4751 (株)サイバーエージェント の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 92,000 | 92,000 | 92,000 | 92,000 | 7 | 14.38 |
| 2002-12-27 | 79,008 | 82,000 | 79,008 | 82,000 | 14 | 12.81 |
| 2002-12-26 | 80,000 | 80,000 | 80,000 | 80,000 | 22 | 12.50 |
| 2002-12-25 | 78,000 | 83,008 | 78,000 | 80,000 | 32 | 12.50 |
| 2002-12-24 | 82,000 | 82,000 | 79,008 | 79,008 | 69 | 12.35 |
| 2002-12-20 | 84,000 | 84,000 | 82,000 | 82,400 | 71 | 12.88 |
| 2002-12-19 | 89,008 | 89,008 | 84,400 | 84,400 | 83 | 13.19 |
| 2002-12-18 | 89,408 | 89,408 | 88,304 | 89,008 | 31 | 13.91 |
| 2002-12-17 | 90,000 | 90,000 | 88,496 | 89,504 | 46 | 13.99 |
| 2002-12-16 | 92,096 | 95,008 | 90,000 | 90,000 | 49 | 14.06 |
| 2002-12-13 | 91,008 | 91,504 | 90,304 | 90,896 | 83 | 14.20 |
| 2002-12-12 | 91,008 | 91,008 | 90,000 | 90,000 | 77 | 14.06 |
| 2002-12-11 | 93,008 | 95,008 | 90,000 | 90,000 | 24 | 14.06 |
| 2002-12-10 | 100,000 | 100,000 | 97,008 | 97,008 | 11 | 15.16 |
| 2002-12-09 | 98,000 | 99,008 | 97,008 | 99,008 | 37 | 15.47 |
| 2002-12-06 | 100,000 | 102,000 | 96,000 | 98,000 | 15 | 15.31 |
| 2002-12-05 | 105,008 | 106,000 | 98,000 | 106,000 | 21 | 16.56 |
| 2002-12-04 | 105,008 | 106,000 | 105,008 | 106,000 | 10 | 16.56 |
| 2002-12-03 | 106,000 | 106,000 | 103,008 | 103,008 | 12 | 16.10 |
| 2002-12-02 | 106,000 | 106,000 | 106,000 | 106,000 | 18 | 16.56 |
| 2002-11-29 | 118,000 | 118,000 | 102,000 | 106,000 | 28 | 16.56 |
| 2002-11-28 | 111,008 | 113,008 | 110,000 | 110,000 | 5 | 17.19 |
| 2002-11-27 | 115,008 | 115,008 | 115,008 | 115,008 | 2 | 17.97 |
| 2002-11-26 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 17.19 |
| 2002-11-25 | 110,000 | 115,008 | 106,000 | 106,000 | 20 | 16.56 |
| 2002-11-22 | 115,008 | 115,008 | 115,008 | 115,008 | 18 | 17.97 |
| 2002-11-20 | 115,008 | 115,008 | 109,008 | 115,008 | 7 | 17.97 |
| 2002-11-19 | 122,000 | 122,000 | 113,008 | 113,008 | 6 | 17.66 |
| 2002-11-18 | 128,000 | 128,000 | 125,008 | 125,008 | 6 | 19.53 |
| 2002-11-15 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 20.31 |
| 2002-11-11 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 20.31 |
| 2002-11-08 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 20.94 |
| 2002-11-06 | 125,008 | 125,008 | 125,008 | 125,008 | 2 | 19.53 |
| 2002-11-05 | 118,000 | 128,000 | 118,000 | 128,000 | 5 | 20 |
| 2002-10-31 | 137,008 | 137,008 | 137,008 | 137,008 | 10 | 21.41 |
| 2002-10-30 | 131,008 | 131,008 | 131,008 | 131,008 | 1 | 20.47 |
| 2002-10-29 | 131,008 | 131,008 | 123,008 | 123,008 | 7 | 19.22 |
