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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,350 | 17,580 | 17,300 | 17,320 | 113 |
| 2008/12/29 | 17,430 | 17,600 | 17,150 | 17,480 | 322 |
| 2008/12/26 | 17,130 | 17,460 | 17,130 | 17,440 | 213 |
| 2008/12/25 | 18,300 | 18,350 | 17,210 | 17,400 | 782 |
| 2008/12/24 | 17,760 | 17,900 | 17,200 | 17,900 | 558 |
| 2008/12/22 | 16,810 | 17,500 | 16,560 | 17,360 | 612 |
| 2008/12/19 | 16,530 | 17,000 | 16,520 | 16,550 | 431 |
| 2008/12/18 | 17,230 | 17,670 | 16,510 | 16,800 | 490 |
| 2008/12/17 | 17,680 | 18,000 | 17,000 | 17,430 | 500 |
| 2008/12/16 | 18,000 | 18,070 | 17,500 | 17,870 | 385 |
| 2008/12/15 | 18,160 | 18,320 | 17,710 | 18,290 | 498 |
| 2008/12/12 | 17,740 | 18,280 | 17,200 | 17,960 | 1,030 |
| 2008/12/11 | 18,400 | 18,500 | 17,500 | 18,250 | 982 |
| 2008/12/10 | 18,150 | 19,800 | 17,600 | 18,000 | 3,101 |
| 2008/12/09 | 17,000 | 18,000 | 17,000 | 18,000 | 627 |
| 2008/12/08 | 16,340 | 17,300 | 16,340 | 16,950 | 500 |
| 2008/12/05 | 16,500 | 17,310 | 16,200 | 16,250 | 475 |
| 2008/12/04 | 16,910 | 16,920 | 16,520 | 16,840 | 320 |
| 2008/12/03 | 16,880 | 16,920 | 16,300 | 16,310 | 503 |
| 2008/12/02 | 17,600 | 17,600 | 16,610 | 16,680 | 407 |
| 2008/12/01 | 17,110 | 17,500 | 16,520 | 17,500 | 465 |
| 2008/11/28 | 17,000 | 17,690 | 16,770 | 17,510 | 354 |
| 2008/11/27 | 17,060 | 17,310 | 16,600 | 16,950 | 467 |
| 2008/11/26 | 17,520 | 17,980 | 17,070 | 17,260 | 433 |
| 2008/11/25 | 19,000 | 19,200 | 17,410 | 17,900 | 1,118 |
| 2008/11/21 | 17,000 | 18,200 | 16,100 | 18,200 | 623 |
| 2008/11/20 | 17,900 | 18,280 | 17,400 | 17,740 | 286 |
| 2008/11/19 | 18,530 | 18,890 | 17,500 | 17,500 | 574 |
| 2008/11/18 | 18,250 | 19,000 | 18,250 | 18,930 | 271 |
| 2008/11/17 | 18,800 | 19,500 | 18,270 | 18,900 | 257 |
| 2008/11/14 | 19,390 | 19,400 | 18,700 | 18,930 | 360 |
| 2008/11/13 | 19,000 | 19,270 | 18,250 | 18,990 | 385 |
| 2008/11/12 | 19,300 | 19,500 | 19,090 | 19,400 | 261 |
| 2008/11/11 | 19,890 | 19,900 | 19,030 | 19,500 | 447 |
| 2008/11/10 | 19,710 | 20,400 | 19,500 | 19,890 | 571 |
| 2008/11/07 | 19,400 | 20,800 | 19,000 | 19,630 | 596 |
| 2008/11/06 | 19,300 | 20,300 | 19,300 | 19,600 | 648 |
| 2008/11/05 | 20,000 | 20,800 | 19,020 | 20,800 | 1,157 |
| 2008/11/04 | 18,750 | 19,450 | 18,710 | 19,250 | 650 |
| 2008/10/31 | 19,000 | 19,500 | 18,510 | 18,950 | 878 |
