サイバー・バズ(7069)の株価時系列情報
サイバー・バズ(7069)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 | 2,178 | 2,208 | 2,151 | 2,200 | 10,700 |
| 2020/12/29 | 2,150 | 2,222 | 2,150 | 2,222 | 17,900 |
| 2020/12/28 | 2,206 | 2,222 | 2,151 | 2,170 | 32,700 |
| 2020/12/25 | 2,251 | 2,279 | 2,216 | 2,228 | 23,400 |
| 2020/12/24 | 2,220 | 2,279 | 2,201 | 2,259 | 28,400 |
| 2020/12/23 | 2,200 | 2,295 | 2,182 | 2,253 | 22,000 |
| 2020/12/22 | 2,350 | 2,350 | 2,180 | 2,200 | 51,200 |
| 2020/12/21 | 2,455 | 2,479 | 2,325 | 2,353 | 27,900 |
| 2020/12/18 | 2,494 | 2,503 | 2,454 | 2,455 | 18,100 |
| 2020/12/17 | 2,549 | 2,551 | 2,502 | 2,504 | 20,400 |
| 2020/12/16 | 2,725 | 2,725 | 2,553 | 2,560 | 21,900 |
| 2020/12/15 | 2,500 | 2,780 | 2,500 | 2,723 | 39,000 |
| 2020/12/14 | 2,450 | 2,549 | 2,431 | 2,522 | 18,500 |
| 2020/12/11 | 2,356 | 2,446 | 2,251 | 2,424 | 35,400 |
| 2020/12/10 | 2,490 | 2,490 | 2,371 | 2,401 | 19,000 |
| 2020/12/09 | 2,561 | 2,574 | 2,510 | 2,513 | 16,000 |
| 2020/12/08 | 2,600 | 2,628 | 2,545 | 2,573 | 23,000 |
| 2020/12/07 | 2,747 | 2,747 | 2,641 | 2,641 | 20,000 |
| 2020/12/04 | 2,730 | 2,734 | 2,670 | 2,729 | 10,400 |
| 2020/12/03 | 2,737 | 2,779 | 2,737 | 2,769 | 4,000 |
| 2020/12/02 | 2,754 | 2,804 | 2,734 | 2,777 | 10,900 |
| 2020/12/01 | 2,698 | 2,820 | 2,680 | 2,804 | 14,800 |
| 2020/11/30 | 2,740 | 2,770 | 2,700 | 2,700 | 10,100 |
| 2020/11/27 | 2,782 | 2,782 | 2,738 | 2,742 | 9,600 |
| 2020/11/26 | 2,723 | 2,800 | 2,723 | 2,795 | 8,400 |
| 2020/11/25 | 2,790 | 2,790 | 2,720 | 2,741 | 10,400 |
| 2020/11/24 | 2,775 | 2,841 | 2,695 | 2,790 | 15,200 |
| 2020/11/20 | 2,720 | 2,774 | 2,711 | 2,774 | 5,500 |
| 2020/11/19 | 2,755 | 2,755 | 2,700 | 2,715 | 6,000 |
| 2020/11/18 | 2,720 | 2,770 | 2,680 | 2,755 | 10,700 |
| 2020/11/17 | 2,795 | 2,811 | 2,705 | 2,746 | 19,300 |
| 2020/11/16 | 2,871 | 2,920 | 2,753 | 2,806 | 9,100 |
| 2020/11/13 | 2,958 | 2,980 | 2,840 | 2,860 | 15,900 |
| 2020/11/12 | 3,060 | 3,115 | 2,951 | 2,989 | 27,200 |
| 2020/11/11 | 2,958 | 3,160 | 2,943 | 3,130 | 18,300 |
| 2020/11/10 | 3,035 | 3,040 | 2,950 | 2,954 | 8,100 |
| 2020/11/09 | 2,920 | 2,967 | 2,920 | 2,961 | 6,200 |
| 2020/11/06 | 2,930 | 2,983 | 2,882 | 2,908 | 6,100 |
| 2020/11/05 | 2,901 | 3,030 | 2,896 | 2,930 | 11,600 |
