4751 (株)サイバーエージェントの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,911	1,924	1,889	1,914	1,891,000	1,914
2021-12-29	1,914	1,935	1,907	1,931	1,484,300	1,931
2021-12-28	1,926	1,944	1,919	1,934	1,682,500	1,934
2021-12-27	1,939	1,939	1,902	1,917	1,449,800	1,917
2021-12-24	1,952	1,957	1,929	1,936	1,058,200	1,936
2021-12-23	1,941	1,958	1,936	1,952	1,425,200	1,952
2021-12-22	1,931	1,949	1,921	1,930	2,403,200	1,930
2021-12-21	1,908	1,925	1,859	1,925	4,359,200	1,925
2021-12-20	1,920	1,942	1,852	1,852	5,578,800	1,852
2021-12-17	1,984	2,001	1,925	1,925	5,166,900	1,925
2021-12-16	2,060	2,065	2,018	2,026	2,948,700	2,026
2021-12-15	2,020	2,046	2,004	2,025	1,916,200	2,025
2021-12-14	2,022	2,047	2,008	2,031	2,535,000	2,031
2021-12-13	1,990	2,042	1,986	2,035	2,760,000	2,035
2021-12-10	2,011	2,013	1,981	1,984	2,716,100	1,984
2021-12-09	2,000	2,031	1,992	2,002	1,989,800	2,002
2021-12-08	2,003	2,047	2,002	2,024	3,790,800	2,024
2021-12-07	1,962	1,992	1,950	1,983	3,224,800	1,983
2021-12-06	1,974	1,975	1,909	1,952	2,472,100	1,952
2021-12-03	1,976	1,992	1,960	1,978	2,500,100	1,978
2021-12-02	1,996	2,011	1,971	1,989	3,909,700	1,989
2021-12-01	2,119	2,123	1,996	2,012	5,166,800	2,012
2021-11-30	2,130	2,134	2,065	2,093	8,633,800	2,093
2021-11-29	2,075	2,145	2,066	2,107	3,149,000	2,107
2021-11-26	2,104	2,121	2,061	2,089	2,557,000	2,089
2021-11-25	2,127	2,140	2,111	2,111	1,721,600	2,111
2021-11-24	2,132	2,142	2,103	2,110	3,538,100	2,110
2021-11-22	2,185	2,194	2,134	2,182	2,904,000	2,182
2021-11-19	2,217	2,233	2,138	2,160	5,683,200	2,160
2021-11-18	2,127	2,258	2,120	2,252	11,958,900	2,252
2021-11-17	2,041	2,099	2,038	2,099	4,073,500	2,099
2021-11-16	2,001	2,035	1,983	2,034	2,733,500	2,034
2021-11-15	2,008	2,017	1,994	2,010	2,218,100	2,010
2021-11-12	2,010	2,012	1,973	1,990	2,566,000	1,990
2021-11-11	1,967	1,997	1,963	1,996	2,742,900	1,996
2021-11-10	1,952	1,982	1,943	1,973	2,238,100	1,973
2021-11-09	2,006	2,025	1,962	1,972	2,668,600	1,972
2021-11-08	2,013	2,022	1,971	2,001	2,965,000	2,001
2021-11-05	2,046	2,060	1,988	2,016	3,144,300	2,016
2021-11-04	1,974	2,009	1,965	2,006	3,795,500	2,006
2021-11-02	1,939	1,981	1,933	1,964	2,561,200	1,964
2021-11-01	1,948	1,955	1,913	1,945	3,341,700	1,945
2021-10-29	1,926	1,929	1,845	1,900	7,422,800	1,900
2021-10-28	1,977	2,024	1,862	1,975	10,865,400	1,975
2021-10-27	1,999	2,013	1,956	1,964	4,944,300	1,964
2021-10-26	1,969	1,995	1,943	1,981	3,551,900	1,981
2021-10-25	1,964	1,990	1,946	1,960	3,158,800	1,960
2021-10-22	2,030	2,035	1,962	1,985	5,715,400	1,985
2021-10-21	2,071	2,075	2,038	2,044	3,219,400	2,044
2021-10-20	2,153	2,162	2,080	2,081	3,928,700	2,081
2021-10-19	2,154	2,174	2,142	2,149	2,521,200	2,149
2021-10-18	2,138	2,139	2,099	2,113	2,675,000	2,113
2021-10-15	2,161	2,173	2,135	2,147	2,881,600	2,147
2021-10-14	2,119	2,133	2,102	2,131	2,300,900	2,131
2021-10-13	2,105	2,126	2,100	2,108	1,595,900	2,108
