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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,566 | 2,610 | 2,541 | 2,579 | 373,300 |
| 2020/12/29 | 2,516 | 2,592 | 2,507 | 2,589 | 523,100 |
| 2020/12/28 | 2,540 | 2,566 | 2,498 | 2,507 | 532,800 |
| 2020/12/25 | 2,600 | 2,630 | 2,526 | 2,552 | 622,100 |
| 2020/12/24 | 2,578 | 2,611 | 2,548 | 2,605 | 410,300 |
| 2020/12/23 | 2,530 | 2,608 | 2,517 | 2,596 | 616,200 |
| 2020/12/22 | 2,587 | 2,597 | 2,488 | 2,496 | 616,900 |
| 2020/12/21 | 2,588 | 2,640 | 2,582 | 2,611 | 468,500 |
| 2020/12/18 | 2,637 | 2,656 | 2,559 | 2,575 | 519,200 |
| 2020/12/17 | 2,538 | 2,632 | 2,538 | 2,628 | 526,100 |
| 2020/12/16 | 2,580 | 2,599 | 2,527 | 2,560 | 497,800 |
| 2020/12/15 | 2,639 | 2,650 | 2,567 | 2,604 | 428,400 |
| 2020/12/14 | 2,655 | 2,669 | 2,600 | 2,605 | 406,300 |
| 2020/12/11 | 2,633 | 2,669 | 2,607 | 2,668 | 356,600 |
| 2020/12/10 | 2,595 | 2,634 | 2,562 | 2,601 | 395,400 |
| 2020/12/09 | 2,660 | 2,716 | 2,645 | 2,661 | 486,500 |
| 2020/12/08 | 2,588 | 2,689 | 2,566 | 2,683 | 569,400 |
| 2020/12/07 | 2,744 | 2,745 | 2,631 | 2,641 | 726,000 |
| 2020/12/04 | 2,830 | 2,840 | 2,757 | 2,770 | 487,900 |
| 2020/12/03 | 2,830 | 2,843 | 2,784 | 2,838 | 544,000 |
| 2020/12/02 | 2,892 | 2,892 | 2,814 | 2,863 | 628,300 |
| 2020/12/01 | 2,884 | 2,926 | 2,846 | 2,885 | 697,500 |
| 2020/11/30 | 2,843 | 2,876 | 2,815 | 2,870 | 728,100 |
| 2020/11/27 | 2,800 | 2,819 | 2,760 | 2,815 | 485,800 |
| 2020/11/26 | 2,772 | 2,822 | 2,767 | 2,796 | 415,100 |
| 2020/11/25 | 2,844 | 2,847 | 2,744 | 2,764 | 836,900 |
| 2020/11/24 | 2,805 | 2,844 | 2,758 | 2,836 | 741,600 |
| 2020/11/20 | 2,865 | 2,912 | 2,809 | 2,835 | 514,400 |
| 2020/11/19 | 2,789 | 2,883 | 2,706 | 2,863 | 1,343,900 |
| 2020/11/18 | 2,706 | 2,829 | 2,690 | 2,775 | 1,086,500 |
| 2020/11/17 | 2,831 | 2,853 | 2,650 | 2,673 | 1,409,400 |
| 2020/11/16 | 2,984 | 2,987 | 2,877 | 2,878 | 1,059,300 |
| 2020/11/13 | 2,935 | 3,015 | 2,860 | 2,970 | 1,505,900 |
| 2020/11/12 | 3,145 | 3,145 | 3,040 | 3,070 | 715,300 |
| 2020/11/11 | 2,998 | 3,070 | 2,913 | 3,060 | 1,010,200 |
| 2020/11/10 | 3,150 | 3,160 | 3,030 | 3,065 | 870,500 |
| 2020/11/09 | 3,170 | 3,265 | 3,165 | 3,250 | 655,400 |
| 2020/11/06 | 3,150 | 3,165 | 3,110 | 3,135 | 431,700 |
| 2020/11/05 | 3,180 | 3,230 | 3,100 | 3,140 | 788,100 |
