | 1,996 |
| 2007/08/15 | 38,500 | 38,850 | 37,650 | 37,650 | 1,654 |
| 2007/08/14 | 39,700 | 39,950 | 38,900 | 39,050 | 748 |
| 2007/08/13 | 39,000 | 40,400 | 39,000 | 40,000 | 1,152 |
| 2007/08/10 | 39,000 | 42,500 | 38,500 | 41,000 | 3,301 |
| 2007/08/09 | 39,450 | 41,900 | 38,150 | 39,800 | 4,697 |
| 2007/08/08 | 37,250 | 41,950 | 37,000 | 41,950 | 3,387 |
| 2007/08/07 | 39,000 | 39,300 | 37,950 | 37,950 | 1,371 |
| 2007/08/06 | 39,200 | 39,600 | 38,500 | 39,250 | 1,322 |
| 2007/08/03 | 39,300 | 39,950 | 39,050 | 39,700 | 1,224 |
| 2007/08/02 | 39,500 | 40,000 | 39,200 | 39,400 | 1,217 |
| 2007/08/01 | 40,100 | 40,200 | 39,500 | 39,500 | 1,365 |
| 2007/07/31 | 40,550 | 41,000 | 40,100 | 40,500 | 755 |
| 2007/07/30 | 40,050 | 40,550 | 39,400 | 40,550 | 1,252 |
| 2007/07/27 | 39,700 | 40,400 | 39,700 | 40,100 | 1,711 |
| 2007/07/26 | 40,700 | 41,050 | 40,400 | 40,500 | 632 |
| 2007/07/25 | 41,850 | 41,850 | 40,750 | 41,100 | 667 |
| 2007/07/24 | 40,300 | 41,500 | 40,300 | 41,050 | 793 |
| 2007/07/23 | 40,800 | 41,200 | 40,500 | 40,700 | 960 |
| 2007/07/20 | 41,200 | 41,650 | 40,750 | 41,200 | 1,100 |
| 2007/07/19 | 42,050 | 42,200 | 41,200 | 41,450 | 752 |
| 2007/07/18 | 41,500 | 44,900 | 40,900 | 42,400 | 1,898 |
| 2007/07/17 | 41,200 | 41,600 | 40,500 | 41,500 | 1,334 |
| 2007/07/13 | 41,600 | 41,900 | 41,200 | 41,450 | 981 |
| 2007/07/12 | 42,000 | 42,700 | 41,100 | 41,500 | 873 |
| 2007/07/11 | 43,350 | 43,400 | 42,150 | 42,300 | 1,313 |
| 2007/07/10 | 44,050 | 44,500 | 43,300 | 43,600 | 644 |
| 2007/07/09 | 43,050 | 44,000 | 43,050 | 43,950 | 564 |
| 2007/07/06 | 43,800 | 43,850 | 43,000 | 43,150 | 1,013 |
| 2007/07/05 | 44,500 | 44,700 | 43,700 | 44,050 | 895 |
| 2007/07/04 | 45,350 | 45,450 | 44,200 | 44,400 | 798 |
| 2007/07/03 | 46,850 | 46,850 | 45,100 | 45,200 | 1,265 |
| 2007/07/02 | 45,100 | 46,450 | 45,050 | 46,450 | 1,198 |
| 2007/06/29 | 45,000 | 45,400 | 44,100 | 45,000 | 1,189 |
| 2007/06/28 | 44,300 | 45,000 | 43,350 | 45,000 | 1,155 |
| 2007/06/27 | 44,100 | 44,450 | 42,950 | 43,200 | 1,579 |
| 2007/06/26 | 45,850 | 46,100 | 43,250 | 44,750 | 3,154 |
| 2007/06/25 | 47,400 | 47,400 | 46,150 | 46,600 | 1,348 |
| 2007/06/22 | 46,500 | 47,000 | 46,100 | 46,200 | 1,168 |