2021-10-12	2,108	2,117	2,078	2,106	1,918,200	2,106
2021-10-11	2,098	2,121	2,066	2,115	2,656,800	2,115
2021-10-08	2,107	2,128	2,083	2,109	3,041,700	2,109
2021-10-07	2,094	2,146	2,071	2,073	3,975,100	2,073
2021-10-06	2,138	2,144	2,044	2,064	3,541,800	2,064
2021-10-05	2,106	2,122	2,066	2,105	3,938,500	2,105
2021-10-04	2,199	2,220	2,158	2,165	3,127,600	2,165
2021-10-01	2,176	2,211	2,145	2,167	3,493,200	2,167
2021-09-30	2,170	2,191	2,141	2,166	3,544,500	2,166
2021-09-29	2,145	2,164	2,131	2,157	3,797,900	2,157
2021-09-28	2,243	2,246	2,182	2,212	3,099,600	2,212
2021-09-27	2,270	2,289	2,249	2,258	2,701,400	2,258
2021-09-24	2,255	2,259	2,217	2,252	3,004,900	2,252
2021-09-22	2,200	2,220	2,182	2,202	2,558,300	2,202
2021-09-21	2,155	2,205	2,137	2,193	3,769,900	2,193
2021-09-17	2,222	2,247	2,196	2,241	4,845,400	2,241
2021-09-16	2,292	2,298	2,167	2,194	5,422,300	2,194
2021-09-15	2,290	2,344	2,261	2,286	4,516,800	2,286
2021-09-14	2,258	2,303	2,258	2,293	4,777,200	2,293
2021-09-13	2,219	2,296	2,213	2,231	5,289,300	2,231
2021-09-10	2,201	2,222	2,186	2,200	4,178,100	2,200
2021-09-09	2,213	2,228	2,172	2,179	3,858,000	2,179
2021-09-08	2,153	2,208	2,142	2,200	3,670,000	2,200
2021-09-07	2,179	2,225	2,161	2,177	4,644,000	2,177
2021-09-06	2,111	2,157	2,098	2,155	4,521,300	2,155
2021-09-03	2,074	2,113	2,068	2,091	3,822,400	2,091
2021-09-02	2,062	2,074	2,043	2,064	3,533,700	2,064
2021-09-01	2,025	2,060	2,016	2,051	4,235,500	2,051
2021-08-31	1,998	2,023	1,992	2,021	4,176,800	2,021
2021-08-30	2,017	2,027	1,977	1,989	3,382,800	1,989
2021-08-27	1,982	2,015	1,966	2,008	3,323,300	2,008
2021-08-26	1,997	2,025	1,986	1,994	2,944,700	1,994
2021-08-25	2,001	2,001	1,967	1,981	2,363,900	1,981
2021-08-24	1,987	2,005	1,979	1,992	2,670,000	1,992
2021-08-23	1,940	1,987	1,936	1,977	3,295,400	1,977
2021-08-20	1,933	1,972	1,914	1,926	3,592,400	1,926
2021-08-19	1,950	2,013	1,937	1,961	5,959,800	1,961
2021-08-18	1,942	1,943	1,887	1,938	3,453,600	1,938
2021-08-17	1,940	1,940	1,887	1,910	4,251,600	1,910
2021-08-16	1,968	1,969	1,900	1,910	4,399,000	1,910
2021-08-13	1,981	1,994	1,967	1,969	3,172,900	1,969
2021-08-12	2,007	2,010	1,963	1,971	3,712,200	1,971
2021-08-11	2,015	2,033	1,985	2,016	4,164,600	2,016
2021-08-10	2,052	2,057	2,005	2,016	4,312,900	2,016
2021-08-06	2,012	2,060	2,012	2,058	4,484,600	2,058
2021-08-05	1,966	2,043	1,963	2,007	5,479,700	2,007
2021-08-04	1,996	2,027	1,974	2,016	4,213,200	2,016
2021-08-03	2,004	2,054	2,001	2,014	5,490,400	2,014
2021-08-02	1,992	2,018	1,964	1,996	5,589,200	1,996
2021-07-30	2,050	2,053	1,947	1,964	9,601,800	1,964
2021-07-29	2,033	2,059	1,956	2,038	20,355,400	2,038
2021-07-28	2,207	2,225	2,191	2,200	5,070,100	2,200
2021-07-27	2,228	2,255	2,213	2,239	3,774,300	2,239
2021-07-26	2,231	2,263	2,211	2,228	4,421,900	2,228
2021-07-21	2,183	2,189	2,143	2,161	3,745,900	2,161
2021-07-20	2,194	2,215	2,125	2,138	6,178,300	2,138