| 2008/10/30 | 18,090 | 19,200 | 18,000 | 18,920 | 1,004 |
| 2008/10/29 | 19,040 | 19,040 | 18,080 | 18,690 | 643 |
| 2008/10/28 | 17,000 | 17,630 | 15,560 | 17,310 | 561 |
| 2008/10/27 | 18,790 | 19,560 | 17,000 | 17,200 | 437 |
| 2008/10/24 | 20,690 | 20,690 | 18,000 | 18,990 | 1,183 |
| 2008/10/23 | 18,900 | 19,290 | 17,200 | 19,290 | 536 |
| 2008/10/22 | 19,110 | 19,610 | 18,600 | 18,700 | 466 |
| 2008/10/21 | 20,300 | 20,300 | 19,240 | 19,310 | 768 |
| 2008/10/20 | 17,990 | 19,390 | 17,700 | 18,320 | 1,081 |
| 2008/10/17 | 17,210 | 18,250 | 17,210 | 17,420 | 775 |
| 2008/10/16 | 17,800 | 17,800 | 17,100 | 17,300 | 840 |
| 2008/10/15 | 17,800 | 18,800 | 17,560 | 18,800 | 1,341 |
| 2008/10/14 | 16,800 | 16,800 | 16,800 | 16,800 | 157 |
| 2008/10/10 | 14,250 | 15,290 | 14,040 | 14,800 | 1,597 |
| 2008/10/09 | 15,290 | 18,100 | 14,490 | 16,030 | 1,546 |
| 2008/10/08 | 17,490 | 17,710 | 16,490 | 16,490 | 1,177 |
| 2008/10/07 | 17,800 | 18,800 | 17,800 | 18,490 | 1,415 |
| 2008/10/06 | 22,010 | 22,600 | 19,800 | 19,800 | 978 |
| 2008/10/03 | 22,900 | 23,300 | 22,000 | 22,200 | 572 |
| 2008/10/02 | 25,600 | 25,600 | 23,500 | 23,500 | 385 |
| 2008/10/01 | 24,500 | 24,980 | 24,200 | 24,400 | 521 |
| 2008/09/30 | 23,010 | 24,500 | 22,600 | 24,200 | 694 |
| 2008/09/29 | 25,990 | 26,500 | 24,500 | 24,500 | 698 |
| 2008/09/26 | 27,060 | 27,300 | 25,610 | 26,000 | 1,229 |
| 2008/09/25 | 27,900 | 27,900 | 26,500 | 26,970 | 922 |
| 2008/09/24 | 26,890 | 28,000 | 26,810 | 27,600 | 1,006 |
| 2008/09/22 | 29,000 | 29,300 | 27,000 | 27,490 | 853 |
| 2008/09/19 | 28,710 | 29,360 | 28,320 | 28,700 | 956 |
| 2008/09/18 | 27,500 | 28,590 | 27,500 | 28,410 | 711 |
| 2008/09/17 | 28,700 | 29,300 | 28,200 | 28,900 | 960 |
| 2008/09/16 | 27,700 | 29,460 | 27,600 | 29,000 | 1,045 |
| 2008/09/12 | 31,500 | 32,350 | 30,250 | 30,600 | 3,874 |
| 2008/09/11 | 29,510 | 29,700 | 29,060 | 29,520 | 420 |
| 2008/09/10 | 28,310 | 29,590 | 28,300 | 29,210 | 519 |
| 2008/09/09 | 29,120 | 29,500 | 28,500 | 28,910 | 349 |
| 2008/09/08 | 28,540 | 29,600 | 28,540 | 29,120 | 584 |
| 2008/09/05 | 27,710 | 28,500 | 27,710 | 28,420 | 620 |
| 2008/09/04 | 29,000 | 29,730 | 28,820 | 28,910 | 282 |
| 2008/09/03 | 29,000 | 30,350 | 28,800 | 29,180 | 582 |
| 2008/09/02 | 29,910 | 29,910 | 28,900 | 28,970 | 541 |
| 2008/09/01 | 29,990 | 30,000 | 29,360 | 29,950 | 278 |
