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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,487 | 2,551 | 2,392 | 2,424 | 2,429,600 |
| 2022/12/29 | 2,353 | 2,483 | 2,334 | 2,475 | 2,157,000 |
| 2022/12/28 | 2,393 | 2,405 | 2,255 | 2,398 | 2,540,000 |
| 2022/12/27 | 2,334 | 2,471 | 2,329 | 2,467 | 1,884,300 |
| 2022/12/26 | 2,200 | 2,350 | 2,176 | 2,322 | 1,648,000 |
| 2022/12/23 | 2,215 | 2,277 | 2,167 | 2,243 | 1,553,000 |
| 2022/12/22 | 2,447 | 2,538 | 2,163 | 2,233 | 5,114,500 |
| 2022/12/21 | 2,435 | 2,550 | 2,334 | 2,425 | 4,163,100 |
| 2022/12/20 | 2,587 | 2,587 | 2,252 | 2,326 | 2,278,500 |
| 2022/12/19 | 2,738 | 2,790 | 2,444 | 2,586 | 2,598,300 |
| 2022/12/16 | 2,496 | 2,800 | 2,461 | 2,766 | 4,631,300 |
| 2022/12/15 | 2,453 | 2,468 | 2,390 | 2,396 | 334,000 |
| 2022/12/14 | 2,461 | 2,538 | 2,362 | 2,440 | 840,600 |
| 2022/12/13 | 2,441 | 2,488 | 2,412 | 2,412 | 413,400 |
| 2022/12/12 | 2,354 | 2,460 | 2,341 | 2,441 | 535,200 |
| 2022/12/09 | 2,373 | 2,421 | 2,330 | 2,383 | 502,500 |
| 2022/12/08 | 2,338 | 2,416 | 2,306 | 2,383 | 552,800 |
| 2022/12/07 | 2,265 | 2,318 | 2,216 | 2,307 | 350,700 |
| 2022/12/06 | 2,298 | 2,342 | 2,255 | 2,283 | 427,800 |
| 2022/12/05 | 2,339 | 2,361 | 2,280 | 2,341 | 301,800 |
| 2022/12/02 | 2,359 | 2,383 | 2,334 | 2,344 | 507,500 |
| 2022/12/01 | 2,300 | 2,361 | 2,268 | 2,359 | 738,600 |
| 2022/11/30 | 2,164 | 2,228 | 2,135 | 2,219 | 636,200 |
| 2022/11/29 | 2,171 | 2,245 | 2,157 | 2,210 | 540,300 |
| 2022/11/28 | 2,260 | 2,260 | 2,155 | 2,181 | 568,000 |
| 2022/11/25 | 2,322 | 2,347 | 2,226 | 2,270 | 663,100 |
| 2022/11/24 | 2,165 | 2,310 | 2,161 | 2,287 | 1,258,500 |
| 2022/11/22 | 2,122 | 2,230 | 2,080 | 2,097 | 805,500 |
| 2022/11/21 | 2,063 | 2,133 | 2,022 | 2,126 | 594,400 |
| 2022/11/18 | 2,027 | 2,148 | 1,978 | 2,106 | 1,593,200 |
| 2022/11/17 | 2,410 | 2,435 | 2,013 | 2,047 | 2,832,800 |
| 2022/11/16 | 2,329 | 2,420 | 2,321 | 2,412 | 707,700 |
| 2022/11/15 | 2,254 | 2,353 | 2,194 | 2,311 | 956,200 |
| 2022/11/14 | 2,150 | 2,285 | 2,127 | 2,266 | 799,300 |
| 2022/11/11 | 2,100 | 2,149 | 2,079 | 2,142 | 534,900 |
| 2022/11/10 | 2,029 | 2,059 | 1,996 | 2,042 | 336,800 |
| 2022/11/09 | 2,002 | 2,041 | 1,992 | 2,031 | 306,400 |
| 2022/11/08 | 1,928 | 2,005 | 1,928 | 1,995 | 314,900 |