| 2002-10-24 | 135,008 | 135,008 | 135,008 | 135,008 | 3 | 21.10 |
| 2002-10-23 | 135,008 | 135,008 | 135,008 | 135,008 | 10 | 21.10 |
| 2002-10-22 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 21.56 |
| 2002-10-21 | 136,000 | 140,000 | 136,000 | 140,000 | 2 | 21.88 |
| 2002-10-18 | 133,008 | 135,008 | 125,008 | 125,008 | 4 | 19.53 |
| 2002-10-16 | 133,008 | 133,008 | 133,008 | 133,008 | 4 | 20.78 |
| 2002-10-11 | 134,000 | 135,008 | 133,008 | 133,008 | 7 | 20.78 |
| 2002-10-10 | 135,008 | 135,008 | 132,000 | 132,000 | 4 | 20.63 |
| 2002-10-08 | 124,000 | 140,000 | 124,000 | 140,000 | 9 | 21.88 |
| 2002-10-07 | 140,000 | 140,000 | 140,000 | 140,000 | 5 | 21.88 |
| 2002-10-04 | 146,000 | 146,000 | 144,000 | 144,000 | 3 | 22.50 |
| 2002-10-03 | 146,000 | 146,000 | 146,000 | 146,000 | 3 | 22.81 |
| 2002-10-02 | 150,000 | 150,000 | 149,008 | 150,000 | 3 | 23.44 |
| 2002-10-01 | 141,008 | 141,008 | 140,000 | 140,000 | 13 | 21.88 |
| 2002-09-30 | 141,008 | 141,008 | 140,000 | 140,000 | 10 | 21.88 |
| 2002-09-27 | 136,000 | 140,000 | 136,000 | 140,000 | 23 | 21.88 |
| 2002-09-26 | 140,000 | 140,000 | 136,000 | 136,000 | 7 | 21.25 |
| 2002-09-25 | 150,000 | 150,000 | 139,008 | 140,000 | 22 | 21.88 |
| 2002-09-24 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 23.44 |
| 2002-09-20 | 280,992 | 300,000 | 280,992 | 300,000 | 9 | 23.44 |
| 2002-09-19 | 295,008 | 303,008 | 295,008 | 302,016 | 13 | 23.60 |
| 2002-09-18 | 294,016 | 294,016 | 284,992 | 290,016 | 9 | 22.66 |
| 2002-09-17 | 308,992 | 308,992 | 295,008 | 295,008 | 4 | 23.05 |
| 2002-09-13 | 310,016 | 310,016 | 308,992 | 310,016 | 6 | 24.22 |
| 2002-09-12 | 312,992 | 314,016 | 312,992 | 314,016 | 6 | 24.53 |
| 2002-09-11 | 314,016 | 314,016 | 314,016 | 314,016 | 4 | 24.53 |
| 2002-09-10 | 310,016 | 314,016 | 310,016 | 314,016 | 9 | 24.53 |
| 2002-09-09 | 315,008 | 315,008 | 310,016 | 310,016 | 5 | 24.22 |
| 2002-09-06 | 295,008 | 315,008 | 295,008 | 315,008 | 5 | 24.61 |
| 2002-09-05 | 300,000 | 300,000 | 295,008 | 295,008 | 5 | 23.05 |
| 2002-09-04 | 315,008 | 315,008 | 298,016 | 300,992 | 13 | 23.52 |
| 2002-09-03 | 320,000 | 320,000 | 315,008 | 315,008 | 5 | 24.61 |
| 2002-09-02 | 310,016 | 320,000 | 310,016 | 320,000 | 10 | 25 |
| 2002-08-30 | 308,992 | 308,992 | 308,000 | 308,000 | 6 | 24.06 |
| 2002-08-29 | 314,016 | 315,008 | 308,992 | 308,992 | 9 | 24.14 |
| 2002-08-28 | 298,016 | 310,016 | 298,016 | 308,992 | 25 | 24.14 |
| 2002-08-27 | 270,016 | 270,016 | 270,016 | 270,016 | 8 | 21.10 |