| 2008/08/29 | 29,790 | 30,250 | 29,200 | 30,000 | 421 |
| 2008/08/28 | 29,910 | 30,500 | 28,600 | 29,490 | 248 |
| 2008/08/27 | 29,800 | 30,500 | 29,710 | 29,990 | 197 |
| 2008/08/26 | 29,700 | 30,150 | 28,650 | 29,860 | 446 |
| 2008/08/25 | 32,100 | 32,150 | 31,000 | 31,300 | 817 |
| 2008/08/22 | 30,200 | 30,600 | 29,500 | 30,100 | 837 |
| 2008/08/21 | 31,450 | 34,000 | 31,000 | 31,000 | 2,370 |
| 2008/08/20 | 30,150 | 31,050 | 29,900 | 31,050 | 1,256 |
| 2008/08/19 | 28,710 | 29,000 | 27,630 | 28,010 | 367 |
| 2008/08/18 | 27,560 | 29,300 | 27,530 | 28,900 | 321 |
| 2008/08/15 | 28,000 | 28,480 | 27,200 | 27,860 | 446 |
| 2008/08/14 | 28,500 | 28,750 | 27,810 | 27,810 | 501 |
| 2008/08/13 | 29,500 | 29,660 | 28,200 | 28,550 | 476 |
| 2008/08/12 | 30,500 | 30,500 | 29,700 | 29,720 | 530 |
| 2008/08/11 | 30,700 | 31,050 | 30,150 | 30,250 | 169 |
| 2008/08/08 | 29,500 | 30,500 | 29,100 | 29,990 | 280 |
| 2008/08/07 | 31,250 | 31,350 | 30,050 | 30,100 | 319 |
| 2008/08/06 | 30,000 | 31,950 | 29,600 | 31,350 | 493 |
| 2008/08/05 | 29,990 | 30,350 | 29,200 | 29,460 | 301 |
| 2008/08/04 | 31,700 | 31,700 | 29,650 | 29,980 | 635 |
| 2008/08/01 | 31,950 | 32,100 | 31,000 | 31,300 | 342 |
| 2008/07/31 | 33,500 | 33,500 | 32,000 | 32,750 | 456 |
| 2008/07/30 | 31,850 | 32,850 | 31,800 | 32,150 | 477 |
| 2008/07/29 | 32,000 | 32,100 | 30,850 | 31,250 | 481 |
| 2008/07/28 | 34,050 | 34,050 | 32,050 | 32,350 | 289 |
| 2008/07/25 | 34,700 | 34,700 | 32,600 | 32,850 | 718 |
| 2008/07/24 | 31,500 | 34,800 | 31,350 | 34,300 | 1,105 |
| 2008/07/23 | 31,400 | 31,900 | 30,550 | 31,450 | 559 |
| 2008/07/22 | 31,650 | 31,750 | 29,700 | 31,500 | 466 |
| 2008/07/18 | 31,500 | 31,900 | 30,400 | 30,850 | 357 |
| 2008/07/17 | 29,700 | 31,000 | 29,700 | 30,350 | 388 |
| 2008/07/16 | 29,200 | 29,500 | 29,100 | 29,210 | 363 |
| 2008/07/15 | 29,410 | 29,840 | 29,400 | 29,490 | 497 |
| 2008/07/14 | 29,300 | 29,930 | 29,210 | 29,520 | 678 |
| 2008/07/11 | 30,000 | 30,200 | 29,200 | 29,600 | 637 |
| 2008/07/10 | 29,200 | 30,700 | 29,200 | 30,050 | 530 |
| 2008/07/09 | 30,600 | 31,150 | 30,200 | 30,200 | 267 |
| 2008/07/08 | 32,000 | 32,000 | 30,050 | 30,100 | 843 |
| 2008/07/07 | 32,900 | 33,150 | 31,450 | 32,250 | 584 |
| 2008/07/04 | 33,300 | 33,450 | 32,600 | 32,850 | 446 |
| 2008/07/03 | 33,050 | 33,200 | 32,500 | 32,500 | 614 |