| 2022/11/07 | 1,909 | 1,933 | 1,870 | 1,923 | 215,600 |
| 2022/11/04 | 1,902 | 1,951 | 1,890 | 1,924 | 275,600 |
| 2022/11/02 | 1,919 | 1,967 | 1,882 | 1,940 | 408,700 |
| 2022/11/01 | 1,900 | 1,955 | 1,890 | 1,940 | 408,300 |
| 2022/10/31 | 1,915 | 1,915 | 1,843 | 1,904 | 331,300 |
| 2022/10/28 | 1,849 | 1,910 | 1,842 | 1,889 | 555,700 |
| 2022/10/27 | 1,872 | 1,938 | 1,843 | 1,878 | 608,700 |
| 2022/10/26 | 1,785 | 1,909 | 1,781 | 1,884 | 940,900 |
| 2022/10/25 | 1,779 | 1,787 | 1,735 | 1,749 | 358,200 |
| 2022/10/24 | 1,699 | 1,767 | 1,693 | 1,755 | 340,600 |
| 2022/10/21 | 1,690 | 1,696 | 1,658 | 1,679 | 161,600 |
| 2022/10/20 | 1,655 | 1,685 | 1,644 | 1,675 | 182,900 |
| 2022/10/19 | 1,685 | 1,696 | 1,659 | 1,679 | 299,000 |
| 2022/10/18 | 1,595 | 1,674 | 1,591 | 1,671 | 476,500 |
| 2022/10/17 | 1,551 | 1,562 | 1,508 | 1,559 | 231,200 |
| 2022/10/14 | 1,587 | 1,605 | 1,561 | 1,568 | 176,300 |
| 2022/10/13 | 1,576 | 1,620 | 1,545 | 1,545 | 250,300 |
| 2022/10/12 | 1,566 | 1,581 | 1,528 | 1,575 | 169,800 |
| 2022/10/11 | 1,569 | 1,612 | 1,567 | 1,573 | 282,300 |
| 2022/10/07 | 1,571 | 1,619 | 1,567 | 1,596 | 258,900 |
| 2022/10/06 | 1,575 | 1,589 | 1,557 | 1,577 | 270,700 |
| 2022/10/05 | 1,585 | 1,602 | 1,540 | 1,582 | 283,000 |
| 2022/10/04 | 1,507 | 1,573 | 1,507 | 1,560 | 365,200 |
| 2022/10/03 | 1,481 | 1,481 | 1,423 | 1,477 | 243,700 |
| 2022/09/30 | 1,476 | 1,526 | 1,463 | 1,500 | 347,000 |
| 2022/09/29 | 1,445 | 1,512 | 1,414 | 1,476 | 447,800 |
| 2022/09/28 | 1,397 | 1,444 | 1,377 | 1,400 | 238,900 |
| 2022/09/27 | 1,357 | 1,402 | 1,336 | 1,385 | 218,200 |
| 2022/09/26 | 1,337 | 1,374 | 1,332 | 1,356 | 253,100 |
| 2022/09/22 | 1,339 | 1,374 | 1,315 | 1,367 | 251,300 |
| 2022/09/21 | 1,386 | 1,394 | 1,314 | 1,342 | 411,000 |
| 2022/09/20 | 1,460 | 1,470 | 1,385 | 1,405 | 357,400 |
| 2022/09/16 | 1,480 | 1,480 | 1,443 | 1,454 | 148,300 |
| 2022/09/15 | 1,468 | 1,487 | 1,433 | 1,485 | 244,000 |
| 2022/09/14 | 1,420 | 1,482 | 1,412 | 1,479 | 244,100 |
| 2022/09/13 | 1,466 | 1,489 | 1,454 | 1,473 | 207,400 |
| 2022/09/12 | 1,472 | 1,489 | 1,446 | 1,457 | 188,800 |
| 2022/09/09 | 1,447 | 1,506 | 1,445 | 1,467 | 412,400 |
| 2022/09/08 | 1,379 | 1,435 | 1,375 | 1,430 | 417,200 |
| 2022/09/07 | 1,389 | 1,395 | 1,335 | 1,341 | 161,900 |
| 2022/09/06 | 1,364 | 1,391 | 1,342 | 1,376 | 165,500 |