| 2002-08-26 | 275,008 | 275,008 | 270,016 | 270,016 | 11 | 21.10 |
| 2002-08-23 | 270,016 | 278,016 | 270,016 | 278,016 | 12 | 21.72 |
| 2002-08-22 | 280,000 | 280,000 | 270,016 | 270,016 | 6 | 21.10 |
| 2002-08-21 | 270,016 | 270,016 | 270,016 | 270,016 | 6 | 21.10 |
| 2002-08-19 | 270,016 | 270,016 | 270,016 | 270,016 | 1 | 21.10 |
| 2002-08-16 | 270,016 | 270,016 | 270,016 | 270,016 | 10 | 21.10 |
| 2002-08-15 | 270,016 | 270,016 | 270,016 | 270,016 | 2 | 21.10 |
| 2002-08-14 | 271,008 | 271,008 | 270,016 | 270,016 | 7 | 21.10 |
| 2002-08-13 | 270,016 | 270,016 | 270,016 | 270,016 | 20 | 21.10 |
| 2002-08-12 | 270,016 | 271,008 | 270,016 | 271,008 | 8 | 21.17 |
| 2002-08-09 | 290,016 | 290,016 | 264,000 | 270,016 | 22 | 21.10 |
| 2002-08-08 | 306,016 | 306,016 | 290,016 | 291,008 | 25 | 22.74 |
| 2002-08-07 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 25 |
| 2002-08-05 | 328,992 | 328,992 | 328,992 | 328,992 | 1 | 25.70 |
| 2002-08-02 | 310,016 | 310,016 | 310,016 | 310,016 | 2 | 24.22 |
| 2002-08-01 | 320,000 | 320,000 | 315,008 | 315,008 | 3 | 24.61 |
| 2002-07-31 | 310,016 | 320,000 | 310,016 | 320,000 | 9 | 25 |
| 2002-07-30 | 320,000 | 320,000 | 310,016 | 310,016 | 3 | 24.22 |
| 2002-07-29 | 324,000 | 324,000 | 320,992 | 320,992 | 6 | 25.08 |
| 2002-07-26 | 324,000 | 324,000 | 324,000 | 324,000 | 11 | 25.31 |
| 2002-07-25 | 320,992 | 320,992 | 320,000 | 320,992 | 11 | 25.08 |
| 2002-07-24 | 326,016 | 326,016 | 319,008 | 320,000 | 12 | 25 |
| 2002-07-23 | 326,016 | 326,016 | 326,016 | 326,016 | 1 | 25.47 |
| 2002-07-22 | 324,000 | 324,000 | 323,008 | 323,008 | 12 | 25.24 |
| 2002-07-19 | 324,992 | 324,992 | 324,992 | 324,992 | 4 | 25.39 |
| 2002-07-18 | 324,992 | 324,992 | 324,992 | 324,992 | 1 | 25.39 |
| 2002-07-16 | 322,016 | 322,016 | 322,016 | 322,016 | 3 | 25.16 |
| 2002-07-15 | 322,016 | 323,008 | 322,016 | 322,016 | 5 | 25.16 |
| 2002-07-11 | 330,016 | 330,016 | 320,992 | 320,992 | 8 | 25.08 |
| 2002-07-10 | 330,016 | 330,016 | 330,016 | 330,016 | 4 | 25.78 |
| 2002-07-09 | 327,008 | 330,016 | 327,008 | 330,016 | 10 | 25.78 |
| 2002-07-08 | 330,016 | 330,016 | 327,008 | 327,008 | 5 | 25.55 |
| 2002-07-05 | 330,016 | 330,016 | 330,016 | 330,016 | 5 | 25.78 |
| 2002-07-04 | 324,992 | 330,016 | 324,992 | 330,016 | 9 | 25.78 |
| 2002-07-03 | 324,992 | 324,992 | 319,008 | 320,992 | 68 | 25.08 |
| 2002-07-02 | 339,008 | 339,008 | 339,008 | 339,008 | 3 | 26.49 |
| 2002-07-01 | 340,000 | 340,000 | 339,008 | 339,008 | 5 | 26.49 |