| 2020/11/04 | 2,897 | 2,930 | 2,829 | 2,883 | 11,800 |
| 2020/11/02 | 2,951 | 2,960 | 2,774 | 2,813 | 25,300 |
| 2020/10/30 | 3,150 | 3,205 | 2,970 | 2,980 | 15,900 |
| 2020/10/29 | 3,050 | 3,135 | 2,975 | 3,115 | 20,100 |
| 2020/10/28 | 3,150 | 3,185 | 3,060 | 3,070 | 11,000 |
| 2020/10/27 | 3,180 | 3,285 | 3,160 | 3,185 | 6,100 |
| 2020/10/26 | 3,310 | 3,385 | 3,200 | 3,215 | 6,500 |
| 2020/10/23 | 3,430 | 3,430 | 3,210 | 3,340 | 12,300 |
| 2020/10/22 | 3,540 | 3,540 | 3,310 | 3,375 | 15,300 |
| 2020/10/21 | 3,300 | 3,350 | 3,215 | 3,330 | 13,800 |
| 2020/10/20 | 3,380 | 3,395 | 3,300 | 3,355 | 12,000 |
| 2020/10/19 | 3,405 | 3,470 | 3,390 | 3,440 | 6,900 |
| 2020/10/16 | 3,490 | 3,580 | 3,345 | 3,395 | 17,400 |
| 2020/10/15 | 3,585 | 3,640 | 3,500 | 3,530 | 10,300 |
| 2020/10/14 | 3,625 | 3,710 | 3,625 | 3,650 | 8,500 |
| 2020/10/13 | 3,705 | 3,715 | 3,620 | 3,665 | 10,100 |
| 2020/10/12 | 3,715 | 3,765 | 3,665 | 3,705 | 12,900 |
| 2020/10/09 | 3,840 | 3,840 | 3,590 | 3,715 | 22,700 |
| 2020/10/08 | 3,525 | 3,735 | 3,525 | 3,710 | 17,800 |
| 2020/10/07 | 3,505 | 3,590 | 3,500 | 3,565 | 8,700 |
| 2020/10/06 | 3,425 | 3,590 | 3,425 | 3,575 | 13,400 |
| 2020/10/05 | 3,470 | 3,485 | 3,395 | 3,420 | 13,900 |
| 2020/10/02 | 3,555 | 3,585 | 3,405 | 3,420 | 23,700 |
| 2020/09/30 | 3,690 | 3,770 | 3,515 | 3,560 | 18,800 |
| 2020/09/29 | 3,515 | 3,780 | 3,510 | 3,740 | 15,900 |
| 2020/09/28 | 3,660 | 3,720 | 3,505 | 3,565 | 19,900 |
| 2020/09/25 | 3,775 | 3,775 | 3,670 | 3,670 | 11,700 |
| 2020/09/24 | 3,820 | 3,960 | 3,655 | 3,710 | 26,500 |
| 2020/09/23 | 3,800 | 3,875 | 3,710 | 3,870 | 15,600 |
| 2020/09/18 | 3,690 | 3,775 | 3,645 | 3,775 | 22,000 |
| 2020/09/17 | 3,800 | 3,895 | 3,605 | 3,645 | 43,400 |
| 2020/09/16 | 3,775 | 3,870 | 3,715 | 3,760 | 28,300 |
| 2020/09/15 | 3,870 | 3,925 | 3,760 | 3,760 | 24,100 |
| 2020/09/14 | 3,925 | 4,090 | 3,760 | 3,835 | 54,200 |
| 2020/09/11 | 3,670 | 3,940 | 3,660 | 3,900 | 54,200 |
| 2020/09/10 | 3,680 | 3,760 | 3,550 | 3,600 | 17,800 |
| 2020/09/09 | 3,525 | 3,750 | 3,500 | 3,655 | 33,400 |
| 2020/09/08 | 3,450 | 3,535 | 3,410 | 3,525 | 6,200 |
| 2020/09/07 | 3,400 | 3,550 | 3,370 | 3,405 | 9,500 |
| 2020/09/04 | 3,355 | 3,475 | 3,355 | 3,385 | 11,800 |
| 2020/09/03 | 3,405 | 3,595 | 3,405 | 3,475 | 34,400 |