| 2007/06/21 | 46,200 | 47,700 | 46,000 | 46,900 | 1,484 |
| 2007/06/20 | 48,050 | 48,500 | 46,600 | 46,600 | 2,286 |
| 2007/06/19 | 49,200 | 49,450 | 48,000 | 48,400 | 2,002 |
| 2007/06/18 | 50,200 | 50,800 | 48,800 | 49,750 | 4,293 |
| 2007/06/15 | 49,000 | 49,500 | 47,500 | 47,800 | 4,493 |
| 2007/06/14 | 49,000 | 52,000 | 46,100 | 49,950 | 20,766 |
| 2007/06/13 | 48,450 | 48,450 | 48,450 | 48,450 | 6,458 |
| 2007/06/12 | 44,450 | 44,450 | 44,450 | 44,450 | 1,039 |
| 2007/06/11 | 40,200 | 40,800 | 40,100 | 40,450 | 1,540 |
| 2007/06/08 | 40,300 | 40,300 | 39,750 | 40,150 | 2,023 |
| 2007/06/07 | 40,200 | 40,600 | 40,100 | 40,400 | 1,035 |
| 2007/06/06 | 40,850 | 41,200 | 40,050 | 40,600 | 1,658 |
| 2007/06/05 | 41,000 | 41,450 | 40,600 | 40,900 | 1,398 |
| 2007/06/04 | 42,000 | 42,000 | 41,000 | 41,000 | 1,509 |
| 2007/06/01 | 41,650 | 41,950 | 41,350 | 41,600 | 1,144 |
| 2007/05/31 | 41,500 | 42,350 | 41,200 | 41,500 | 1,946 |
| 2007/05/30 | 41,500 | 41,650 | 40,650 | 41,000 | 1,744 |
| 2007/05/29 | 41,200 | 41,500 | 40,900 | 41,300 | 877 |
| 2007/05/28 | 40,700 | 41,700 | 40,600 | 41,250 | 1,010 |
| 2007/05/25 | 41,400 | 41,400 | 40,300 | 41,100 | 1,625 |
| 2007/05/24 | 41,750 | 41,750 | 40,300 | 40,950 | 996 |
| 2007/05/23 | 42,200 | 43,000 | 41,300 | 42,200 | 1,866 |
| 2007/05/22 | 39,600 | 43,300 | 39,400 | 42,600 | 2,943 |
| 2007/05/21 | 40,850 | 41,500 | 40,000 | 40,400 | 1,375 |
| 2007/05/18 | 42,100 | 42,200 | 39,500 | 42,050 | 3,003 |
| 2007/05/17 | 42,500 | 43,100 | 41,950 | 42,000 | 1,522 |
| 2007/05/16 | 44,100 | 44,400 | 42,350 | 42,500 | 3,231 |
| 2007/05/15 | 45,800 | 46,000 | 44,400 | 44,850 | 2,404 |
| 2007/05/14 | 47,500 | 47,500 | 45,800 | 46,000 | 1,676 |
| 2007/05/11 | 46,850 | 47,600 | 46,200 | 46,500 | 2,044 |
| 2007/05/10 | 48,500 | 48,550 | 47,150 | 47,200 | 1,524 |
| 2007/05/09 | 51,000 | 51,000 | 48,300 | 48,500 | 2,651 |
| 2007/05/08 | 48,400 | 50,800 | 48,100 | 50,100 | 3,595 |
| 2007/05/07 | 47,050 | 47,650 | 46,750 | 47,600 | 1,489 |
| 2007/05/02 | 46,800 | 47,300 | 46,800 | 47,050 | 810 |
| 2007/05/01 | 47,450 | 47,500 | 46,200 | 47,050 | 1,275 |
| 2007/04/27 | 47,200 | 47,750 | 46,800 | 47,550 | 1,300 |
| 2007/04/26 | 46,900 | 47,850 | 46,800 | 47,400 | 2,147 |
| 2007/04/25 | 50,400 | 50,500 | 47,150 | 47,200 | 4,220 |