| 2002-06-28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 26.56 |
| 2002-06-27 | 339,008 | 340,000 | 339,008 | 340,000 | 5 | 26.56 |
| 2002-06-26 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 26.56 |
| 2002-06-25 | 348,992 | 348,992 | 340,000 | 340,000 | 2 | 26.56 |
| 2002-06-24 | 340,000 | 340,000 | 340,000 | 340,000 | 7 | 26.56 |
| 2002-06-21 | 340,000 | 340,000 | 340,000 | 340,000 | 8 | 26.56 |
| 2002-06-20 | 340,000 | 340,000 | 340,000 | 340,000 | 6 | 26.56 |
| 2002-06-19 | 344,992 | 344,992 | 344,992 | 344,992 | 3 | 26.95 |
| 2002-06-18 | 344,992 | 344,992 | 344,992 | 344,992 | 2 | 26.95 |
| 2002-06-17 | 350,016 | 350,016 | 344,000 | 344,992 | 10 | 26.95 |
| 2002-06-13 | 346,016 | 350,016 | 346,016 | 350,016 | 10 | 27.35 |
| 2002-06-12 | 358,016 | 358,016 | 344,992 | 344,992 | 10 | 26.95 |
| 2002-06-11 | 355,008 | 359,008 | 355,008 | 359,008 | 12 | 28.05 |
| 2002-06-10 | 344,992 | 344,992 | 344,992 | 344,992 | 2 | 26.95 |
| 2002-06-07 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 26.56 |
| 2002-06-05 | 340,992 | 340,992 | 340,000 | 340,000 | 13 | 26.56 |
| 2002-06-04 | 330,016 | 336,992 | 330,016 | 336,992 | 12 | 26.33 |
| 2002-06-03 | 360,000 | 360,000 | 315,008 | 324,992 | 47 | 25.39 |
| 2002-05-31 | 348,992 | 350,016 | 344,992 | 350,016 | 5 | 27.35 |
| 2002-05-29 | 346,016 | 346,016 | 346,016 | 346,016 | 1 | 27.03 |
| 2002-05-28 | 350,016 | 350,016 | 350,016 | 350,016 | 11 | 27.35 |
| 2002-05-24 | 342,016 | 350,016 | 340,000 | 344,992 | 17 | 26.95 |
| 2002-05-23 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 26.56 |
| 2002-05-22 | 351,008 | 351,008 | 344,992 | 344,992 | 20 | 26.95 |
| 2002-05-21 | 348,000 | 360,000 | 348,000 | 350,016 | 18 | 27.35 |
| 2002-05-20 | 358,016 | 358,016 | 348,000 | 350,016 | 15 | 27.35 |
| 2002-05-17 | 350,016 | 350,016 | 350,016 | 350,016 | 12 | 27.35 |
| 2002-05-16 | 352,992 | 352,992 | 350,016 | 351,008 | 27 | 27.42 |
| 2002-05-15 | 352,992 | 352,992 | 352,992 | 352,992 | 2 | 27.58 |
| 2002-05-14 | 356,992 | 356,992 | 350,016 | 352,000 | 9 | 27.50 |
| 2002-05-13 | 347,008 | 355,008 | 344,992 | 350,016 | 20 | 27.35 |
| 2002-05-10 | 348,000 | 348,000 | 344,992 | 344,992 | 3 | 26.95 |
| 2002-05-09 | 350,016 | 350,016 | 347,008 | 348,000 | 13 | 27.19 |
| 2002-05-08 | 356,992 | 356,992 | 350,016 | 350,016 | 5 | 27.35 |
| 2002-05-07 | 352,992 | 352,992 | 352,000 | 352,000 | 5 | 27.50 |
| 2002-05-02 | 352,000 | 364,992 | 352,000 | 364,992 | 11 | 28.52 |
| 2002-05-01 | 351,008 | 352,992 | 351,008 | 352,992 | 5 | 27.58 |