| 2020/11/04 | 3,070 | 3,145 | 3,030 | 3,140 | 745,600 |
| 2020/11/02 | 3,010 | 3,050 | 2,946 | 3,010 | 1,040,100 |
| 2020/10/30 | 3,100 | 3,120 | 3,000 | 3,020 | 636,900 |
| 2020/10/29 | 3,080 | 3,135 | 3,050 | 3,100 | 587,900 |
| 2020/10/28 | 3,095 | 3,190 | 3,055 | 3,120 | 823,400 |
| 2020/10/27 | 2,990 | 3,125 | 2,968 | 3,095 | 1,029,000 |
| 2020/10/26 | 3,190 | 3,205 | 3,050 | 3,060 | 1,143,700 |
| 2020/10/23 | 3,180 | 3,195 | 3,040 | 3,140 | 1,395,600 |
| 2020/10/22 | 3,380 | 3,385 | 3,240 | 3,250 | 1,099,500 |
| 2020/10/21 | 3,500 | 3,525 | 3,400 | 3,425 | 705,300 |
| 2020/10/20 | 3,335 | 3,515 | 3,315 | 3,515 | 1,013,500 |
| 2020/10/19 | 3,320 | 3,355 | 3,210 | 3,300 | 668,400 |
| 2020/10/16 | 3,530 | 3,535 | 3,270 | 3,345 | 1,266,700 |
| 2020/10/15 | 3,545 | 3,620 | 3,485 | 3,555 | 1,161,600 |
| 2020/10/14 | 3,370 | 3,590 | 3,370 | 3,575 | 1,553,700 |
| 2020/10/13 | 3,390 | 3,410 | 3,325 | 3,355 | 631,900 |
| 2020/10/12 | 3,350 | 3,400 | 3,300 | 3,370 | 1,116,600 |
| 2020/10/09 | 3,225 | 3,280 | 3,180 | 3,280 | 697,700 |
| 2020/10/08 | 3,155 | 3,250 | 3,120 | 3,230 | 792,700 |
| 2020/10/07 | 3,090 | 3,170 | 3,085 | 3,140 | 432,100 |
| 2020/10/06 | 3,170 | 3,190 | 3,115 | 3,120 | 530,500 |
| 2020/10/05 | 3,185 | 3,190 | 3,085 | 3,120 | 741,500 |
| 2020/10/02 | 3,355 | 3,365 | 3,150 | 3,175 | 814,500 |
| 2020/09/30 | 3,430 | 3,460 | 3,305 | 3,310 | 714,900 |
| 2020/09/29 | 3,355 | 3,400 | 3,255 | 3,395 | 787,300 |
| 2020/09/28 | 3,505 | 3,560 | 3,240 | 3,325 | 1,299,800 |
| 2020/09/25 | 3,640 | 3,685 | 3,465 | 3,480 | 1,396,700 |
| 2020/09/24 | 3,600 | 3,800 | 3,480 | 3,615 | 3,316,800 |
| 2020/09/23 | 3,330 | 3,540 | 3,320 | 3,510 | 1,567,700 |
| 2020/09/18 | 3,225 | 3,290 | 3,200 | 3,260 | 559,000 |
| 2020/09/17 | 3,135 | 3,240 | 3,115 | 3,200 | 618,600 |
| 2020/09/16 | 3,100 | 3,150 | 3,080 | 3,150 | 488,400 |
| 2020/09/15 | 3,090 | 3,110 | 3,065 | 3,085 | 399,400 |
| 2020/09/14 | 3,115 | 3,145 | 3,050 | 3,115 | 702,000 |
| 2020/09/11 | 3,000 | 3,055 | 2,954 | 3,045 | 592,600 |
| 2020/09/10 | 3,130 | 3,130 | 3,010 | 3,025 | 426,400 |
| 2020/09/09 | 3,035 | 3,095 | 3,020 | 3,080 | 480,400 |
| 2020/09/08 | 3,090 | 3,105 | 3,005 | 3,105 | 428,600 |
| 2020/09/07 | 3,180 | 3,180 | 3,050 | 3,050 | 613,500 |
| 2020/09/04 | 3,140 | 3,215 | 3,125 | 3,175 | 610,500 |
