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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,391 | 1,402 | 1,346 | 1,353 | 4,300 |
| 2022/12/29 | 1,351 | 1,370 | 1,320 | 1,337 | 9,600 |
| 2022/12/28 | 1,361 | 1,408 | 1,361 | 1,367 | 9,400 |
| 2022/12/27 | 1,338 | 1,494 | 1,338 | 1,405 | 21,600 |
| 2022/12/26 | 1,357 | 1,361 | 1,319 | 1,319 | 12,900 |
| 2022/12/23 | 1,364 | 1,364 | 1,330 | 1,336 | 3,900 |
| 2022/12/22 | 1,376 | 1,376 | 1,360 | 1,364 | 1,000 |
| 2022/12/21 | 1,312 | 1,380 | 1,312 | 1,380 | 4,000 |
| 2022/12/20 | 1,410 | 1,447 | 1,308 | 1,317 | 15,500 |
| 2022/12/19 | 1,471 | 1,471 | 1,431 | 1,440 | 4,300 |
| 2022/12/16 | 1,495 | 1,495 | 1,470 | 1,485 | 3,000 |
| 2022/12/15 | 1,479 | 1,507 | 1,479 | 1,495 | 2,300 |
| 2022/12/14 | 1,528 | 1,546 | 1,491 | 1,491 | 9,900 |
| 2022/12/13 | 1,537 | 1,550 | 1,525 | 1,537 | 2,400 |
| 2022/12/12 | 1,560 | 1,567 | 1,511 | 1,521 | 2,900 |
| 2022/12/09 | 1,596 | 1,596 | 1,544 | 1,570 | 2,000 |
| 2022/12/08 | 1,590 | 1,590 | 1,543 | 1,567 | 1,900 |
| 2022/12/07 | 1,479 | 1,590 | 1,479 | 1,590 | 16,200 |
| 2022/12/06 | 1,502 | 1,549 | 1,456 | 1,479 | 11,700 |
| 2022/12/05 | 1,600 | 1,615 | 1,505 | 1,517 | 17,100 |
| 2022/12/02 | 1,619 | 1,621 | 1,596 | 1,603 | 4,500 |
| 2022/12/01 | 1,615 | 1,618 | 1,575 | 1,613 | 7,900 |
| 2022/11/30 | 1,637 | 1,638 | 1,611 | 1,615 | 6,000 |
| 2022/11/29 | 1,650 | 1,650 | 1,618 | 1,637 | 2,700 |
| 2022/11/28 | 1,645 | 1,670 | 1,639 | 1,650 | 6,700 |
| 2022/11/25 | 1,672 | 1,672 | 1,611 | 1,630 | 11,300 |
| 2022/11/24 | 1,682 | 1,688 | 1,647 | 1,676 | 8,600 |
| 2022/11/22 | 1,629 | 1,686 | 1,611 | 1,645 | 10,600 |
| 2022/11/21 | 1,652 | 1,684 | 1,620 | 1,629 | 8,800 |
| 2022/11/18 | 1,601 | 1,678 | 1,600 | 1,670 | 13,800 |
| 2022/11/17 | 1,639 | 1,643 | 1,583 | 1,612 | 18,200 |
| 2022/11/16 | 1,654 | 1,685 | 1,544 | 1,650 | 45,000 |
| 2022/11/15 | 1,710 | 1,719 | 1,638 | 1,641 | 20,500 |
| 2022/11/14 | 1,798 | 1,798 | 1,618 | 1,663 | 129,800 |
| 2022/11/11 | 1,850 | 1,913 | 1,764 | 1,838 | 233,200 |
| 2022/11/10 | 1,953 | 1,953 | 1,800 | 1,850 | 482,500 |
| 2022/11/09 | 1,433 | 1,553 | 1,403 | 1,553 | 21,400 |