2021-07-19	2,215	2,243	2,192	2,222	3,493,000	2,222
2021-07-16	2,252	2,263	2,228	2,241	3,332,100	2,241
2021-07-15	2,325	2,335	2,267	2,274	2,867,700	2,274
2021-07-14	2,328	2,338	2,298	2,320	3,197,500	2,320
2021-07-13	2,338	2,398	2,336	2,345	3,618,500	2,345
2021-07-12	2,315	2,336	2,294	2,329	3,138,600	2,329
2021-07-09	2,255	2,279	2,215	2,272	4,898,500	2,272
2021-07-08	2,344	2,375	2,288	2,295	3,878,300	2,295
2021-07-07	2,334	2,379	2,326	2,347	2,741,900	2,347
2021-07-06	2,356	2,359	2,320	2,326	2,825,200	2,326
2021-07-05	2,399	2,429	2,358	2,368	2,578,600	2,368
2021-07-02	2,360	2,398	2,350	2,386	2,555,100	2,386
2021-07-01	2,350	2,406	2,328	2,355	3,708,200	2,355
2021-06-30	2,371	2,398	2,345	2,385	2,693,500	2,385
2021-06-29	2,359	2,376	2,341	2,367	2,517,300	2,367
2021-06-28	2,346	2,363	2,317	2,357	3,337,600	2,357
2021-06-25	2,415	2,416	2,370	2,376	2,995,700	2,376
2021-06-24	2,426	2,441	2,392	2,407	3,391,300	2,407
2021-06-23	2,363	2,432	2,351	2,420	4,785,400	2,420
2021-06-22	2,344	2,371	2,323	2,342	3,720,300	2,342
2021-06-21	2,343	2,349	2,270	2,294	5,392,800	2,294
2021-06-18	2,355	2,393	2,337	2,381	5,369,900	2,381
2021-06-17	2,345	2,356	2,277	2,319	4,955,200	2,319
2021-06-16	2,235	2,332	2,227	2,322	6,503,200	2,322
2021-06-15	2,240	2,256	2,215	2,233	3,512,800	2,233
2021-06-14	2,180	2,225	2,163	2,208	3,788,600	2,208
2021-06-11	2,147	2,176	2,140	2,164	3,320,700	2,164
2021-06-10	2,160	2,187	2,120	2,130	4,223,500	2,130
2021-06-09	2,150	2,170	2,102	2,127	2,692,600	2,127
2021-06-08	2,153	2,179	2,135	2,156	2,148,100	2,156
2021-06-07	2,138	2,157	2,130	2,146	2,257,800	2,146
2021-06-04	2,120	2,132	2,087	2,117	3,483,000	2,117
2021-06-03	2,184	2,198	2,133	2,139	4,698,900	2,139
2021-06-02	2,198	2,230	2,180	2,202	4,142,600	2,202
2021-06-01	2,184	2,213	2,165	2,175	3,256,500	2,175
2021-05-31	2,187	2,237	2,180	2,198	3,825,200	2,198
2021-05-28	2,254	2,270	2,164	2,191	8,875,000	2,191
2021-05-27	2,140	2,268	2,131	2,266	8,265,500	2,266
2021-05-26	2,214	2,214	2,145	2,161	5,608,400	2,161
2021-05-25	2,193	2,222	2,177	2,222	3,691,500	2,222
2021-05-24	2,167	2,198	2,141	2,163	4,283,100	2,163
2021-05-21	2,121	2,193	2,118	2,160	6,332,500	2,160
2021-05-20	2,090	2,134	2,083	2,084	3,061,200	2,084
2021-05-19	2,071	2,108	2,051	2,093	3,080,700	2,093
2021-05-18	2,065	2,123	2,061	2,104	3,111,700	2,104
2021-05-17	2,108	2,110	2,028	2,054	3,682,700	2,054
2021-05-14	2,080	2,103	2,034	2,099	4,415,000	2,099
2021-05-13	2,100	2,127	2,011	2,031	8,281,500	2,031
2021-05-12	2,120	2,187	2,119	2,175	5,633,200	2,175
2021-05-11	2,146	2,170	2,113	2,126	4,289,700	2,126
2021-05-10	2,139	2,213	2,135	2,190	4,521,300	2,190
2021-05-07	2,202	2,205	2,119	2,149	6,559,100	2,149
2021-05-06	2,178	2,247	2,141	2,182	15,904,700	2,182
2021-04-30	2,180	2,294	2,177	2,248	29,723,000	2,248
2021-04-28	1,879	1,967	1,873	1,950	5,889,800	1,950
2021-04-27	1,953	1,957	1,882	1,908	5,269,000	1,908