| 2020/09/03 | 3,340 | 3,345 | 3,220 | 3,280 | 460,700 |
| 2020/09/02 | 3,280 | 3,365 | 3,270 | 3,320 | 805,700 |
| 2020/09/01 | 3,120 | 3,250 | 3,120 | 3,245 | 498,800 |
| 2020/08/31 | 3,080 | 3,155 | 3,075 | 3,125 | 508,300 |
| 2020/08/28 | 3,190 | 3,190 | 2,965 | 3,040 | 1,141,700 |
| 2020/08/27 | 3,265 | 3,290 | 3,205 | 3,240 | 413,800 |
| 2020/08/26 | 3,275 | 3,330 | 3,230 | 3,265 | 611,600 |
| 2020/08/25 | 3,335 | 3,335 | 3,215 | 3,230 | 559,700 |
| 2020/08/24 | 3,285 | 3,320 | 3,240 | 3,315 | 537,000 |
| 2020/08/21 | 3,265 | 3,300 | 3,155 | 3,255 | 686,000 |
| 2020/08/20 | 3,360 | 3,380 | 3,190 | 3,250 | 923,700 |
| 2020/08/19 | 3,165 | 3,285 | 3,145 | 3,265 | 965,100 |
| 2020/08/18 | 3,030 | 3,130 | 2,996 | 3,115 | 744,800 |
| 2020/08/17 | 3,010 | 3,055 | 2,953 | 3,000 | 920,200 |
| 2020/08/14 | 3,075 | 3,145 | 2,904 | 2,987 | 2,595,000 |
| 2020/08/13 | 3,100 | 3,230 | 3,055 | 3,215 | 876,900 |
| 2020/08/12 | 3,030 | 3,050 | 2,976 | 3,035 | 291,700 |
| 2020/08/11 | 3,020 | 3,060 | 2,941 | 3,020 | 339,200 |
| 2020/08/07 | 3,075 | 3,090 | 2,924 | 3,010 | 553,000 |
| 2020/08/06 | 3,095 | 3,145 | 3,050 | 3,105 | 208,300 |
| 2020/08/05 | 3,090 | 3,110 | 3,025 | 3,095 | 359,600 |
| 2020/08/04 | 3,175 | 3,205 | 3,085 | 3,110 | 357,400 |
| 2020/08/03 | 3,065 | 3,195 | 3,055 | 3,135 | 430,300 |
| 2020/07/31 | 3,205 | 3,230 | 3,050 | 3,105 | 606,800 |
| 2020/07/30 | 3,300 | 3,300 | 3,215 | 3,245 | 357,200 |
| 2020/07/29 | 3,440 | 3,450 | 3,220 | 3,300 | 779,000 |
| 2020/07/28 | 3,310 | 3,375 | 3,270 | 3,315 | 392,100 |
| 2020/07/27 | 3,250 | 3,305 | 3,225 | 3,300 | 342,700 |
| 2020/07/22 | 3,400 | 3,405 | 3,265 | 3,335 | 445,900 |
| 2020/07/21 | 3,290 | 3,430 | 3,285 | 3,410 | 648,500 |
| 2020/07/20 | 3,220 | 3,300 | 3,160 | 3,205 | 419,800 |
| 2020/07/17 | 3,360 | 3,365 | 3,165 | 3,220 | 749,200 |
| 2020/07/16 | 3,515 | 3,520 | 3,335 | 3,350 | 570,200 |
| 2020/07/15 | 3,480 | 3,550 | 3,415 | 3,510 | 512,600 |
| 2020/07/14 | 3,530 | 3,640 | 3,410 | 3,460 | 805,100 |
| 2020/07/13 | 3,560 | 3,610 | 3,435 | 3,560 | 631,000 |
| 2020/07/10 | 3,330 | 3,555 | 3,320 | 3,490 | 912,300 |
| 2020/07/09 | 3,385 | 3,400 | 3,295 | 3,345 | 431,600 |
| 2020/07/08 | 3,365 | 3,395 | 3,270 | 3,365 | 454,700 |
| 2020/07/07 | 3,255 | 3,380 | 3,230 | 3,335 | 549,800 |
| 2020/07/06 | 3,295 | 3,300 | 3,200 | 3,235 | 358,000 |