| 2022/11/08 | 1,415 | 1,433 | 1,356 | 1,433 | 8,100 |
| 2022/11/07 | 1,402 | 1,446 | 1,346 | 1,415 | 5,500 |
| 2022/11/04 | 1,460 | 1,460 | 1,410 | 1,410 | 7,000 |
| 2022/11/02 | 1,438 | 1,481 | 1,426 | 1,464 | 8,300 |
| 2022/11/01 | 1,394 | 1,430 | 1,390 | 1,430 | 8,300 |
| 2022/10/31 | 1,380 | 1,389 | 1,364 | 1,371 | 2,500 |
| 2022/10/28 | 1,380 | 1,380 | 1,361 | 1,379 | 3,100 |
| 2022/10/27 | 1,323 | 1,380 | 1,323 | 1,380 | 2,200 |
| 2022/10/26 | 1,338 | 1,350 | 1,316 | 1,323 | 7,200 |
| 2022/10/25 | 1,297 | 1,315 | 1,297 | 1,308 | 3,300 |
| 2022/10/24 | 1,339 | 1,339 | 1,285 | 1,296 | 4,100 |
| 2022/10/21 | 1,327 | 1,327 | 1,301 | 1,325 | 2,300 |
| 2022/10/20 | 1,340 | 1,343 | 1,316 | 1,316 | 3,400 |
| 2022/10/19 | 1,326 | 1,349 | 1,316 | 1,349 | 800 |
| 2022/10/18 | 1,333 | 1,368 | 1,331 | 1,331 | 14,700 |
| 2022/10/17 | 1,327 | 1,353 | 1,306 | 1,340 | 1,100 |
| 2022/10/14 | 1,398 | 1,398 | 1,349 | 1,349 | 7,500 |
| 2022/10/13 | 1,286 | 1,349 | 1,286 | 1,349 | 4,000 |
| 2022/10/12 | 1,354 | 1,370 | 1,325 | 1,370 | 3,100 |
| 2022/10/11 | 1,350 | 1,350 | 1,306 | 1,337 | 3,700 |
| 2022/10/07 | 1,312 | 1,332 | 1,312 | 1,332 | 1,700 |
| 2022/10/06 | 1,323 | 1,341 | 1,280 | 1,341 | 6,100 |
| 2022/10/05 | 1,302 | 1,330 | 1,285 | 1,319 | 5,300 |
| 2022/10/04 | 1,289 | 1,330 | 1,269 | 1,298 | 4,400 |
| 2022/10/03 | 1,234 | 1,270 | 1,234 | 1,265 | 4,700 |
| 2022/09/30 | 1,235 | 1,273 | 1,234 | 1,234 | 1,500 |
| 2022/09/29 | 1,244 | 1,270 | 1,221 | 1,255 | 4,800 |
| 2022/09/28 | 1,311 | 1,326 | 1,214 | 1,214 | 17,900 |
| 2022/09/27 | 1,361 | 1,400 | 1,340 | 1,352 | 8,400 |
| 2022/09/26 | 1,361 | 1,447 | 1,316 | 1,391 | 20,500 |
| 2022/09/22 | 1,296 | 1,400 | 1,271 | 1,380 | 43,500 |
| 2022/09/21 | 1,381 | 1,399 | 1,301 | 1,301 | 44,900 |
| 2022/09/20 | 1,844 | 1,844 | 1,395 | 1,420 | 583,600 |
| 2022/09/16 | 1,524 | 1,524 | 1,442 | 1,524 | 61,000 |
| 2022/09/15 | 1,288 | 1,288 | 1,224 | 1,224 | 10,000 |
| 2022/09/14 | 1,213 | 1,277 | 1,213 | 1,274 | 10,600 |
| 2022/09/13 | 1,168 | 1,241 | 1,168 | 1,199 | 3,800 |
| 2022/09/12 | 1,157 | 1,168 | 1,157 | 1,168 | 800 |
| 2022/09/09 | 1,179 | 1,179 | 1,139 | 1,157 | 1,900 |
| 2022/09/08 | 1,136 | 1,158 | 1,131 | 1,131 | 1,200 |