| 2002-04-25 | 363,008 | 364,992 | 360,000 | 360,000 | 18 | 28.13 |
| 2002-04-24 | 360,000 | 364,000 | 360,000 | 360,000 | 16 | 28.13 |
| 2002-04-23 | 363,008 | 363,008 | 360,000 | 360,000 | 26 | 28.13 |
| 2002-04-22 | 364,992 | 370,016 | 360,000 | 360,000 | 23 | 28.13 |
| 2002-04-19 | 359,008 | 364,992 | 359,008 | 363,008 | 112 | 28.36 |
| 2002-04-18 | 355,008 | 355,008 | 355,008 | 355,008 | 1 | 27.74 |
| 2002-04-17 | 355,008 | 355,008 | 350,016 | 352,000 | 21 | 27.50 |
| 2002-04-16 | 360,000 | 360,992 | 358,016 | 360,000 | 35 | 28.13 |
| 2002-04-15 | 360,000 | 360,000 | 358,016 | 358,016 | 9 | 27.97 |
| 2002-04-12 | 362,016 | 362,016 | 358,016 | 360,000 | 11 | 28.13 |
| 2002-04-11 | 360,000 | 360,992 | 359,008 | 360,000 | 22 | 28.13 |
| 2002-04-10 | 360,000 | 364,992 | 359,008 | 359,008 | 29 | 28.05 |
| 2002-04-09 | 356,992 | 359,008 | 356,992 | 359,008 | 8 | 28.05 |
| 2002-04-08 | 359,008 | 359,008 | 355,008 | 355,008 | 8 | 27.74 |
| 2002-04-05 | 360,000 | 360,000 | 352,000 | 352,000 | 10 | 27.50 |
| 2002-04-04 | 360,000 | 360,000 | 351,008 | 351,008 | 11 | 27.42 |
| 2002-04-03 | 364,992 | 364,992 | 355,008 | 355,008 | 32 | 27.74 |
| 2002-04-02 | 360,000 | 360,000 | 352,000 | 352,000 | 44 | 27.50 |
| 2002-04-01 | 359,008 | 359,008 | 351,008 | 352,000 | 14 | 27.50 |
| 2002-03-28 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 28.13 |
| 2002-03-27 | 351,008 | 351,008 | 350,016 | 350,016 | 2 | 27.35 |
| 2002-03-26 | 360,000 | 360,000 | 344,992 | 350,016 | 5 | 27.35 |
| 2002-03-25 | 350,016 | 356,992 | 344,992 | 346,016 | 10 | 27.03 |
| 2002-03-22 | 359,008 | 360,000 | 344,992 | 344,992 | 28 | 26.95 |
| 2002-03-20 | 356,992 | 360,000 | 355,008 | 360,000 | 8 | 28.13 |
| 2002-03-19 | 351,008 | 360,000 | 351,008 | 356,992 | 45 | 27.89 |
| 2002-03-18 | 350,016 | 360,000 | 350,016 | 350,016 | 82 | 27.35 |
| 2002-03-15 | 351,008 | 351,008 | 335,008 | 344,992 | 14 | 26.95 |
| 2002-03-14 | 340,992 | 350,016 | 340,000 | 350,016 | 9 | 27.35 |
| 2002-03-13 | 360,000 | 364,992 | 340,992 | 340,992 | 36 | 26.64 |
| 2002-03-12 | 348,000 | 360,000 | 348,000 | 355,008 | 70 | 27.74 |
| 2002-03-11 | 348,992 | 348,992 | 344,992 | 344,992 | 26 | 26.95 |
| 2002-03-08 | 344,992 | 348,992 | 344,992 | 348,992 | 4 | 27.27 |
| 2002-03-07 | 336,000 | 340,000 | 336,000 | 340,000 | 6 | 26.56 |
| 2002-03-06 | 330,016 | 330,016 | 330,016 | 330,016 | 8 | 25.78 |
| 2002-03-05 | 340,000 | 344,992 | 330,016 | 330,016 | 25 | 25.78 |
| 2002-03-04 | 344,992 | 344,992 | 336,992 | 336,992 | 10 | 26.33 |