| 2008/07/02 | 34,700 | 34,700 | 33,100 | 33,600 | 492 |
| 2008/07/01 | 34,000 | 34,200 | 33,350 | 34,100 | 363 |
| 2008/06/30 | 32,200 | 34,000 | 32,200 | 33,200 | 551 |
| 2008/06/27 | 33,000 | 34,500 | 33,000 | 33,400 | 1,008 |
| 2008/06/26 | 35,450 | 36,450 | 35,000 | 35,200 | 528 |
| 2008/06/25 | 35,900 | 35,900 | 33,900 | 35,850 | 1,163 |
| 2008/06/24 | 37,600 | 37,700 | 35,900 | 35,900 | 745 |
| 2008/06/23 | 37,900 | 37,900 | 36,100 | 36,800 | 502 |
| 2008/06/20 | 39,400 | 39,400 | 37,550 | 37,950 | 739 |
| 2008/06/19 | 39,250 | 39,850 | 38,100 | 38,300 | 1,017 |
| 2008/06/18 | 39,800 | 40,350 | 39,500 | 39,550 | 611 |
| 2008/06/17 | 38,500 | 40,950 | 38,500 | 40,200 | 2,307 |
| 2008/06/16 | 39,000 | 39,650 | 37,850 | 38,250 | 1,243 |
| 2008/06/13 | 40,550 | 40,550 | 39,000 | 39,000 | 1,744 |
| 2008/06/12 | 39,700 | 41,500 | 38,600 | 40,600 | 3,060 |
| 2008/06/11 | 41,000 | 41,800 | 38,900 | 40,100 | 4,502 |
| 2008/06/10 | 41,250 | 41,350 | 38,000 | 38,000 | 2,161 |
| 2008/06/09 | 39,800 | 42,900 | 37,700 | 40,050 | 7,009 |
| 2008/06/06 | 36,800 | 39,400 | 36,200 | 39,400 | 4,139 |
| 2008/06/05 | 36,050 | 36,700 | 35,200 | 35,400 | 1,277 |
| 2008/06/04 | 36,500 | 37,200 | 36,250 | 36,700 | 863 |
| 2008/06/03 | 38,500 | 38,550 | 37,250 | 37,300 | 1,275 |
| 2008/06/02 | 39,100 | 39,800 | 38,400 | 38,600 | 1,294 |
| 2008/05/30 | 38,700 | 40,000 | 38,300 | 39,600 | 1,463 |
| 2008/05/29 | 37,500 | 39,900 | 37,500 | 39,100 | 2,586 |
| 2008/05/28 | 39,500 | 39,800 | 37,050 | 37,050 | 3,095 |
| 2008/05/27 | 42,500 | 42,800 | 39,350 | 40,200 | 4,646 |
| 2008/05/26 | 37,600 | 40,950 | 37,400 | 40,900 | 8,801 |
| 2008/05/23 | 36,000 | 37,900 | 35,500 | 36,950 | 4,821 |
| 2008/05/22 | 32,700 | 35,800 | 31,100 | 34,650 | 2,432 |
| 2008/05/21 | 35,000 | 37,900 | 33,100 | 33,100 | 8,111 |
| 2008/05/20 | 30,100 | 34,000 | 30,100 | 34,000 | 2,681 |
| 2008/05/19 | 30,000 | 30,500 | 29,020 | 30,000 | 661 |
| 2008/05/16 | 29,500 | 30,150 | 29,110 | 29,980 | 481 |
| 2008/05/15 | 29,990 | 30,150 | 29,500 | 29,500 | 769 |
| 2008/05/14 | 28,450 | 29,600 | 28,020 | 29,250 | 1,048 |
| 2008/05/13 | 28,340 | 28,340 | 27,300 | 28,200 | 414 |
| 2008/05/12 | 28,200 | 28,500 | 27,600 | 28,040 | 656 |
| 2008/05/09 | 29,950 | 30,350 | 28,500 | 28,500 | 1,070 |
| 2008/05/08 | 28,070 | 29,990 | 28,000 | 29,200 | 1,172 |
| 2008/05/07 | 27,360 | 28,500 | 27,360 | 27,770 | 673 |