| 2022/09/05 | 1,300 | 1,370 | 1,294 | 1,360 | 203,700 |
| 2022/09/02 | 1,374 | 1,374 | 1,307 | 1,321 | 364,400 |
| 2022/09/01 | 1,360 | 1,390 | 1,347 | 1,379 | 264,400 |
| 2022/08/31 | 1,363 | 1,378 | 1,342 | 1,361 | 211,900 |
| 2022/08/30 | 1,340 | 1,376 | 1,321 | 1,376 | 248,700 |
| 2022/08/29 | 1,326 | 1,380 | 1,318 | 1,358 | 374,800 |
| 2022/08/26 | 1,413 | 1,422 | 1,374 | 1,386 | 432,500 |
| 2022/08/25 | 1,310 | 1,400 | 1,310 | 1,399 | 729,800 |
| 2022/08/24 | 1,274 | 1,297 | 1,263 | 1,286 | 190,700 |
| 2022/08/23 | 1,257 | 1,287 | 1,237 | 1,276 | 187,400 |
| 2022/08/22 | 1,245 | 1,265 | 1,232 | 1,262 | 172,600 |
| 2022/08/19 | 1,287 | 1,305 | 1,253 | 1,267 | 246,200 |
| 2022/08/18 | 1,280 | 1,296 | 1,255 | 1,280 | 349,600 |
| 2022/08/17 | 1,271 | 1,322 | 1,249 | 1,320 | 420,100 |
| 2022/08/16 | 1,188 | 1,309 | 1,185 | 1,290 | 810,500 |
| 2022/08/15 | 1,169 | 1,193 | 1,132 | 1,177 | 334,900 |
| 2022/08/12 | 1,172 | 1,204 | 1,169 | 1,204 | 228,300 |
| 2022/08/10 | 1,162 | 1,167 | 1,145 | 1,159 | 230,100 |
| 2022/08/09 | 1,223 | 1,231 | 1,190 | 1,198 | 165,100 |
| 2022/08/08 | 1,235 | 1,235 | 1,191 | 1,208 | 158,300 |
| 2022/08/05 | 1,230 | 1,248 | 1,229 | 1,233 | 213,600 |
| 2022/08/04 | 1,236 | 1,238 | 1,207 | 1,220 | 274,600 |
| 2022/08/03 | 1,177 | 1,220 | 1,174 | 1,206 | 347,600 |
| 2022/08/02 | 1,166 | 1,174 | 1,148 | 1,155 | 140,100 |
| 2022/08/01 | 1,142 | 1,157 | 1,117 | 1,156 | 163,200 |
| 2022/07/29 | 1,151 | 1,168 | 1,139 | 1,141 | 240,100 |
| 2022/07/28 | 1,155 | 1,155 | 1,119 | 1,136 | 556,100 |
| 2022/07/27 | 1,128 | 1,140 | 1,111 | 1,125 | 233,100 |
| 2022/07/26 | 1,142 | 1,151 | 1,123 | 1,148 | 203,100 |
| 2022/07/25 | 1,164 | 1,167 | 1,136 | 1,159 | 256,800 |
| 2022/07/22 | 1,169 | 1,169 | 1,143 | 1,164 | 218,400 |
| 2022/07/21 | 1,121 | 1,162 | 1,119 | 1,158 | 304,600 |
| 2022/07/20 | 1,106 | 1,109 | 1,092 | 1,101 | 187,000 |
| 2022/07/19 | 1,110 | 1,110 | 1,059 | 1,076 | 222,400 |
| 2022/07/15 | 1,081 | 1,115 | 1,072 | 1,103 | 293,900 |
| 2022/07/14 | 1,055 | 1,089 | 1,043 | 1,078 | 201,700 |
| 2022/07/13 | 1,036 | 1,067 | 1,026 | 1,066 | 204,600 |
| 2022/07/12 | 1,062 | 1,067 | 1,042 | 1,048 | 224,700 |
| 2022/07/11 | 1,113 | 1,120 | 1,081 | 1,085 | 315,500 |
| 2022/07/08 | 1,060 | 1,108 | 1,047 | 1,098 | 500,000 |
| 2022/07/07 | 1,063 | 1,064 | 1,025 | 1,048 | 409,400 |