| 2020/09/02 | 3,375 | 3,415 | 3,310 | 3,400 | 11,100 |
| 2020/09/01 | 3,325 | 3,415 | 3,325 | 3,375 | 8,700 |
| 2020/08/31 | 3,300 | 3,420 | 3,300 | 3,385 | 6,200 |
| 2020/08/28 | 3,525 | 3,525 | 3,180 | 3,275 | 23,100 |
| 2020/08/27 | 3,540 | 3,560 | 3,460 | 3,525 | 12,600 |
| 2020/08/26 | 3,540 | 3,570 | 3,460 | 3,520 | 11,800 |
| 2020/08/25 | 3,480 | 3,585 | 3,440 | 3,555 | 14,300 |
| 2020/08/24 | 3,460 | 3,480 | 3,385 | 3,430 | 7,200 |
| 2020/08/21 | 3,475 | 3,505 | 3,400 | 3,420 | 15,100 |
| 2020/08/20 | 3,600 | 3,745 | 3,525 | 3,530 | 14,100 |
| 2020/08/19 | 3,635 | 3,820 | 3,600 | 3,665 | 34,600 |
| 2020/08/18 | 3,420 | 3,725 | 3,415 | 3,700 | 31,500 |
| 2020/08/17 | 3,340 | 3,510 | 3,340 | 3,490 | 22,200 |
| 2020/08/14 | 3,285 | 3,385 | 3,255 | 3,320 | 17,800 |
| 2020/08/13 | 3,265 | 3,435 | 3,180 | 3,425 | 20,700 |
| 2020/08/12 | 3,255 | 3,280 | 3,200 | 3,265 | 8,200 |
| 2020/08/11 | 3,210 | 3,255 | 3,125 | 3,255 | 8,000 |
| 2020/08/07 | 3,330 | 3,345 | 3,200 | 3,210 | 7,100 |
| 2020/08/06 | 3,260 | 3,360 | 3,250 | 3,330 | 16,900 |
| 2020/08/05 | 3,150 | 3,300 | 3,145 | 3,260 | 16,500 |
| 2020/08/04 | 2,914 | 3,240 | 2,914 | 3,195 | 27,700 |
| 2020/08/03 | 2,976 | 2,995 | 2,880 | 2,912 | 12,700 |
| 2020/07/31 | 2,903 | 2,930 | 2,752 | 2,926 | 21,600 |
| 2020/07/30 | 2,944 | 3,025 | 2,925 | 2,950 | 8,900 |
| 2020/07/29 | 3,040 | 3,040 | 2,924 | 2,984 | 23,900 |
| 2020/07/28 | 3,210 | 3,210 | 3,055 | 3,060 | 11,500 |
| 2020/07/27 | 3,115 | 3,225 | 3,100 | 3,145 | 9,200 |
| 2020/07/22 | 3,150 | 3,230 | 3,120 | 3,200 | 12,800 |
| 2020/07/21 | 3,270 | 3,345 | 3,155 | 3,180 | 15,700 |
| 2020/07/20 | 3,310 | 3,310 | 3,200 | 3,225 | 17,000 |
| 2020/07/17 | 3,400 | 3,400 | 3,235 | 3,310 | 19,600 |
| 2020/07/16 | 3,070 | 3,535 | 3,045 | 3,435 | 112,600 |
| 2020/07/15 | 3,735 | 3,750 | 3,630 | 3,700 | 12,400 |
| 2020/07/14 | 3,780 | 3,780 | 3,625 | 3,705 | 10,800 |
| 2020/07/13 | 3,750 | 3,805 | 3,685 | 3,760 | 9,400 |
| 2020/07/10 | 3,815 | 3,825 | 3,660 | 3,680 | 15,400 |
| 2020/07/09 | 4,005 | 4,020 | 3,835 | 3,850 | 18,500 |
| 2020/07/08 | 3,990 | 4,135 | 3,910 | 4,025 | 27,100 |
| 2020/07/07 | 3,890 | 4,000 | 3,800 | 3,990 | 16,500 |
| 2020/07/06 | 3,630 | 3,955 | 3,630 | 3,860 | 35,700 |
| 2020/07/03 | 3,600 | 3,640 | 3,535 | 3,630 | 14,200 |