| 2022/09/07 | 1,173 | 1,173 | 1,132 | 1,142 | 1,100 |
| 2022/09/05 | 1,190 | 1,190 | 1,180 | 1,180 | 1,900 |
| 2022/09/01 | 1,199 | 1,199 | 1,191 | 1,191 | 1,300 |
| 2022/08/31 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/08/30 | 1,168 | 1,209 | 1,168 | 1,209 | 2,400 |
| 2022/08/29 | 1,209 | 1,225 | 1,195 | 1,198 | 1,500 |
| 2022/08/26 | 1,265 | 1,265 | 1,239 | 1,239 | 2,100 |
| 2022/08/25 | 1,236 | 1,265 | 1,236 | 1,265 | 1,200 |
| 2022/08/24 | 1,235 | 1,242 | 1,235 | 1,242 | 800 |
| 2022/08/23 | 1,242 | 1,243 | 1,218 | 1,218 | 900 |
| 2022/08/22 | 1,254 | 1,254 | 1,224 | 1,241 | 400 |
| 2022/08/19 | 1,247 | 1,254 | 1,219 | 1,254 | 1,300 |
| 2022/08/18 | 1,240 | 1,246 | 1,220 | 1,246 | 700 |
| 2022/08/17 | 1,217 | 1,233 | 1,217 | 1,233 | 700 |
| 2022/08/16 | 1,227 | 1,233 | 1,206 | 1,206 | 1,600 |
| 2022/08/15 | 1,215 | 1,225 | 1,192 | 1,197 | 1,400 |
| 2022/08/12 | 1,235 | 1,240 | 1,189 | 1,215 | 1,500 |
| 2022/08/10 | 1,222 | 1,239 | 1,202 | 1,235 | 1,400 |
| 2022/08/09 | 1,252 | 1,252 | 1,213 | 1,252 | 2,500 |
| 2022/08/08 | 1,287 | 1,287 | 1,251 | 1,265 | 1,600 |
| 2022/08/05 | 1,287 | 1,287 | 1,261 | 1,287 | 900 |
| 2022/08/04 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2022/08/03 | 1,255 | 1,287 | 1,253 | 1,287 | 600 |
| 2022/08/02 | 1,254 | 1,277 | 1,251 | 1,277 | 600 |
| 2022/08/01 | 1,281 | 1,296 | 1,261 | 1,262 | 1,500 |
| 2022/07/29 | 1,299 | 1,303 | 1,282 | 1,289 | 900 |
| 2022/07/28 | 1,298 | 1,300 | 1,298 | 1,299 | 700 |
| 2022/07/27 | 1,274 | 1,299 | 1,274 | 1,299 | 900 |
| 2022/07/26 | 1,310 | 1,310 | 1,298 | 1,301 | 1,200 |
| 2022/07/22 | 1,305 | 1,312 | 1,291 | 1,291 | 700 |
| 2022/07/21 | 1,280 | 1,306 | 1,280 | 1,299 | 900 |
| 2022/07/20 | 1,261 | 1,320 | 1,261 | 1,282 | 3,500 |
| 2022/07/19 | 1,307 | 1,308 | 1,267 | 1,267 | 1,500 |
| 2022/07/15 | 1,235 | 1,297 | 1,169 | 1,277 | 16,100 |
| 2022/07/14 | 1,176 | 1,240 | 1,161 | 1,236 | 3,800 |
| 2022/07/13 | 1,187 | 1,187 | 1,176 | 1,176 | 300 |
| 2022/07/12 | 1,196 | 1,196 | 1,168 | 1,186 | 2,000 |
| 2022/07/11 | 1,175 | 1,210 | 1,172 | 1,210 | 2,400 |
| 2022/07/08 | 1,177 | 1,211 | 1,166 | 1,175 | 3,800 |