| 2008/05/02 | 26,110 | 27,400 | 26,110 | 27,310 | 1,001 |
| 2008/05/01 | 26,400 | 26,400 | 26,000 | 26,200 | 350 |
| 2008/04/30 | 25,500 | 26,490 | 25,500 | 26,100 | 788 |
| 2008/04/28 | 26,270 | 26,420 | 25,630 | 25,990 | 683 |
| 2008/04/25 | 26,900 | 26,900 | 26,160 | 26,390 | 736 |
| 2008/04/24 | 26,200 | 26,310 | 25,830 | 26,300 | 444 |
| 2008/04/23 | 25,640 | 26,150 | 25,640 | 26,100 | 277 |
| 2008/04/22 | 26,110 | 26,400 | 25,810 | 26,240 | 524 |
| 2008/04/21 | 26,100 | 26,500 | 26,000 | 26,190 | 634 |
| 2008/04/18 | 25,050 | 26,050 | 25,050 | 26,020 | 579 |
| 2008/04/17 | 26,000 | 26,000 | 25,500 | 25,800 | 352 |
| 2008/04/16 | 25,610 | 25,980 | 25,500 | 25,500 | 206 |
| 2008/04/15 | 25,300 | 26,000 | 25,030 | 25,600 | 339 |
| 2008/04/14 | 25,500 | 25,500 | 25,010 | 25,290 | 227 |
| 2008/04/11 | 26,000 | 26,100 | 25,100 | 26,040 | 326 |
| 2008/04/10 | 25,430 | 25,890 | 24,700 | 25,310 | 305 |
| 2008/04/09 | 26,020 | 26,480 | 25,400 | 25,730 | 631 |
| 2008/04/08 | 25,990 | 26,900 | 25,910 | 26,220 | 487 |
| 2008/04/07 | 25,900 | 26,700 | 25,390 | 26,100 | 650 |
| 2008/04/04 | 26,010 | 26,010 | 25,330 | 25,810 | 465 |
| 2008/04/03 | 26,000 | 26,280 | 25,520 | 25,990 | 623 |
| 2008/04/02 | 26,500 | 26,700 | 25,520 | 26,000 | 478 |
| 2008/04/01 | 25,260 | 26,000 | 25,100 | 25,300 | 310 |
| 2008/03/31 | 26,350 | 26,890 | 24,350 | 25,250 | 1,088 |
| 2008/03/28 | 26,100 | 27,350 | 26,100 | 27,350 | 944 |
| 2008/03/27 | 26,500 | 26,690 | 25,900 | 25,990 | 545 |
| 2008/03/26 | 26,000 | 26,750 | 26,000 | 26,740 | 516 |
| 2008/03/25 | 26,900 | 26,900 | 25,900 | 26,400 | 817 |
| 2008/03/24 | 25,200 | 26,150 | 25,200 | 26,000 | 790 |
| 2008/03/21 | 24,500 | 25,430 | 24,300 | 25,400 | 848 |
| 2008/03/19 | 24,590 | 24,800 | 23,420 | 24,250 | 821 |
| 2008/03/18 | 24,410 | 24,410 | 22,800 | 23,990 | 1,336 |
| 2008/03/17 | 23,750 | 24,290 | 21,950 | 22,000 | 2,943 |
| 2008/03/14 | 24,950 | 25,970 | 24,300 | 24,950 | 1,826 |
| 2008/03/13 | 27,000 | 27,190 | 25,200 | 26,150 | 1,711 |
| 2008/03/12 | 30,050 | 30,300 | 27,500 | 27,500 | 2,559 |
| 2008/03/11 | 28,890 | 29,970 | 28,760 | 29,950 | 1,061 |
| 2008/03/10 | 29,900 | 30,500 | 29,750 | 29,990 | 683 |
| 2008/03/07 | 30,800 | 30,800 | 29,750 | 29,950 | 724 |
| 2008/03/06 | 30,500 | 30,950 | 30,000 | 30,450 | 533 |
| 2008/03/05 | 30,650 | 30,650 | 29,710 | 29,840 | 985 |