| 2020/07/02 | 3,825 | 3,865 | 3,525 | 3,585 | 46,100 |
| 2020/07/01 | 3,835 | 3,995 | 3,835 | 3,865 | 21,100 |
| 2020/06/30 | 3,885 | 3,940 | 3,805 | 3,835 | 17,100 |
| 2020/06/29 | 4,020 | 4,030 | 3,830 | 3,845 | 32,300 |
| 2020/06/26 | 4,175 | 4,220 | 4,025 | 4,035 | 27,600 |
| 2020/06/25 | 4,160 | 4,260 | 4,130 | 4,155 | 20,700 |
| 2020/06/24 | 4,315 | 4,315 | 4,205 | 4,225 | 21,200 |
| 2020/06/23 | 4,500 | 4,500 | 4,235 | 4,315 | 38,100 |
| 2020/06/22 | 4,400 | 4,435 | 4,310 | 4,375 | 18,300 |
| 2020/06/19 | 4,460 | 4,465 | 4,305 | 4,330 | 17,200 |
| 2020/06/18 | 4,230 | 4,400 | 4,230 | 4,400 | 27,100 |
| 2020/06/17 | 4,330 | 4,350 | 4,120 | 4,225 | 37,500 |
| 2020/06/16 | 4,370 | 4,395 | 4,245 | 4,280 | 24,000 |
| 2020/06/15 | 4,550 | 4,620 | 4,130 | 4,155 | 34,600 |
| 2020/06/12 | 4,115 | 4,420 | 4,115 | 4,420 | 39,500 |
| 2020/06/11 | 4,560 | 4,670 | 4,355 | 4,395 | 39,100 |
| 2020/06/10 | 4,655 | 4,675 | 4,560 | 4,640 | 20,900 |
| 2020/06/09 | 4,865 | 4,865 | 4,650 | 4,670 | 32,000 |
| 2020/06/08 | 4,880 | 4,900 | 4,800 | 4,855 | 49,600 |
| 2020/06/05 | 4,605 | 4,740 | 4,600 | 4,740 | 51,200 |
| 2020/06/04 | 4,800 | 4,935 | 4,410 | 4,500 | 110,200 |
| 2020/06/03 | 4,980 | 5,140 | 4,585 | 4,640 | 156,000 |
| 2020/06/02 | 4,480 | 4,830 | 4,450 | 4,765 | 189,300 |
| 2020/06/01 | 3,980 | 4,370 | 3,970 | 4,315 | 122,900 |
| 2020/05/29 | 3,880 | 3,960 | 3,835 | 3,890 | 31,600 |
| 2020/05/28 | 4,175 | 4,175 | 3,865 | 3,900 | 74,200 |
| 2020/05/27 | 4,270 | 4,310 | 4,065 | 4,110 | 45,900 |
| 2020/05/26 | 4,130 | 4,430 | 4,020 | 4,200 | 123,200 |
| 2020/05/25 | 3,870 | 4,020 | 3,840 | 4,000 | 47,600 |
| 2020/05/22 | 3,750 | 3,990 | 3,725 | 3,800 | 78,300 |
| 2020/05/21 | 3,720 | 3,730 | 3,610 | 3,715 | 36,200 |
| 2020/05/20 | 3,620 | 3,680 | 3,575 | 3,680 | 24,000 |
| 2020/05/19 | 3,635 | 3,640 | 3,510 | 3,620 | 37,500 |
| 2020/05/18 | 3,580 | 3,580 | 3,465 | 3,500 | 29,000 |
| 2020/05/15 | 3,485 | 3,600 | 3,380 | 3,580 | 108,600 |
| 2020/05/14 | 3,900 | 3,900 | 3,410 | 3,490 | 262,100 |
| 2020/05/13 | 4,060 | 4,185 | 4,035 | 4,110 | 70,300 |
| 2020/05/12 | 4,015 | 4,200 | 3,950 | 4,090 | 62,300 |
| 2020/05/11 | 4,110 | 4,150 | 4,000 | 4,015 | 44,100 |
| 2020/05/08 | 4,215 | 4,245 | 4,030 | 4,065 | 54,500 |