| 2022/07/07 | 1,124 | 1,198 | 1,081 | 1,198 | 6,000 |
| 2022/07/06 | 1,135 | 1,142 | 1,125 | 1,125 | 3,300 |
| 2022/07/05 | 1,186 | 1,186 | 1,135 | 1,135 | 1,000 |
| 2022/07/04 | 1,149 | 1,149 | 1,130 | 1,141 | 1,600 |
| 2022/07/01 | 1,125 | 1,155 | 1,125 | 1,149 | 900 |
| 2022/06/30 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2022/06/29 | 1,219 | 1,219 | 1,152 | 1,155 | 700 |
| 2022/06/28 | 1,169 | 1,220 | 1,143 | 1,220 | 1,700 |
| 2022/06/27 | 1,145 | 1,145 | 1,141 | 1,141 | 1,100 |
| 2022/06/24 | 1,166 | 1,166 | 1,122 | 1,144 | 2,400 |
| 2022/06/23 | 1,159 | 1,170 | 1,152 | 1,152 | 3,300 |
| 2022/06/22 | 1,161 | 1,185 | 1,159 | 1,159 | 700 |
| 2022/06/21 | 1,173 | 1,173 | 1,173 | 1,173 | 200 |
| 2022/06/20 | 1,166 | 1,171 | 1,166 | 1,169 | 1,200 |
| 2022/06/17 | 1,227 | 1,227 | 1,190 | 1,196 | 1,600 |
| 2022/06/16 | 1,185 | 1,208 | 1,185 | 1,197 | 800 |
| 2022/06/15 | 1,175 | 1,185 | 1,175 | 1,185 | 500 |
| 2022/06/14 | 1,228 | 1,228 | 1,180 | 1,219 | 1,900 |
| 2022/06/13 | 1,183 | 1,231 | 1,183 | 1,231 | 300 |
| 2022/06/10 | 1,228 | 1,235 | 1,200 | 1,235 | 3,800 |
| 2022/06/09 | 1,186 | 1,228 | 1,186 | 1,228 | 500 |
| 2022/06/08 | 1,245 | 1,247 | 1,186 | 1,186 | 2,300 |
| 2022/06/07 | 1,176 | 1,243 | 1,167 | 1,215 | 2,400 |
| 2022/06/06 | 1,135 | 1,184 | 1,110 | 1,184 | 3,500 |
| 2022/06/03 | 1,113 | 1,133 | 1,094 | 1,133 | 2,700 |
| 2022/06/02 | 1,090 | 1,121 | 1,088 | 1,119 | 2,700 |
| 2022/06/01 | 1,105 | 1,121 | 1,080 | 1,083 | 1,500 |
| 2022/05/31 | 1,081 | 1,098 | 1,078 | 1,098 | 900 |
| 2022/05/30 | 1,107 | 1,107 | 1,106 | 1,106 | 300 |
| 2022/05/27 | 1,128 | 1,128 | 1,071 | 1,071 | 1,700 |
| 2022/05/26 | 1,140 | 1,140 | 1,089 | 1,135 | 1,300 |
| 2022/05/25 | 1,101 | 1,120 | 1,080 | 1,080 | 800 |
| 2022/05/23 | 1,095 | 1,142 | 1,081 | 1,101 | 4,400 |
| 2022/05/20 | 1,130 | 1,179 | 1,109 | 1,122 | 6,400 |
| 2022/05/19 | 1,024 | 1,100 | 980 | 1,100 | 5,000 |
| 2022/05/18 | 1,034 | 1,050 | 1,020 | 1,025 | 2,500 |
| 2022/05/17 | 1,003 | 1,050 | 1,003 | 1,042 | 3,100 |
| 2022/05/16 | 1,053 | 1,151 | 1,031 | 1,031 | 4,400 |
| 2022/05/13 | 1,112 | 1,145 | 1,051 | 1,080 | 3,400 |
| 2022/05/12 | 1,131 | 1,181 | 1,112 | 1,112 | 3,500 |