| 2020/07/03 | 3,230 | 3,315 | 3,210 | 3,245 | 641,200 |
| 2020/07/02 | 3,355 | 3,380 | 3,165 | 3,210 | 730,100 |
| 2020/07/01 | 3,400 | 3,480 | 3,325 | 3,360 | 482,800 |
| 2020/06/30 | 3,450 | 3,475 | 3,235 | 3,355 | 653,400 |
| 2020/06/29 | 3,420 | 3,500 | 3,390 | 3,415 | 382,700 |
| 2020/06/26 | 3,520 | 3,525 | 3,420 | 3,460 | 507,100 |
| 2020/06/25 | 3,425 | 3,510 | 3,365 | 3,470 | 542,900 |
| 2020/06/24 | 3,450 | 3,485 | 3,410 | 3,460 | 652,000 |
| 2020/06/23 | 3,400 | 3,475 | 3,290 | 3,430 | 675,200 |
| 2020/06/22 | 3,380 | 3,405 | 3,235 | 3,340 | 672,900 |
| 2020/06/19 | 3,300 | 3,430 | 3,275 | 3,365 | 890,000 |
| 2020/06/18 | 3,275 | 3,300 | 3,205 | 3,260 | 601,800 |
| 2020/06/17 | 3,090 | 3,290 | 3,075 | 3,245 | 886,400 |
| 2020/06/16 | 3,150 | 3,180 | 3,005 | 3,060 | 823,600 |
| 2020/06/15 | 3,250 | 3,295 | 3,030 | 3,050 | 837,500 |
| 2020/06/12 | 3,100 | 3,240 | 3,000 | 3,180 | 839,900 |
| 2020/06/11 | 3,205 | 3,330 | 3,150 | 3,175 | 910,300 |
| 2020/06/10 | 3,015 | 3,185 | 2,951 | 3,170 | 668,200 |
| 2020/06/09 | 2,940 | 3,070 | 2,902 | 3,070 | 617,200 |
| 2020/06/08 | 2,939 | 2,939 | 2,728 | 2,913 | 751,500 |
| 2020/06/05 | 2,912 | 2,941 | 2,854 | 2,913 | 444,700 |
| 2020/06/04 | 2,965 | 3,005 | 2,870 | 2,962 | 473,400 |
| 2020/06/03 | 3,040 | 3,050 | 2,930 | 2,972 | 671,900 |
| 2020/06/02 | 3,060 | 3,120 | 2,940 | 3,010 | 997,200 |
| 2020/06/01 | 2,807 | 3,010 | 2,805 | 2,978 | 1,052,500 |
| 2020/05/29 | 2,580 | 2,800 | 2,571 | 2,774 | 877,500 |
| 2020/05/28 | 2,634 | 2,640 | 2,570 | 2,597 | 442,600 |
| 2020/05/27 | 2,530 | 2,612 | 2,493 | 2,612 | 673,800 |
| 2020/05/26 | 2,520 | 2,559 | 2,462 | 2,494 | 384,400 |
| 2020/05/25 | 2,464 | 2,511 | 2,427 | 2,507 | 426,400 |
| 2020/05/22 | 2,437 | 2,530 | 2,410 | 2,416 | 608,500 |
| 2020/05/21 | 2,350 | 2,457 | 2,333 | 2,456 | 558,500 |
| 2020/05/20 | 2,268 | 2,370 | 2,241 | 2,347 | 554,100 |
| 2020/05/19 | 2,282 | 2,296 | 2,176 | 2,248 | 423,000 |
| 2020/05/18 | 2,234 | 2,282 | 2,226 | 2,279 | 315,900 |
| 2020/05/15 | 2,267 | 2,267 | 2,172 | 2,226 | 297,700 |
| 2020/05/14 | 2,311 | 2,311 | 2,210 | 2,234 | 419,100 |
| 2020/05/13 | 2,218 | 2,327 | 2,195 | 2,314 | 465,800 |
| 2020/05/12 | 2,163 | 2,243 | 2,155 | 2,243 | 393,200 |
| 2020/05/11 | 2,230 | 2,278 | 2,149 | 2,164 | 429,600 |
| 2020/05/08 | 2,219 | 2,256 | 2,157 | 2,210 | 593,600 |