| 2020/05/07 | 3,980 | 4,150 | 3,980 | 4,080 | 37,900 |
| 2020/05/01 | 4,025 | 4,025 | 3,910 | 3,945 | 27,500 |
| 2020/04/30 | 4,095 | 4,145 | 4,025 | 4,095 | 46,500 |
| 2020/04/28 | 3,905 | 3,990 | 3,865 | 3,975 | 31,600 |
| 2020/04/27 | 4,035 | 4,175 | 3,880 | 3,890 | 66,000 |
| 2020/04/24 | 4,145 | 4,265 | 3,960 | 3,965 | 38,500 |
| 2020/04/23 | 3,960 | 4,190 | 3,960 | 4,140 | 50,600 |
| 2020/04/22 | 4,075 | 4,080 | 3,790 | 3,820 | 86,500 |
| 2020/04/21 | 4,510 | 4,510 | 4,105 | 4,125 | 50,500 |
| 2020/04/20 | 4,560 | 4,745 | 4,435 | 4,470 | 75,300 |
| 2020/04/17 | 5,040 | 5,050 | 4,575 | 4,630 | 93,300 |
| 2020/04/16 | 4,875 | 5,100 | 4,780 | 4,910 | 54,300 |
| 2020/04/15 | 4,690 | 5,040 | 4,685 | 4,935 | 71,600 |
| 2020/04/14 | 4,560 | 4,890 | 4,495 | 4,705 | 49,600 |
| 2020/04/13 | 4,450 | 4,525 | 4,405 | 4,490 | 19,100 |
| 2020/04/10 | 4,550 | 4,620 | 4,405 | 4,475 | 51,400 |
| 2020/04/09 | 4,490 | 5,050 | 4,400 | 4,600 | 151,300 |
| 2020/04/08 | 3,940 | 4,435 | 3,825 | 4,370 | 64,900 |
| 2020/04/07 | 3,900 | 3,980 | 3,750 | 3,960 | 32,800 |
| 2020/04/06 | 3,560 | 3,750 | 3,515 | 3,720 | 35,900 |
| 2020/04/03 | 3,700 | 3,800 | 3,480 | 3,500 | 58,600 |
| 2020/04/02 | 3,365 | 3,680 | 3,365 | 3,520 | 31,400 |
| 2020/04/01 | 3,435 | 3,645 | 3,345 | 3,345 | 27,000 |
| 2020/03/31 | 3,490 | 3,700 | 3,435 | 3,435 | 47,900 |
| 2020/03/30 | 3,275 | 3,650 | 3,265 | 3,480 | 34,100 |
| 2020/03/27 | 3,665 | 3,730 | 3,485 | 3,485 | 31,900 |
| 2020/03/26 | 3,530 | 3,600 | 3,405 | 3,405 | 51,200 |
| 2020/03/25 | 3,430 | 3,725 | 3,370 | 3,670 | 102,400 |
| 2020/03/24 | 3,250 | 3,250 | 3,050 | 3,150 | 62,900 |
| 2020/03/23 | 3,040 | 3,055 | 2,795 | 2,888 | 60,800 |
| 2020/03/19 | 3,665 | 3,705 | 2,975 | 3,010 | 129,100 |
| 2020/03/18 | 3,880 | 4,095 | 3,500 | 3,515 | 125,500 |
| 2020/03/17 | 3,265 | 3,860 | 3,265 | 3,815 | 70,000 |
| 2020/03/16 | 3,605 | 3,725 | 3,350 | 3,405 | 55,400 |
| 2020/03/13 | 3,265 | 3,690 | 3,230 | 3,455 | 88,500 |
| 2020/03/12 | 3,870 | 4,100 | 3,630 | 3,685 | 82,200 |
| 2020/03/11 | 4,300 | 4,475 | 3,990 | 4,010 | 59,700 |
| 2020/03/10 | 4,110 | 4,495 | 3,775 | 4,365 | 98,500 |
| 2020/03/09 | 4,450 | 4,600 | 4,140 | 4,180 | 80,600 |
| 2020/03/06 | 4,800 | 4,960 | 4,655 | 4,685 | 40,700 |
| 2020/03/05 | 5,130 | 5,190 | 4,870 | 4,935 | 40,400 |