| 2022/05/11 | 1,160 | 1,230 | 1,160 | 1,191 | 2,000 |
| 2022/05/10 | 1,200 | 1,200 | 1,190 | 1,190 | 300 |
| 2022/05/09 | 1,204 | 1,225 | 1,190 | 1,190 | 1,200 |
| 2022/05/06 | 1,233 | 1,254 | 1,200 | 1,254 | 900 |
| 2022/05/02 | 1,206 | 1,296 | 1,206 | 1,249 | 1,300 |
| 2022/04/28 | 1,206 | 1,206 | 1,205 | 1,205 | 300 |
| 2022/04/27 | 1,212 | 1,241 | 1,201 | 1,206 | 1,100 |
| 2022/04/26 | 1,241 | 1,242 | 1,205 | 1,242 | 1,100 |
| 2022/04/25 | 1,203 | 1,252 | 1,203 | 1,211 | 2,100 |
| 2022/04/22 | 1,259 | 1,259 | 1,211 | 1,254 | 1,600 |
| 2022/04/21 | 1,214 | 1,275 | 1,214 | 1,275 | 500 |
| 2022/04/20 | 1,210 | 1,256 | 1,210 | 1,218 | 600 |
| 2022/04/19 | 1,311 | 1,311 | 1,201 | 1,225 | 14,200 |
| 2022/04/18 | 1,421 | 1,421 | 1,323 | 1,323 | 5,300 |
| 2022/04/15 | 1,413 | 1,413 | 1,337 | 1,413 | 5,700 |
| 2022/04/14 | 1,444 | 1,445 | 1,402 | 1,429 | 4,800 |
| 2022/04/13 | 1,415 | 1,430 | 1,396 | 1,430 | 1,900 |
| 2022/04/12 | 1,409 | 1,431 | 1,401 | 1,415 | 2,700 |
| 2022/04/11 | 1,395 | 1,440 | 1,385 | 1,409 | 2,500 |
| 2022/04/08 | 1,354 | 1,395 | 1,354 | 1,395 | 1,200 |
| 2022/04/07 | 1,401 | 1,401 | 1,333 | 1,351 | 3,900 |
| 2022/04/06 | 1,453 | 1,453 | 1,419 | 1,419 | 4,600 |
| 2022/04/05 | 1,480 | 1,480 | 1,449 | 1,453 | 7,400 |
| 2022/04/04 | 1,444 | 1,468 | 1,403 | 1,466 | 8,600 |
| 2022/04/01 | 1,413 | 1,480 | 1,399 | 1,401 | 17,300 |
| 2022/03/31 | 1,488 | 1,528 | 1,376 | 1,389 | 36,600 |
| 2022/03/30 | 1,560 | 1,630 | 1,511 | 1,554 | 24,900 |
| 2022/03/29 | 1,553 | 1,677 | 1,461 | 1,640 | 150,900 |
| 2022/03/28 | 1,323 | 1,623 | 1,323 | 1,623 | 137,900 |
| 2022/03/25 | 1,256 | 1,383 | 1,227 | 1,323 | 33,000 |
| 2022/03/24 | 1,200 | 1,237 | 1,180 | 1,221 | 8,200 |
| 2022/03/23 | 1,129 | 1,199 | 1,129 | 1,199 | 6,300 |
| 2022/03/22 | 1,191 | 1,197 | 1,129 | 1,129 | 6,500 |
| 2022/03/18 | 1,117 | 1,200 | 1,082 | 1,131 | 16,900 |
| 2022/03/17 | 1,115 | 1,122 | 1,082 | 1,117 | 8,000 |
| 2022/03/16 | 1,042 | 1,300 | 1,029 | 1,101 | 32,100 |
| 2022/03/15 | 1,001 | 1,028 | 1,001 | 1,012 | 1,200 |
| 2022/03/14 | 1,017 | 1,032 | 1,001 | 1,001 | 2,700 |
| 2022/03/11 | 1,031 | 1,031 | 1,002 | 1,016 | 4,200 |