| 2022/07/06 | 978 | 1,061 | 978 | 1,055 | 549,400 |
| 2022/07/05 | 934 | 981 | 931 | 972 | 292,900 |
| 2022/07/04 | 930 | 955 | 917 | 931 | 258,400 |
| 2022/07/01 | 930 | 946 | 902 | 915 | 215,900 |
| 2022/06/30 | 955 | 968 | 935 | 938 | 180,800 |
| 2022/06/29 | 939 | 948 | 914 | 946 | 300,500 |
| 2022/06/28 | 931 | 956 | 922 | 954 | 270,600 |
| 2022/06/27 | 902 | 958 | 896 | 946 | 482,800 |
| 2022/06/24 | 887 | 917 | 884 | 891 | 969,800 |
| 2022/06/23 | 835 | 873 | 835 | 857 | 258,600 |
| 2022/06/22 | 866 | 868 | 819 | 829 | 406,000 |
| 2022/06/21 | 852 | 871 | 842 | 855 | 337,900 |
| 2022/06/20 | 902 | 908 | 835 | 840 | 453,800 |
| 2022/06/17 | 886 | 908 | 882 | 893 | 458,600 |
| 2022/06/16 | 970 | 979 | 915 | 916 | 373,500 |
| 2022/06/15 | 963 | 972 | 948 | 950 | 203,300 |
| 2022/06/14 | 950 | 978 | 946 | 975 | 286,700 |
| 2022/06/13 | 985 | 1,000 | 974 | 980 | 348,000 |
| 2022/06/10 | 1,045 | 1,050 | 1,032 | 1,036 | 148,800 |
| 2022/06/09 | 1,050 | 1,077 | 1,045 | 1,065 | 133,200 |
| 2022/06/08 | 1,035 | 1,065 | 1,022 | 1,053 | 180,700 |
| 2022/06/07 | 1,055 | 1,063 | 1,025 | 1,025 | 150,700 |
| 2022/06/06 | 1,029 | 1,063 | 1,018 | 1,063 | 138,400 |
| 2022/06/03 | 1,068 | 1,088 | 1,056 | 1,057 | 262,000 |
| 2022/06/02 | 1,063 | 1,064 | 1,035 | 1,040 | 195,700 |
| 2022/06/01 | 1,033 | 1,065 | 1,033 | 1,065 | 195,200 |
| 2022/05/31 | 1,058 | 1,074 | 1,030 | 1,048 | 284,100 |
| 2022/05/30 | 989 | 1,059 | 985 | 1,057 | 457,800 |
| 2022/05/27 | 980 | 982 | 947 | 975 | 482,600 |
| 2022/05/26 | 975 | 1,014 | 967 | 970 | 485,000 |
| 2022/05/25 | 1,023 | 1,023 | 946 | 978 | 842,000 |
| 2022/05/24 | 1,084 | 1,084 | 1,027 | 1,027 | 491,100 |
| 2022/05/23 | 1,115 | 1,115 | 1,085 | 1,099 | 387,400 |
| 2022/05/20 | 1,145 | 1,148 | 1,091 | 1,106 | 425,300 |
| 2022/05/19 | 1,159 | 1,178 | 1,138 | 1,140 | 255,400 |
| 2022/05/18 | 1,205 | 1,240 | 1,197 | 1,200 | 190,200 |
| 2022/05/17 | 1,235 | 1,249 | 1,193 | 1,204 | 230,000 |
| 2022/05/16 | 1,298 | 1,344 | 1,249 | 1,262 | 198,700 |
| 2022/05/13 | 1,238 | 1,267 | 1,214 | 1,258 | 227,600 |
| 2022/05/12 | 1,200 | 1,215 | 1,177 | 1,180 | 203,700 |
| 2022/05/11 | 1,210 | 1,263 | 1,202 | 1,238 | 257,400 |
| 2022/05/10 | 1,194 | 1,216 | 1,168 | 1,214 | 286,600 |
| 2022/05/09 | 1,238 | 1,243 | 1,195 | 1,196 | 302,400 |
