4751 (株)サイバーエージェント の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 449,984 | 460,032 | 449,024 | 460,032 | 12 | 17.97 |
| 2000-12-28 | 441,024 | 454,976 | 430,016 | 451,008 | 19 | 17.62 |
| 2000-12-27 | 441,024 | 444,992 | 436,032 | 441,024 | 33 | 17.23 |
| 2000-12-26 | 441,024 | 441,024 | 425,984 | 425,984 | 16 | 16.64 |
| 2000-12-25 | 449,984 | 449,984 | 440,000 | 441,024 | 25 | 17.23 |
| 2000-12-22 | 398,976 | 404,992 | 398,976 | 403,008 | 10 | 15.74 |
| 2000-12-21 | 400,000 | 401,024 | 398,016 | 398,976 | 51 | 15.59 |
| 2000-12-20 | 420,032 | 420,032 | 400,000 | 401,024 | 33 | 15.67 |
| 2000-12-19 | 401,984 | 409,984 | 401,984 | 404,992 | 12 | 15.82 |
| 2000-12-18 | 401,024 | 408,000 | 401,024 | 401,024 | 20 | 15.67 |
| 2000-12-15 | 401,024 | 414,976 | 400,000 | 401,024 | 33 | 15.67 |
| 2000-12-14 | 420,032 | 425,984 | 409,984 | 409,984 | 16 | 16.02 |
| 2000-12-13 | 460,992 | 465,984 | 420,992 | 425,984 | 15 | 16.64 |
| 2000-12-12 | 499,008 | 520,000 | 470,976 | 470,976 | 50 | 18.40 |
| 2000-12-11 | 544,000 | 569,984 | 510,016 | 510,016 | 85 | 19.92 |
| 2000-12-08 | 513,984 | 513,984 | 513,984 | 513,984 | 70 | 20.08 |
| 2000-12-07 | 428,992 | 464,000 | 424,000 | 464,000 | 44 | 18.13 |
| 2000-12-06 | 412,032 | 417,024 | 409,984 | 414,016 | 19 | 16.17 |
| 2000-12-05 | 409,984 | 409,984 | 400,000 | 400,000 | 28 | 15.63 |
| 2000-12-04 | 400,000 | 417,984 | 400,000 | 409,984 | 28 | 16.02 |
| 2000-12-01 | 390,976 | 400,000 | 390,976 | 400,000 | 36 | 15.63 |
| 2000-11-30 | 409,984 | 420,032 | 409,984 | 409,984 | 43 | 16.02 |
| 2000-11-29 | 414,016 | 414,976 | 409,984 | 414,976 | 4 | 16.21 |
| 2000-11-28 | 440,000 | 440,000 | 414,016 | 414,016 | 17 | 16.17 |
| 2000-11-27 | 449,984 | 449,984 | 444,992 | 444,992 | 5 | 17.38 |
| 2000-11-24 | 414,976 | 417,984 | 414,016 | 417,024 | 10 | 16.29 |
| 2000-11-22 | 430,016 | 430,016 | 430,016 | 430,016 | 3 | 16.80 |
| 2000-11-21 | 430,016 | 430,016 | 409,984 | 409,984 | 17 | 16.02 |
| 2000-11-20 | 430,016 | 430,016 | 414,976 | 414,976 | 2 | 16.21 |
| 2000-11-17 | 444,992 | 444,992 | 433,024 | 438,016 | 14 | 17.11 |
| 2000-11-16 | 457,024 | 460,032 | 441,024 | 444,992 | 23 | 17.38 |
| 2000-11-15 | 460,032 | 476,032 | 460,032 | 472,000 | 18 | 18.44 |
| 2000-11-14 | 454,976 | 454,976 | 454,976 | 454,976 | 3 | 17.77 |
| 2000-11-13 | 454,976 | 460,032 | 440,000 | 460,032 | 20 | 17.97 |
| 2000-11-10 | 520,000 | 529,984 | 510,016 | 515,008 | 10 | 20.12 |
| 2000-11-09 | 540,032 | 569,984 | 500,032 | 540,032 | 76 | 21.10 |
| 2000-11-08 | 500,032 | 540,032 | 500,032 | 540,032 | 44 | 21.10 |
| 2000-11-07 | 449,984 | 489,984 | 449,024 | 489,984 | 33 | 19.14 |
| 2000-11-06 | 409,984 | 440,000 | 409,984 | 440,000 | 19 | 17.19 |