| 2008/03/04 | 30,150 | 30,700 | 29,700 | 30,250 | 1,171 |
| 2008/03/03 | 30,600 | 31,000 | 30,350 | 30,550 | 982 |
| 2008/02/29 | 32,100 | 32,500 | 31,650 | 31,700 | 537 |
| 2008/02/28 | 32,250 | 32,900 | 31,800 | 32,600 | 849 |
| 2008/02/27 | 32,250 | 32,900 | 32,200 | 32,650 | 835 |
| 2008/02/26 | 33,200 | 33,350 | 32,000 | 32,400 | 860 |
| 2008/02/25 | 33,450 | 33,450 | 32,500 | 32,800 | 823 |
| 2008/02/22 | 31,650 | 32,250 | 31,650 | 32,250 | 585 |
| 2008/02/21 | 31,400 | 32,200 | 31,050 | 31,950 | 560 |
| 2008/02/20 | 31,950 | 32,300 | 31,050 | 31,450 | 759 |
| 2008/02/19 | 32,150 | 32,500 | 31,500 | 31,650 | 889 |
| 2008/02/18 | 31,700 | 33,500 | 31,250 | 31,950 | 1,296 |
| 2008/02/15 | 31,300 | 31,800 | 30,250 | 31,500 | 835 |
| 2008/02/14 | 30,500 | 31,300 | 30,100 | 31,250 | 666 |
| 2008/02/13 | 30,950 | 30,950 | 29,790 | 29,800 | 733 |
| 2008/02/12 | 30,000 | 30,300 | 29,730 | 29,850 | 392 |
| 2008/02/08 | 30,000 | 30,900 | 29,630 | 30,800 | 841 |
| 2008/02/07 | 30,500 | 31,000 | 29,500 | 30,300 | 888 |
| 2008/02/06 | 30,900 | 31,100 | 29,700 | 30,600 | 1,368 |
| 2008/02/05 | 32,150 | 32,150 | 31,100 | 31,300 | 796 |
| 2008/02/04 | 32,800 | 32,800 | 31,500 | 32,200 | 841 |
| 2008/02/01 | 31,500 | 32,400 | 31,000 | 31,200 | 667 |
| 2008/01/31 | 31,500 | 32,350 | 31,000 | 31,000 | 1,172 |
| 2008/01/30 | 33,000 | 33,150 | 31,500 | 31,950 | 759 |
| 2008/01/29 | 33,000 | 33,200 | 31,650 | 33,000 | 525 |
| 2008/01/28 | 32,800 | 33,500 | 32,000 | 32,200 | 439 |
| 2008/01/25 | 33,950 | 34,000 | 32,750 | 33,700 | 1,569 |
| 2008/01/24 | 31,450 | 31,950 | 31,000 | 31,950 | 964 |
| 2008/01/23 | 29,810 | 31,500 | 29,050 | 30,250 | 1,939 |
| 2008/01/22 | 30,400 | 31,650 | 29,800 | 29,810 | 1,336 |
| 2008/01/21 | 32,150 | 34,200 | 32,050 | 32,800 | 1,171 |
| 2008/01/18 | 30,150 | 33,650 | 30,100 | 33,350 | 1,182 |
| 2008/01/17 | 31,000 | 32,950 | 30,900 | 31,750 | 1,261 |
| 2008/01/16 | 30,300 | 32,900 | 30,050 | 31,300 | 2,101 |
| 2008/01/15 | 36,650 | 37,250 | 33,550 | 33,900 | 1,663 |
| 2008/01/11 | 38,050 | 38,500 | 37,000 | 37,450 | 1,331 |
| 2008/01/10 | 39,550 | 39,550 | 37,800 | 38,200 | 759 |
| 2008/01/09 | 37,000 | 38,750 | 35,800 | 38,750 | 1,379 |
| 2008/01/08 | 37,300 | 37,500 | 36,750 | 37,250 | 1,189 |
| 2008/01/07 | 39,400 | 39,400 | 37,050 | 37,700 | 1,741 |
| 2008/01/04 | 40,700 | 40,750 | 39,000 | 39,000 | 769 |