| 2020/05/07 | 2,105 | 2,197 | 2,088 | 2,196 | 522,700 |
| 2020/05/01 | 2,083 | 2,095 | 2,032 | 2,046 | 225,200 |
| 2020/04/30 | 2,154 | 2,168 | 2,063 | 2,094 | 391,000 |
| 2020/04/28 | 2,044 | 2,118 | 2,016 | 2,113 | 390,700 |
| 2020/04/27 | 2,068 | 2,097 | 2,042 | 2,048 | 265,600 |
| 2020/04/24 | 2,121 | 2,136 | 2,046 | 2,060 | 311,300 |
| 2020/04/23 | 2,198 | 2,198 | 2,093 | 2,111 | 511,600 |
| 2020/04/22 | 2,071 | 2,142 | 2,019 | 2,134 | 590,400 |
| 2020/04/21 | 2,218 | 2,234 | 2,107 | 2,113 | 519,100 |
| 2020/04/20 | 2,156 | 2,230 | 2,147 | 2,230 | 503,300 |
| 2020/04/17 | 2,185 | 2,214 | 2,134 | 2,156 | 688,600 |
| 2020/04/16 | 2,075 | 2,180 | 2,042 | 2,180 | 622,800 |
| 2020/04/15 | 2,112 | 2,126 | 1,989 | 2,085 | 737,800 |
| 2020/04/14 | 1,950 | 2,111 | 1,950 | 2,082 | 1,251,200 |
| 2020/04/13 | 1,867 | 1,937 | 1,861 | 1,930 | 660,000 |
| 2020/04/10 | 1,806 | 1,854 | 1,763 | 1,851 | 396,300 |
| 2020/04/09 | 1,765 | 1,822 | 1,742 | 1,808 | 500,600 |
| 2020/04/08 | 1,780 | 1,797 | 1,703 | 1,751 | 489,500 |
| 2020/04/07 | 1,884 | 1,900 | 1,728 | 1,785 | 740,700 |
| 2020/04/06 | 1,755 | 1,847 | 1,755 | 1,844 | 608,300 |
| 2020/04/03 | 1,849 | 1,864 | 1,734 | 1,760 | 581,900 |
| 2020/04/02 | 1,895 | 1,932 | 1,791 | 1,807 | 861,400 |
| 2020/04/01 | 1,867 | 1,945 | 1,808 | 1,845 | 925,600 |
| 2020/03/31 | 1,860 | 1,964 | 1,827 | 1,907 | 1,355,100 |
| 2020/03/30 | 1,640 | 1,792 | 1,612 | 1,747 | 1,022,800 |
| 2020/03/27 | 1,585 | 1,640 | 1,550 | 1,581 | 618,900 |
| 2020/03/26 | 1,544 | 1,552 | 1,482 | 1,526 | 507,000 |
| 2020/03/25 | 1,550 | 1,580 | 1,519 | 1,571 | 798,400 |
| 2020/03/24 | 1,491 | 1,497 | 1,420 | 1,467 | 690,600 |
| 2020/03/23 | 1,323 | 1,415 | 1,300 | 1,404 | 725,900 |
| 2020/03/19 | 1,425 | 1,475 | 1,322 | 1,345 | 697,200 |
| 2020/03/18 | 1,396 | 1,510 | 1,391 | 1,395 | 1,047,300 |
| 2020/03/17 | 1,250 | 1,380 | 1,239 | 1,366 | 904,000 |
| 2020/03/16 | 1,310 | 1,400 | 1,264 | 1,295 | 715,400 |
| 2020/03/13 | 1,228 | 1,332 | 1,177 | 1,268 | 815,600 |
| 2020/03/12 | 1,459 | 1,488 | 1,385 | 1,401 | 723,900 |
| 2020/03/11 | 1,657 | 1,659 | 1,485 | 1,489 | 592,900 |
| 2020/03/10 | 1,536 | 1,637 | 1,481 | 1,619 | 777,500 |
| 2020/03/09 | 1,700 | 1,718 | 1,599 | 1,615 | 610,500 |
| 2020/03/06 | 1,813 | 1,829 | 1,752 | 1,763 | 393,500 |