| 2000-11-02 | 409,984 | 414,016 | 400,000 | 400,000 | 41 | 15.63 |
| 2000-11-01 | 430,016 | 430,016 | 400,000 | 414,016 | 28 | 16.17 |
| 2000-10-31 | 416,000 | 416,000 | 380,032 | 382,016 | 67 | 14.92 |
| 2000-10-30 | 374,976 | 400,000 | 371,008 | 395,008 | 72 | 15.43 |
| 2000-10-27 | 350,976 | 368,000 | 350,016 | 350,016 | 42 | 13.67 |
| 2000-10-26 | 318,016 | 350,016 | 310,016 | 329,984 | 85 | 12.89 |
| 2000-10-25 | 363,008 | 364,032 | 320,000 | 320,000 | 151 | 12.50 |
| 2000-10-24 | 400,000 | 400,000 | 360,000 | 369,024 | 98 | 14.42 |
| 2000-10-23 | 420,032 | 420,032 | 400,000 | 400,000 | 35 | 15.63 |
| 2000-10-20 | 430,976 | 440,000 | 414,016 | 414,976 | 72 | 16.21 |
| 2000-10-19 | 425,024 | 432,000 | 425,024 | 428,992 | 24 | 16.76 |
| 2000-10-18 | 417,984 | 425,024 | 417,984 | 425,024 | 39 | 16.60 |
| 2000-10-17 | 484,992 | 484,992 | 462,976 | 462,976 | 35 | 18.09 |
| 2000-10-16 | 492,992 | 505,024 | 478,016 | 500,032 | 90 | 19.53 |
| 2000-10-13 | 468,032 | 473,024 | 457,984 | 462,976 | 61 | 18.09 |
| 2000-10-12 | 500,032 | 500,032 | 488,000 | 488,000 | 49 | 19.06 |
| 2000-10-11 | 529,984 | 529,984 | 500,032 | 500,032 | 54 | 19.53 |
| 2000-10-10 | 536,000 | 536,000 | 516,032 | 526,976 | 37 | 20.59 |
| 2000-10-06 | 550,016 | 550,016 | 532,032 | 537,024 | 135 | 20.98 |
| 2000-10-05 | 550,016 | 560,000 | 550,016 | 550,976 | 87 | 21.52 |
| 2000-10-04 | 604,032 | 604,032 | 550,976 | 555,008 | 60 | 21.68 |
| 2000-10-03 | 609,984 | 620,032 | 600,000 | 604,032 | 29 | 23.60 |
| 2000-10-02 | 649,984 | 649,984 | 620,992 | 620,992 | 14 | 24.26 |
| 2000-09-29 | 657,984 | 675,008 | 649,984 | 660,032 | 172 | 25.78 |
| 2000-09-28 | 643,008 | 670,016 | 641,984 | 664,000 | 69 | 25.94 |
| 2000-09-27 | 710,016 | 710,016 | 657,984 | 670,016 | 84 | 26.17 |
| 2000-09-26 | 731,008 | 731,008 | 700,032 | 710,016 | 33 | 27.74 |
| 2000-09-25 | 785,024 | 785,024 | 729,984 | 729,984 | 42 | 28.52 |
| 2000-09-22 | 809,984 | 809,984 | 760,000 | 780,032 | 62 | 30.47 |
| 2000-09-21 | 806,016 | 854,976 | 806,016 | 840,000 | 31 | 32.81 |
| 2000-09-20 | 737,024 | 801,984 | 729,984 | 801,984 | 23 | 31.33 |
| 2000-09-19 | 758,976 | 758,976 | 734,976 | 734,976 | 10 | 28.71 |
| 2000-09-18 | 811,008 | 811,008 | 780,992 | 780,992 | 3 | 30.51 |
| 2000-09-14 | 840,000 | 840,000 | 811,008 | 811,008 | 7 | 31.68 |
| 2000-09-13 | 860,032 | 860,032 | 849,984 | 849,984 | 6 | 33.20 |
| 2000-09-12 | 889,984 | 889,984 | 849,984 | 860,032 | 7 | 33.60 |
| 2000-09-11 | 900,032 | 910,016 | 900,032 | 900,032 | 7 | 35.16 |
| 2000-09-08 | 900,032 | 910,016 | 900,032 | 910,016 | 5 | 35.55 |
| 2000-09-07 | 910,016 | 910,016 | 900,032 | 900,032 | 5 | 35.16 |
| 2000-09-06 | 900,032 | 921,984 | 892,032 | 921,984 | 8 | 36.02 |
| 2000-09-05 | 900,032 | 910,016 | 900,032 | 900,032 | 13 | 35.16 |