| 2022/03/10 | 1,011 | 1,036 | 1,000 | 1,021 | 6,000 |
| 2022/03/09 | 981 | 1,019 | 980 | 1,007 | 3,200 |
| 2022/03/08 | 960 | 997 | 947 | 987 | 4,400 |
| 2022/03/07 | 1,057 | 1,057 | 950 | 954 | 11,500 |
| 2022/03/04 | 1,083 | 1,083 | 1,021 | 1,034 | 8,700 |
| 2022/03/03 | 1,070 | 1,093 | 1,035 | 1,070 | 8,300 |
| 2022/03/02 | 1,011 | 1,088 | 1,011 | 1,070 | 28,800 |
| 2022/03/01 | 948 | 1,014 | 948 | 999 | 30,900 |
| 2022/02/28 | 938 | 944 | 928 | 941 | 2,800 |
| 2022/02/25 | 930 | 930 | 913 | 923 | 1,300 |
| 2022/02/24 | 950 | 950 | 901 | 901 | 3,300 |
| 2022/02/22 | 900 | 953 | 900 | 941 | 7,800 |
| 2022/02/21 | 885 | 914 | 859 | 900 | 14,500 |
| 2022/02/18 | 891 | 940 | 891 | 930 | 4,500 |
| 2022/02/17 | 903 | 903 | 885 | 903 | 2,700 |
| 2022/02/16 | 883 | 904 | 873 | 899 | 7,600 |
| 2022/02/15 | 890 | 907 | 881 | 882 | 3,000 |
| 2022/02/14 | 899 | 904 | 864 | 890 | 18,900 |
| 2022/02/10 | 969 | 972 | 919 | 944 | 28,700 |
| 2022/02/09 | 871 | 970 | 871 | 931 | 35,200 |
| 2022/02/08 | 886 | 886 | 842 | 859 | 4,200 |
| 2022/02/07 | 890 | 890 | 871 | 871 | 700 |
| 2022/02/04 | 872 | 880 | 863 | 880 | 900 |
| 2022/02/03 | 875 | 890 | 862 | 862 | 5,600 |
| 2022/02/02 | 859 | 894 | 859 | 874 | 3,800 |
| 2022/02/01 | 858 | 896 | 846 | 866 | 3,200 |
| 2022/01/31 | 831 | 859 | 824 | 843 | 6,800 |
| 2022/01/28 | 850 | 850 | 835 | 837 | 2,800 |
| 2022/01/27 | 881 | 883 | 839 | 849 | 11,300 |
| 2022/01/26 | 893 | 912 | 880 | 885 | 4,000 |
| 2022/01/25 | 900 | 919 | 878 | 878 | 5,700 |
| 2022/01/24 | 915 | 925 | 901 | 915 | 1,400 |
| 2022/01/21 | 897 | 910 | 884 | 901 | 2,000 |
| 2022/01/20 | 888 | 915 | 878 | 912 | 1,900 |
| 2022/01/19 | 939 | 939 | 894 | 894 | 2,600 |
| 2022/01/18 | 925 | 934 | 919 | 927 | 900 |
| 2022/01/17 | 900 | 930 | 900 | 910 | 1,900 |
| 2022/01/14 | 910 | 923 | 885 | 900 | 1,600 |
| 2022/01/13 | 925 | 926 | 905 | 914 | 5,700 |
| 2022/01/12 | 901 | 940 | 901 | 925 | 4,400 |
| 2022/01/11 | 900 | 908 | 880 | 901 | 15,400 |
| 2022/01/07 | 950 | 950 | 915 | 922 | 11,900 |
| 2022/01/06 | 968 | 983 | 939 | 953 | 4,400 |
| 2022/01/05 | 1,014 | 1,014 | 965 | 968 | 8,800 |
| 2022/01/04 | 956 | 1,000 | 950 | 999 | 10,400 |