| 2007/04/24 | 46,100 | 50,400 | 46,100 | 50,400 | 4,108 |
| 2007/04/23 | 48,500 | 48,500 | 45,800 | 46,400 | 3,860 |
| 2007/04/20 | 50,900 | 50,900 | 49,300 | 49,300 | 1,802 |
| 2007/04/19 | 50,500 | 51,000 | 49,500 | 50,100 | 3,108 |
| 2007/04/18 | 53,000 | 53,100 | 51,600 | 51,900 | 2,565 |
| 2007/04/17 | 53,100 | 54,700 | 53,100 | 53,500 | 1,743 |
| 2007/04/16 | 55,100 | 55,500 | 53,000 | 53,500 | 1,956 |
| 2007/04/13 | 56,600 | 56,700 | 55,200 | 55,600 | 1,687 |
| 2007/04/12 | 56,800 | 57,200 | 56,200 | 56,500 | 875 |
| 2007/04/11 | 58,200 | 58,200 | 56,800 | 57,200 | 1,429 |
| 2007/04/10 | 57,800 | 58,100 | 56,800 | 57,200 | 1,403 |
| 2007/04/09 | 59,200 | 59,400 | 57,600 | 58,200 | 1,389 |
| 2007/04/06 | 59,000 | 59,700 | 58,500 | 58,700 | 1,103 |
| 2007/04/05 | 58,700 | 59,300 | 58,300 | 58,500 | 922 |
| 2007/04/04 | 58,400 | 59,400 | 58,400 | 58,900 | 837 |
| 2007/04/03 | 59,200 | 59,200 | 58,200 | 58,300 | 963 |
| 2007/04/02 | 61,100 | 61,600 | 58,200 | 59,400 | 2,091 |
| 2007/03/30 | 59,200 | 61,000 | 58,500 | 60,200 | 1,935 |
| 2007/03/29 | 58,200 | 58,500 | 57,800 | 58,200 | 737 |
| 2007/03/28 | 58,000 | 58,600 | 57,500 | 58,600 | 992 |
| 2007/03/27 | 58,900 | 59,300 | 58,100 | 58,300 | 951 |
| 2007/03/26 | 58,600 | 59,800 | 58,500 | 58,900 | 1,574 |
| 2007/03/23 | 60,200 | 60,400 | 58,700 | 58,800 | 1,484 |
| 2007/03/22 | 60,500 | 61,800 | 59,100 | 59,500 | 2,581 |
| 2007/03/20 | 59,300 | 60,300 | 58,500 | 60,000 | 3,542 |
| 2007/03/19 | 60,400 | 61,200 | 58,000 | 58,200 | 4,915 |
| 2007/03/16 | 63,400 | 63,500 | 60,200 | 60,300 | 5,284 |
| 2007/03/15 | 67,900 | 68,500 | 62,700 | 64,300 | 8,428 |
| 2007/03/14 | 62,700 | 69,000 | 61,200 | 66,400 | 14,342 |
| 2007/03/13 | 59,200 | 64,200 | 59,000 | 64,200 | 4,382 |
| 2007/03/12 | 59,500 | 60,000 | 59,100 | 59,200 | 1,350 |
| 2007/03/09 | 59,900 | 60,800 | 59,400 | 60,200 | 1,385 |
| 2007/03/08 | 59,900 | 60,000 | 58,500 | 59,900 | 1,107 |
| 2007/03/07 | 62,600 | 62,600 | 59,000 | 59,900 | 2,071 |
| 2007/03/06 | 55,500 | 60,600 | 55,200 | 60,600 | 2,926 |
| 2007/03/05 | 60,000 | 60,000 | 55,800 | 56,000 | 3,778 |
| 2007/03/02 | 61,500 | 61,600 | 60,500 | 60,800 | 1,307 |
| 2007/03/01 | 62,000 | 62,500 | 61,100 | 61,800 | 2,390 |