| 2000-09-04 | 900,032 | 900,032 | 900,032 | 900,032 | 13 | 35.16 |
| 2000-09-01 | 892,032 | 905,024 | 892,032 | 900,032 | 12 | 35.16 |
| 2000-08-31 | 880,000 | 920,000 | 880,000 | 884,992 | 5 | 34.57 |
| 2000-08-30 | 900,992 | 900,992 | 900,032 | 900,032 | 2 | 35.16 |
| 2000-08-29 | 900,032 | 900,992 | 889,984 | 900,992 | 7 | 35.20 |
| 2000-08-28 | 900,032 | 910,016 | 889,984 | 889,984 | 12 | 34.77 |
| 2000-08-25 | 929,984 | 929,984 | 900,032 | 900,032 | 18 | 35.16 |
| 2000-08-24 | 940,032 | 940,032 | 940,032 | 940,032 | 3 | 36.72 |
| 2000-08-23 | 958,016 | 969,984 | 950,016 | 950,016 | 17 | 37.11 |
| 2000-08-22 | 969,984 | 969,984 | 969,984 | 969,984 | 1 | 37.89 |
| 2000-08-21 | 980,032 | 990,016 | 950,016 | 974,976 | 13 | 38.09 |
| 2000-08-18 | 988,992 | 990,016 | 950,016 | 990,016 | 20 | 38.67 |
| 2000-08-17 | 990,016 | 990,016 | 980,032 | 990,016 | 6 | 38.67 |
| 2000-08-16 | 1,020,030 | 1,030,020 | 980,032 | 990,016 | 19 | 38.67 |
| 2000-08-15 | 956,032 | 1,020,030 | 956,032 | 1,000,000 | 19 | 39.06 |
| 2000-08-14 | 900,032 | 955,008 | 880,000 | 955,008 | 38 | 37.31 |
| 2000-08-10 | 1,070,020 | 1,169,980 | 1,049,980 | 1,169,980 | 45 | 45.70 |
| 2000-08-09 | 1,100,030 | 1,100,030 | 1,000,000 | 1,049,980 | 16 | 41.02 |
| 2000-08-08 | 1,070,020 | 1,080,000 | 1,049,980 | 1,070,020 | 7 | 41.80 |
| 2000-08-07 | 1,100,030 | 1,100,030 | 1,009,980 | 1,009,980 | 6 | 39.45 |
| 2000-08-04 | 1,129,980 | 1,129,980 | 1,100,030 | 1,100,030 | 6 | 42.97 |
| 2000-08-03 | 1,150,020 | 1,150,020 | 1,129,980 | 1,129,980 | 4 | 44.14 |
| 2000-08-02 | 1,150,020 | 1,190,020 | 1,129,980 | 1,129,980 | 5 | 44.14 |
| 2000-08-01 | 1,190,020 | 1,200,000 | 1,110,020 | 1,110,020 | 7 | 43.36 |
| 2000-07-31 | 1,240,000 | 1,240,000 | 1,169,980 | 1,169,980 | 12 | 45.70 |
| 2000-07-28 | 1,289,980 | 1,289,980 | 1,260,030 | 1,260,030 | 4 | 49.22 |
| 2000-07-27 | 1,380,030 | 1,380,030 | 1,289,980 | 1,289,980 | 8 | 50.39 |
| 2000-07-26 | 1,360,000 | 1,380,030 | 1,310,020 | 1,380,030 | 13 | 53.91 |
| 2000-07-25 | 4,890,110 | 4,890,110 | 4,699,900 | 4,699,900 | 4 | 45.90 |
| 2000-07-24 | 4,999,940 | 5,100,030 | 4,649,980 | 4,699,900 | 9 | 45.90 |
| 2000-07-21 | 5,299,970 | 5,299,970 | 4,900,100 | 4,900,100 | 7 | 47.85 |
| 2000-07-19 | 5,100,030 | 5,200,130 | 4,999,940 | 5,100,030 | 11 | 49.81 |
| 2000-07-18 | 5,410,050 | 5,410,050 | 5,299,970 | 5,400,060 | 9 | 52.74 |
| 2000-07-17 | 5,499,900 | 5,499,900 | 5,299,970 | 5,400,060 | 7 | 52.74 |
| 2000-07-12 | 5,600,000 | 5,609,980 | 5,499,900 | 5,499,900 | 5 | 53.71 |
| 2000-07-11 | 5,799,940 | 5,799,940 | 5,600,000 | 5,600,000 | 3 | 54.69 |
| 2000-07-10 | 6,000,130 | 6,000,130 | 5,799,940 | 5,799,940 | 4 | 56.64 |
| 2000-07-07 | 6,099,970 | 6,099,970 | 6,000,130 | 6,099,970 | 4 | 59.57 |