| 2002-03-01 | 347,008 | 347,008 | 344,992 | 344,992 | 10 | 26.95 |
| 2002-02-28 | 346,016 | 346,016 | 346,016 | 346,016 | 2 | 27.03 |
| 2002-02-27 | 340,000 | 348,000 | 340,000 | 344,992 | 27 | 26.95 |
| 2002-02-26 | 340,000 | 347,008 | 340,000 | 340,000 | 17 | 26.56 |
| 2002-02-25 | 339,008 | 340,000 | 336,992 | 340,000 | 20 | 26.56 |
| 2002-02-22 | 331,008 | 334,016 | 330,016 | 334,016 | 32 | 26.10 |
| 2002-02-21 | 324,992 | 330,016 | 320,000 | 330,016 | 23 | 25.78 |
| 2002-02-20 | 314,016 | 324,992 | 312,992 | 324,992 | 15 | 25.39 |
| 2002-02-19 | 312,992 | 320,000 | 312,992 | 320,000 | 9 | 25 |
| 2002-02-18 | 315,008 | 315,008 | 312,000 | 312,000 | 12 | 24.38 |
| 2002-02-15 | 319,008 | 328,992 | 319,008 | 328,992 | 4 | 25.70 |
| 2002-02-14 | 320,000 | 328,992 | 315,008 | 328,992 | 12 | 25.70 |
| 2002-02-12 | 332,992 | 332,992 | 332,992 | 332,992 | 1 | 26.02 |
| 2002-02-08 | 320,992 | 332,992 | 320,992 | 332,992 | 5 | 26.02 |
| 2002-02-07 | 320,000 | 324,992 | 311,008 | 324,992 | 21 | 25.39 |
| 2002-02-06 | 328,000 | 328,000 | 324,992 | 324,992 | 2 | 25.39 |
| 2002-02-04 | 336,000 | 336,000 | 331,008 | 335,008 | 5 | 26.17 |
| 2002-02-01 | 335,008 | 335,008 | 320,000 | 320,000 | 23 | 25 |
| 2002-01-31 | 338,016 | 338,016 | 335,008 | 335,008 | 2 | 26.17 |
| 2002-01-30 | 336,992 | 339,008 | 330,016 | 335,008 | 5 | 26.17 |
| 2002-01-29 | 334,016 | 335,008 | 330,016 | 335,008 | 12 | 26.17 |
| 2002-01-28 | 330,016 | 335,008 | 330,016 | 335,008 | 9 | 26.17 |
| 2002-01-25 | 332,000 | 332,000 | 330,016 | 330,016 | 4 | 25.78 |
| 2002-01-24 | 315,008 | 320,992 | 315,008 | 320,000 | 6 | 25 |
| 2002-01-23 | 310,016 | 328,000 | 310,016 | 320,000 | 12 | 25 |
| 2002-01-22 | 319,008 | 335,008 | 318,016 | 318,016 | 12 | 24.85 |
| 2002-01-21 | 330,016 | 330,016 | 316,000 | 316,000 | 17 | 24.69 |
| 2002-01-18 | 326,016 | 335,008 | 323,008 | 324,992 | 40 | 25.39 |
| 2002-01-17 | 320,000 | 324,992 | 320,000 | 324,992 | 4 | 25.39 |
| 2002-01-16 | 324,992 | 324,992 | 320,000 | 320,000 | 16 | 25 |
| 2002-01-15 | 342,016 | 342,016 | 335,008 | 335,008 | 4 | 26.17 |
| 2002-01-11 | 322,016 | 324,992 | 322,016 | 322,016 | 7 | 25.16 |
| 2002-01-10 | 331,008 | 331,008 | 324,992 | 324,992 | 9 | 25.39 |
| 2002-01-09 | 330,016 | 330,016 | 320,992 | 330,016 | 24 | 25.78 |
| 2002-01-08 | 335,008 | 340,000 | 335,008 | 340,000 | 5 | 26.56 |
| 2002-01-07 | 335,008 | 335,008 | 326,016 | 326,016 | 7 | 25.47 |
| 2002-01-04 | 350,016 | 350,016 | 335,008 | 335,008 | 9 | 26.17 |
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