| 2022/05/06 | 1,271 | 1,274 | 1,252 | 1,268 | 143,200 |
| 2022/05/02 | 1,282 | 1,299 | 1,262 | 1,276 | 141,000 |
| 2022/04/28 | 1,306 | 1,315 | 1,285 | 1,303 | 118,300 |
| 2022/04/27 | 1,253 | 1,338 | 1,234 | 1,326 | 399,800 |
| 2022/04/26 | 1,264 | 1,298 | 1,253 | 1,294 | 149,000 |
| 2022/04/25 | 1,255 | 1,269 | 1,239 | 1,242 | 241,400 |
| 2022/04/22 | 1,260 | 1,266 | 1,237 | 1,257 | 164,500 |
| 2022/04/21 | 1,270 | 1,300 | 1,267 | 1,290 | 129,900 |
| 2022/04/20 | 1,304 | 1,320 | 1,281 | 1,281 | 116,200 |
| 2022/04/19 | 1,288 | 1,296 | 1,271 | 1,285 | 94,400 |
| 2022/04/18 | 1,293 | 1,299 | 1,263 | 1,287 | 138,300 |
| 2022/04/15 | 1,305 | 1,316 | 1,295 | 1,303 | 107,400 |
| 2022/04/14 | 1,369 | 1,374 | 1,322 | 1,335 | 119,700 |
| 2022/04/13 | 1,291 | 1,358 | 1,280 | 1,349 | 163,000 |
| 2022/04/12 | 1,302 | 1,344 | 1,293 | 1,298 | 185,900 |
| 2022/04/11 | 1,385 | 1,385 | 1,326 | 1,332 | 188,600 |
| 2022/04/08 | 1,387 | 1,422 | 1,387 | 1,407 | 159,000 |
| 2022/04/07 | 1,392 | 1,400 | 1,361 | 1,372 | 179,900 |
| 2022/04/06 | 1,459 | 1,459 | 1,421 | 1,436 | 248,300 |
| 2022/04/05 | 1,515 | 1,519 | 1,465 | 1,498 | 244,300 |
| 2022/04/04 | 1,424 | 1,484 | 1,418 | 1,484 | 229,400 |
| 2022/04/01 | 1,390 | 1,423 | 1,353 | 1,406 | 169,300 |
| 2022/03/31 | 1,395 | 1,406 | 1,378 | 1,395 | 190,800 |
| 2022/03/30 | 1,390 | 1,428 | 1,385 | 1,423 | 196,500 |
| 2022/03/29 | 1,324 | 1,374 | 1,300 | 1,369 | 253,700 |
| 2022/03/28 | 1,304 | 1,317 | 1,284 | 1,299 | 201,200 |
| 2022/03/25 | 1,369 | 1,379 | 1,327 | 1,355 | 164,000 |
| 2022/03/24 | 1,318 | 1,355 | 1,305 | 1,350 | 172,800 |
| 2022/03/23 | 1,320 | 1,369 | 1,308 | 1,336 | 297,900 |
| 2022/03/22 | 1,314 | 1,316 | 1,267 | 1,275 | 219,800 |
| 2022/03/18 | 1,250 | 1,321 | 1,248 | 1,316 | 267,400 |
| 2022/03/17 | 1,241 | 1,278 | 1,235 | 1,257 | 273,000 |
| 2022/03/16 | 1,185 | 1,199 | 1,149 | 1,194 | 349,200 |
| 2022/03/15 | 1,123 | 1,186 | 1,115 | 1,155 | 318,600 |
| 2022/03/14 | 1,196 | 1,196 | 1,127 | 1,141 | 545,800 |
| 2022/03/11 | 1,276 | 1,284 | 1,216 | 1,218 | 254,700 |
| 2022/03/10 | 1,346 | 1,346 | 1,306 | 1,310 | 156,800 |
| 2022/03/09 | 1,302 | 1,315 | 1,260 | 1,274 | 189,800 |
| 2022/03/08 | 1,310 | 1,347 | 1,284 | 1,290 | 194,200 |
| 2022/03/07 | 1,330 | 1,340 | 1,289 | 1,319 | 195,400 |