| 2000-07-06 | 6,089,980 | 6,099,970 | 6,089,980 | 6,099,970 | 7 | 59.57 |
| 2000-07-05 | 6,000,130 | 6,099,970 | 5,900,030 | 6,099,970 | 11 | 59.57 |
| 2000-07-04 | 5,649,920 | 5,979,900 | 5,649,920 | 5,900,030 | 7 | 57.62 |
| 2000-07-03 | 5,400,060 | 5,499,900 | 5,400,060 | 5,499,900 | 2 | 53.71 |
| 2000-06-30 | 4,849,920 | 4,999,940 | 4,800,000 | 4,999,940 | 4 | 48.83 |
| 2000-06-29 | 5,090,050 | 5,090,050 | 4,800,000 | 4,800,000 | 7 | 46.88 |
| 2000-06-28 | 5,489,920 | 5,489,920 | 5,489,920 | 5,489,920 | 1 | 53.61 |
| 2000-06-27 | 5,789,950 | 5,789,950 | 5,550,080 | 5,550,080 | 6 | 54.20 |
| 2000-06-26 | 5,799,940 | 5,900,030 | 5,700,100 | 5,799,940 | 12 | 56.64 |
| 2000-06-23 | 5,299,970 | 5,299,970 | 5,299,970 | 5,299,970 | 9 | 51.76 |
| 2000-06-22 | 4,600,060 | 4,800,000 | 4,450,050 | 4,800,000 | 7 | 46.88 |
| 2000-06-21 | 4,379,900 | 4,699,900 | 4,229,890 | 4,699,900 | 14 | 45.90 |
| 2000-06-20 | 4,630,020 | 4,630,020 | 4,400,130 | 4,600,060 | 6 | 44.92 |
| 2000-06-19 | 4,989,950 | 4,989,950 | 4,499,970 | 4,610,050 | 13 | 45.02 |
| 2000-06-16 | 5,200,130 | 5,200,130 | 4,999,940 | 4,999,940 | 4 | 48.83 |
| 2000-06-15 | 5,690,110 | 5,690,110 | 5,019,900 | 5,200,130 | 5 | 50.78 |
| 2000-06-14 | 5,900,030 | 5,900,030 | 5,499,900 | 5,690,110 | 6 | 55.57 |
| 2000-06-13 | 6,000,130 | 6,000,130 | 6,000,130 | 6,000,130 | 1 | 58.60 |
| 2000-06-12 | 6,000,130 | 6,000,130 | 6,000,130 | 6,000,130 | 2 | 58.60 |
| 2000-06-09 | 6,099,970 | 6,099,970 | 6,000,130 | 6,000,130 | 7 | 58.60 |
| 2000-06-08 | 6,390,020 | 6,390,020 | 6,099,970 | 6,099,970 | 11 | 59.57 |
| 2000-06-07 | 6,200,060 | 6,400,000 | 6,000,130 | 6,400,000 | 6 | 62.50 |
| 2000-06-06 | 6,200,060 | 6,200,060 | 6,000,130 | 6,200,060 | 13 | 60.55 |
| 2000-06-05 | 6,200,060 | 6,390,020 | 6,200,060 | 6,200,060 | 15 | 60.55 |
| 2000-06-02 | 6,200,060 | 6,200,060 | 6,200,060 | 6,200,060 | 1 | 60.55 |
| 2000-06-01 | 5,799,940 | 5,900,030 | 5,799,940 | 5,900,030 | 10 | 57.62 |
| 2000-05-31 | 5,860,100 | 6,010,110 | 5,799,940 | 5,799,940 | 9 | 56.64 |
| 2000-05-30 | 5,850,110 | 5,850,110 | 5,499,900 | 5,600,000 | 18 | 54.69 |
| 2000-05-29 | 6,619,900 | 6,619,900 | 5,720,060 | 5,850,110 | 13 | 57.13 |
| 2000-05-26 | 7,290,110 | 7,290,110 | 6,599,940 | 6,629,890 | 4 | 64.75 |
| 2000-05-25 | 6,510,080 | 7,399,940 | 6,510,080 | 7,399,940 | 8 | 72.27 |
| 2000-05-24 | 6,800,130 | 6,800,130 | 6,400,000 | 6,500,100 | 11 | 63.48 |
| 2000-05-23 | 6,830,080 | 6,939,900 | 6,830,080 | 6,830,080 | 11 | 66.70 |
| 2000-05-22 | 8,039,940 | 8,039,940 | 7,800,060 | 7,800,060 | 7 | 76.17 |
| 2000-05-19 | 8,499,970 | 8,800,000 | 8,100,100 | 8,800,000 | 17 | 85.94 |
| 2000-05-18 | 9,100,030 | 9,100,030 | 8,499,970 | 8,800,000 | 13 | 85.94 |