| 2007/02/28 | 59,300 | 61,800 | 59,000 | 61,600 | 4,555 |
| 2007/02/27 | 64,000 | 64,200 | 62,500 | 62,800 | 2,105 |
| 2007/02/26 | 64,700 | 65,700 | 63,900 | 63,900 | 2,191 |
| 2007/02/23 | 63,500 | 65,300 | 62,900 | 64,700 | 3,712 |
| 2007/02/22 | 63,000 | 63,700 | 62,100 | 63,000 | 4,263 |
| 2007/02/21 | 64,500 | 65,000 | 63,800 | 63,900 | 1,708 |
| 2007/02/20 | 64,800 | 65,200 | 64,300 | 64,500 | 872 |
| 2007/02/19 | 64,500 | 65,700 | 64,300 | 64,700 | 1,439 |
| 2007/02/16 | 64,200 | 66,500 | 64,100 | 64,900 | 1,430 |
| 2007/02/15 | 65,100 | 65,400 | 64,200 | 64,300 | 1,661 |
| 2007/02/14 | 65,300 | 66,100 | 65,100 | 65,200 | 1,519 |
| 2007/02/13 | 66,300 | 66,300 | 65,600 | 65,700 | 1,205 |
| 2007/02/09 | 65,600 | 67,100 | 65,000 | 66,600 | 1,500 |
| 2007/02/08 | 66,500 | 67,200 | 65,500 | 66,000 | 1,671 |
| 2007/02/07 | 66,100 | 67,300 | 65,500 | 66,300 | 1,553 |
| 2007/02/06 | 67,000 | 67,500 | 66,000 | 66,600 | 2,119 |
| 2007/02/05 | 66,800 | 68,500 | 65,500 | 67,600 | 2,848 |
| 2007/02/02 | 73,000 | 73,000 | 67,000 | 67,300 | 9,783 |
| 2007/02/01 | 66,600 | 70,200 | 66,300 | 70,200 | 4,018 |
| 2007/01/31 | 66,100 | 66,300 | 64,800 | 65,200 | 2,620 |
| 2007/01/30 | 68,400 | 68,500 | 66,400 | 66,700 | 3,132 |
| 2007/01/29 | 69,300 | 69,800 | 68,300 | 68,600 | 2,046 |
| 2007/01/26 | 70,200 | 70,300 | 68,200 | 69,800 | 2,018 |
| 2007/01/25 | 72,000 | 73,500 | 70,500 | 70,700 | 2,975 |
| 2007/01/24 | 70,600 | 72,100 | 69,900 | 70,300 | 3,484 |
| 2007/01/23 | 70,800 | 71,900 | 70,000 | 70,100 | 2,249 |
| 2007/01/22 | 72,700 | 73,800 | 70,300 | 71,100 | 6,088 |
| 2007/01/19 | 75,000 | 75,400 | 73,200 | 74,500 | 4,831 |
| 2007/01/18 | 75,400 | 77,400 | 73,100 | 76,000 | 11,962 |
| 2007/01/17 | 67,100 | 71,400 | 66,500 | 71,400 | 6,408 |
| 2007/01/16 | 64,000 | 66,500 | 63,500 | 66,400 | 3,157 |
| 2007/01/15 | 64,000 | 64,400 | 62,100 | 63,300 | 2,450 |
| 2007/01/12 | 60,600 | 62,000 | 60,100 | 62,000 | 2,722 |
| 2007/01/11 | 62,300 | 62,600 | 60,000 | 60,700 | 3,240 |
| 2007/01/10 | 63,700 | 64,100 | 62,100 | 62,200 | 2,881 |
| 2007/01/09 | 64,300 | 65,800 | 63,400 | 63,600 | 3,479 |
| 2007/01/05 | 66,400 | 66,900 | 65,000 | 65,200 | 2,546 |
| 2007/01/04 | 65,300 | 66,400 | 65,100 | 66,200 | 999 |