| 2022/03/04 | 1,364 | 1,372 | 1,331 | 1,369 | 169,000 |
| 2022/03/03 | 1,458 | 1,471 | 1,392 | 1,401 | 261,900 |
| 2022/03/02 | 1,434 | 1,459 | 1,406 | 1,443 | 206,200 |
| 2022/03/01 | 1,398 | 1,476 | 1,381 | 1,464 | 290,400 |
| 2022/02/28 | 1,384 | 1,387 | 1,344 | 1,371 | 232,200 |
| 2022/02/25 | 1,348 | 1,389 | 1,327 | 1,386 | 397,100 |
| 2022/02/24 | 1,259 | 1,310 | 1,257 | 1,290 | 457,000 |
| 2022/02/22 | 1,257 | 1,304 | 1,253 | 1,271 | 217,300 |
| 2022/02/21 | 1,270 | 1,293 | 1,236 | 1,287 | 225,500 |
| 2022/02/18 | 1,282 | 1,311 | 1,251 | 1,311 | 380,400 |
| 2022/02/17 | 1,338 | 1,363 | 1,315 | 1,320 | 312,700 |
| 2022/02/16 | 1,412 | 1,421 | 1,331 | 1,356 | 390,200 |
| 2022/02/15 | 1,306 | 1,396 | 1,306 | 1,377 | 511,200 |
| 2022/02/14 | 1,465 | 1,468 | 1,414 | 1,426 | 432,000 |
| 2022/02/10 | 1,510 | 1,550 | 1,497 | 1,522 | 198,400 |
| 2022/02/09 | 1,435 | 1,460 | 1,415 | 1,457 | 169,100 |
| 2022/02/08 | 1,445 | 1,470 | 1,421 | 1,423 | 137,200 |
| 2022/02/07 | 1,490 | 1,499 | 1,421 | 1,434 | 159,100 |
| 2022/02/04 | 1,420 | 1,479 | 1,420 | 1,478 | 203,400 |
| 2022/02/03 | 1,475 | 1,483 | 1,430 | 1,441 | 205,900 |
| 2022/02/02 | 1,464 | 1,509 | 1,456 | 1,509 | 204,400 |
| 2022/02/01 | 1,466 | 1,496 | 1,427 | 1,434 | 345,700 |
| 2022/01/31 | 1,355 | 1,421 | 1,345 | 1,406 | 311,400 |
| 2022/01/28 | 1,326 | 1,356 | 1,284 | 1,349 | 382,800 |
| 2022/01/27 | 1,406 | 1,428 | 1,286 | 1,299 | 682,900 |
| 2022/01/26 | 1,381 | 1,453 | 1,377 | 1,436 | 303,200 |
| 2022/01/25 | 1,480 | 1,494 | 1,403 | 1,411 | 256,700 |
| 2022/01/24 | 1,450 | 1,470 | 1,420 | 1,468 | 220,300 |
| 2022/01/21 | 1,460 | 1,491 | 1,453 | 1,475 | 165,700 |
| 2022/01/20 | 1,441 | 1,501 | 1,436 | 1,490 | 211,100 |
| 2022/01/19 | 1,479 | 1,508 | 1,451 | 1,459 | 268,200 |
| 2022/01/18 | 1,508 | 1,552 | 1,489 | 1,519 | 225,100 |
| 2022/01/17 | 1,487 | 1,511 | 1,479 | 1,504 | 221,300 |
| 2022/01/14 | 1,533 | 1,534 | 1,481 | 1,497 | 323,100 |
| 2022/01/13 | 1,631 | 1,639 | 1,579 | 1,585 | 193,900 |
| 2022/01/12 | 1,629 | 1,664 | 1,628 | 1,654 | 201,000 |
| 2022/01/11 | 1,590 | 1,599 | 1,553 | 1,578 | 316,100 |
| 2022/01/07 | 1,632 | 1,660 | 1,580 | 1,619 | 280,600 |
| 2022/01/06 | 1,691 | 1,697 | 1,643 | 1,650 | 338,400 |
| 2022/01/05 | 1,832 | 1,837 | 1,734 | 1,740 | 348,300 |
| 2022/01/04 | 1,830 | 1,856 | 1,794 | 1,848 | 261,500 |