| 2000-05-17 | 9,900,030 | 9,900,030 | 9,100,030 | 9,100,030 | 10 | 88.87 |
| 2000-05-16 | 8,900,100 | 8,999,940 | 8,900,100 | 8,999,940 | 4 | 87.89 |
| 2000-05-15 | 8,600,060 | 8,600,060 | 8,499,970 | 8,499,970 | 9 | 83.01 |
| 2000-05-11 | 8,039,940 | 8,499,970 | 8,039,940 | 8,499,970 | 4 | 83.01 |
| 2000-05-10 | 9,799,940 | 10,000,100 | 9,799,940 | 10,000,100 | 10 | 97.66 |
| 2000-05-09 | 12,300,000 | 12,300,000 | 12,000,000 | 12,000,000 | 9 | 117.19 |
| 2000-05-08 | 11,700,000 | 12,300,000 | 11,500,000 | 12,100,100 | 19 | 118.17 |
| 2000-05-02 | 11,000,100 | 11,800,100 | 11,000,100 | 11,500,000 | 16 | 112.31 |
| 2000-05-01 | 10,299,900 | 10,500,100 | 10,289,900 | 10,500,100 | 8 | 102.54 |
| 2000-04-28 | 9,900,030 | 10,000,100 | 9,799,940 | 9,949,950 | 12 | 97.17 |
| 2000-04-27 | 10,000,100 | 10,000,100 | 9,499,900 | 9,499,900 | 9 | 92.77 |
| 2000-04-26 | 11,000,100 | 11,000,100 | 9,799,940 | 10,000,100 | 24 | 97.66 |
| 2000-04-25 | 10,090,000 | 11,200,000 | 9,779,970 | 10,900,000 | 39 | 106.45 |
| 2000-04-24 | 10,100,000 | 10,100,000 | 10,000,100 | 10,000,100 | 17 | 97.66 |
| 2000-04-21 | 9,100,030 | 9,100,030 | 9,100,030 | 9,100,030 | 14 | 88.87 |
| 2000-04-20 | 7,399,940 | 8,100,100 | 7,399,940 | 8,100,100 | 7 | 79.10 |
| 2000-04-19 | 6,119,940 | 7,109,890 | 6,109,950 | 7,109,890 | 25 | 69.43 |
| 2000-04-18 | 7,000,060 | 7,020,030 | 6,109,950 | 6,109,950 | 28 | 59.67 |
| 2000-04-14 | 8,499,970 | 8,499,970 | 7,899,900 | 8,009,980 | 19 | 78.22 |
| 2000-04-13 | 9,799,940 | 9,799,940 | 8,699,900 | 8,699,900 | 20 | 84.96 |
| 2000-04-12 | 11,690,000 | 11,690,000 | 10,500,100 | 10,700,000 | 10 | 104.49 |
| 2000-04-11 | 10,100,000 | 12,100,100 | 10,100,000 | 11,690,000 | 19 | 114.16 |
| 2000-04-10 | 10,590,000 | 10,700,000 | 10,590,000 | 10,700,000 | 11 | 104.49 |
| 2000-04-07 | 8,300,030 | 9,700,100 | 8,300,030 | 9,700,100 | 21 | 94.73 |
| 2000-04-06 | 10,299,900 | 10,299,900 | 8,699,900 | 8,699,900 | 21 | 84.96 |
| 2000-04-05 | 8,519,940 | 10,700,000 | 8,499,970 | 10,700,000 | 42 | 104.49 |
| 2000-04-04 | 10,020,100 | 10,020,100 | 10,020,100 | 10,020,100 | 15 | 97.85 |
| 2000-04-03 | 13,600,000 | 13,600,000 | 11,899,900 | 12,020,000 | 42 | 117.38 |
| 2000-03-31 | 14,309,900 | 14,309,900 | 13,499,900 | 13,799,900 | 46 | 134.77 |
| 2000-03-30 | 16,000,000 | 16,199,900 | 15,109,900 | 15,109,900 | 86 | 147.56 |
| 2000-03-29 | 15,000,100 | 15,899,900 | 14,900,000 | 15,899,900 | 61 | 155.27 |
| 2000-03-28 | 12,790,000 | 13,989,900 | 12,790,000 | 13,700,100 | 107 | 133.79 |
| 2000-03-27 | 16,990,000 | 16,990,000 | 14,789,900 | 14,789,900 | 170 | 144.43 |
| 2000-03-24 | 15,000,100 | 15,200,000 | 14,990,100 | 15,200,000 | 96 | 148.44 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