| 2020/03/04 | 4,670 | 5,170 | 4,655 | 5,010 | 37,100 |
| 2020/03/03 | 5,310 | 5,320 | 4,760 | 4,810 | 76,800 |
| 2020/03/02 | 4,700 | 5,080 | 4,535 | 4,810 | 94,900 |
| 2020/02/28 | 4,585 | 4,810 | 4,375 | 4,380 | 75,900 |
| 2020/02/27 | 5,100 | 5,100 | 4,755 | 4,820 | 75,600 |
| 2020/02/26 | 5,250 | 5,390 | 4,885 | 5,100 | 55,400 |
| 2020/02/25 | 5,020 | 5,390 | 5,020 | 5,220 | 84,000 |
| 2020/02/21 | 5,640 | 5,830 | 5,500 | 5,520 | 46,600 |
| 2020/02/20 | 5,900 | 5,900 | 5,700 | 5,710 | 23,300 |
| 2020/02/19 | 5,840 | 5,870 | 5,640 | 5,720 | 43,000 |
| 2020/02/18 | 5,750 | 5,750 | 5,430 | 5,590 | 86,100 |
| 2020/02/17 | 5,830 | 5,970 | 5,650 | 5,850 | 63,800 |
| 2020/02/14 | 6,430 | 6,460 | 6,000 | 6,000 | 95,800 |
| 2020/02/13 | 7,210 | 7,210 | 6,470 | 6,530 | 200,300 |
| 2020/02/12 | 6,400 | 6,830 | 6,390 | 6,750 | 79,000 |
| 2020/02/10 | 6,410 | 6,520 | 6,340 | 6,340 | 20,500 |
| 2020/02/07 | 6,390 | 6,490 | 6,340 | 6,470 | 24,300 |
| 2020/02/06 | 6,500 | 6,530 | 6,320 | 6,490 | 25,600 |
| 2020/02/05 | 6,740 | 6,760 | 6,410 | 6,430 | 76,700 |
| 2020/02/04 | 6,470 | 6,620 | 6,240 | 6,480 | 92,300 |
| 2020/02/03 | 5,700 | 6,590 | 5,700 | 6,340 | 108,200 |
| 2020/01/31 | 6,060 | 6,280 | 5,890 | 5,900 | 60,100 |
| 2020/01/30 | 6,420 | 6,560 | 5,530 | 6,060 | 159,700 |
| 2020/01/29 | 7,000 | 7,070 | 6,510 | 6,520 | 71,100 |
| 2020/01/28 | 6,810 | 6,950 | 6,800 | 6,900 | 38,200 |
| 2020/01/27 | 6,960 | 7,170 | 6,830 | 6,940 | 63,100 |
| 2020/01/24 | 7,620 | 7,680 | 7,210 | 7,230 | 131,600 |
| 2020/01/23 | 7,440 | 7,940 | 7,350 | 7,680 | 150,800 |
| 2020/01/22 | 7,160 | 7,430 | 7,100 | 7,430 | 46,100 |
| 2020/01/21 | 7,460 | 7,540 | 7,060 | 7,200 | 63,100 |
| 2020/01/20 | 7,260 | 7,390 | 7,130 | 7,390 | 41,400 |
| 2020/01/17 | 7,110 | 7,360 | 7,090 | 7,220 | 60,100 |
| 2020/01/16 | 7,490 | 7,490 | 7,050 | 7,120 | 88,400 |
| 2020/01/15 | 7,290 | 7,650 | 7,290 | 7,490 | 110,000 |
| 2020/01/14 | 7,730 | 7,870 | 7,200 | 7,230 | 186,600 |
| 2020/01/10 | 8,400 | 8,740 | 7,720 | 7,800 | 483,100 |
| 2020/01/09 | 7,530 | 8,760 | 7,490 | 8,260 | 826,100 |
| 2020/01/08 | 7,520 | 8,100 | 6,840 | 7,260 | 825,300 |
| 2020/01/07 | 6,400 | 7,110 | 6,300 | 7,110 | 201,000 |
| 2020/01/06 | 5,820 | 6,150 | 5,760 | 6,110 | 69,800 |