| 2020/03/05 | 1,884 | 1,888 | 1,800 | 1,829 | 408,700 |
| 2020/03/04 | 1,826 | 1,880 | 1,821 | 1,857 | 300,400 |
| 2020/03/03 | 1,998 | 1,999 | 1,834 | 1,851 | 565,600 |
| 2020/03/02 | 1,779 | 1,951 | 1,777 | 1,878 | 795,800 |
| 2020/02/28 | 1,853 | 1,912 | 1,805 | 1,819 | 920,600 |
| 2020/02/27 | 2,005 | 2,061 | 1,970 | 1,971 | 849,200 |
| 2020/02/26 | 2,105 | 2,137 | 1,957 | 1,976 | 954,300 |
| 2020/02/25 | 2,000 | 2,176 | 1,950 | 2,116 | 1,084,100 |
| 2020/02/21 | 2,255 | 2,279 | 2,095 | 2,106 | 1,206,300 |
| 2020/02/20 | 2,349 | 2,349 | 2,170 | 2,249 | 1,130,100 |
| 2020/02/19 | 2,298 | 2,368 | 2,280 | 2,351 | 945,000 |
| 2020/02/18 | 2,365 | 2,375 | 2,236 | 2,262 | 1,100,800 |
| 2020/02/17 | 2,219 | 2,319 | 2,194 | 2,265 | 1,247,700 |
| 2020/02/14 | 2,014 | 2,162 | 2,006 | 2,153 | 942,300 |
| 2020/02/13 | 1,990 | 2,094 | 1,975 | 2,073 | 741,200 |
| 2020/02/12 | 2,067 | 2,094 | 1,983 | 2,003 | 757,100 |
| 2020/02/10 | 2,061 | 2,116 | 2,028 | 2,070 | 596,700 |
| 2020/02/07 | 2,092 | 2,180 | 2,054 | 2,089 | 852,700 |
| 2020/02/06 | 2,158 | 2,190 | 1,931 | 2,101 | 1,143,500 |
| 2020/02/05 | 2,108 | 2,180 | 2,086 | 2,168 | 980,800 |
| 2020/02/04 | 2,000 | 2,079 | 1,990 | 2,062 | 723,200 |
| 2020/02/03 | 1,914 | 1,996 | 1,906 | 1,979 | 527,800 |
| 2020/01/31 | 1,919 | 1,981 | 1,915 | 1,935 | 628,800 |
| 2020/01/30 | 1,948 | 1,948 | 1,884 | 1,903 | 601,800 |
| 2020/01/29 | 1,899 | 1,925 | 1,869 | 1,922 | 386,100 |
| 2020/01/28 | 1,860 | 1,906 | 1,852 | 1,886 | 393,600 |
| 2020/01/27 | 1,784 | 1,919 | 1,781 | 1,890 | 674,500 |
| 2020/01/24 | 1,850 | 1,856 | 1,771 | 1,838 | 468,000 |
| 2020/01/23 | 1,834 | 1,878 | 1,831 | 1,853 | 454,000 |
| 2020/01/22 | 1,815 | 1,864 | 1,788 | 1,825 | 465,200 |
| 2020/01/21 | 1,759 | 1,822 | 1,738 | 1,811 | 468,800 |
| 2020/01/20 | 1,794 | 1,806 | 1,769 | 1,773 | 431,900 |
| 2020/01/17 | 1,778 | 1,794 | 1,739 | 1,783 | 626,200 |
| 2020/01/16 | 1,725 | 1,776 | 1,725 | 1,760 | 528,900 |
| 2020/01/15 | 1,717 | 1,724 | 1,637 | 1,712 | 649,000 |
| 2020/01/14 | 1,649 | 1,728 | 1,649 | 1,713 | 745,500 |
| 2020/01/10 | 1,585 | 1,623 | 1,585 | 1,614 | 388,100 |
| 2020/01/09 | 1,580 | 1,620 | 1,571 | 1,583 | 563,500 |
| 2020/01/08 | 1,560 | 1,568 | 1,488 | 1,531 | 595,300 |
| 2020/01/07 | 1,516 | 1,589 | 1,515 | 1,562 | 554,000 |
| 2020/01/06 | 1,454 | 1,520 | 1,433 | 1,499 | 491,700 |