2021-04-26	1,965	1,973	1,935	1,946	3,048,600	1,946
2021-04-23	1,951	2,004	1,940	1,967	3,711,900	1,967
2021-04-22	1,969	1,991	1,954	1,970	2,920,800	1,970
2021-04-21	1,979	2,000	1,931	1,955	5,410,900	1,955
2021-04-20	1,979	2,035	1,968	1,999	5,917,500	1,999
2021-04-19	1,955	2,016	1,946	1,991	4,754,000	1,991
2021-04-16	1,958	1,967	1,940	1,949	2,359,500	1,949
2021-04-15	1,953	1,966	1,928	1,950	4,374,500	1,950
2021-04-14	1,958	2,022	1,945	1,992	5,107,500	1,992
2021-04-13	1,925	1,964	1,912	1,940	3,016,600	1,940
2021-04-12	1,952	1,975	1,907	1,919	3,830,200	1,919
2021-04-09	1,893	1,952	1,870	1,920	3,969,500	1,920
2021-04-08	1,905	1,913	1,831	1,903	6,763,600	1,903
2021-04-07	1,944	1,964	1,926	1,941	3,526,300	1,941
2021-04-06	1,955	1,972	1,910	1,931	2,895,800	1,931
2021-04-05	2,000	2,049	1,946	1,948	4,676,600	1,948
2021-04-02	2,025	2,028	1,935	1,951	5,221,200	1,951
2021-04-01	2,029	2,077	1,994	2,020	6,333,300	2,020
2021-03-31	1,931	2,010	1,887	1,993	8,265,300	1,993
2021-03-30	1,896	1,942	1,848	1,933	4,988,200	1,933
2021-03-29	7,310	7,530	7,260	7,430	1,197,500	1,857.50
2021-03-26	7,280	7,280	7,100	7,150	641,300	1,787.50
2021-03-25	7,110	7,230	6,970	7,170	1,127,900	1,792.50
2021-03-24	7,210	7,320	7,150	7,180	865,700	1,795
2021-03-23	7,500	7,500	7,280	7,310	878,500	1,827.50
2021-03-22	7,430	7,600	7,380	7,490	1,071,000	1,872.50
2021-03-19	7,500	7,620	7,390	7,440	1,497,300	1,860
2021-03-18	7,390	7,770	7,390	7,590	2,492,900	1,897.50
2021-03-17	7,020	7,300	7,020	7,160	1,612,000	1,790
2021-03-16	6,740	7,040	6,720	7,020	1,211,600	1,755
2021-03-15	6,750	6,800	6,630	6,720	985,600	1,680
2021-03-12	6,390	6,830	6,380	6,740	2,047,900	1,685
2021-03-11	6,150	6,300	6,030	6,230	1,870,400	1,557.50
2021-03-10	6,290	6,370	6,120	6,130	1,350,100	1,532.50
2021-03-09	6,310	6,400	6,140	6,150	1,819,000	1,537.50
2021-03-08	6,820	6,820	6,290	6,380	1,414,000	1,595
2021-03-05	6,560	6,720	6,470	6,680	943,300	1,670
2021-03-04	6,520	6,580	6,440	6,560	635,900	1,640
2021-03-03	6,800	6,800	6,630	6,670	579,000	1,667.50
2021-03-02	6,910	6,930	6,720	6,820	722,000	1,705
2021-03-01	6,680	6,770	6,640	6,730	1,085,000	1,682.50
2021-02-26	6,650	6,720	6,420	6,420	1,035,400	1,605
2021-02-25	6,750	6,840	6,740	6,750	719,100	1,687.50
2021-02-24	6,890	6,960	6,610	6,620	919,200	1,655
2021-02-22	7,000	7,180	6,950	6,990	541,800	1,747.50
2021-02-19	6,790	7,020	6,790	7,020	681,600	1,755
2021-02-18	6,860	6,880	6,790	6,830	540,800	1,707.50
2021-02-17	7,210	7,220	6,850	6,880	1,122,400	1,720
2021-02-16	7,130	7,280	7,080	7,260	615,400	1,815
2021-02-15	6,840	7,120	6,820	7,080	695,800	1,770
2021-02-12	6,810	6,930	6,760	6,830	565,300	1,707.50
2021-02-10	6,900	6,910	6,810	6,860	456,200	1,715
2021-02-09	6,720	6,910	6,680	6,910	673,200	1,727.50
2021-02-08	6,700	6,730	6,560	6,710	740,300	1,677.50
2021-02-05	6,910	6,920	6,620	6,720	949,300	1,680
2021-02-04	6,910	6,940	6,800	6,870	593,400	1,717.50
2021-02-03	6,790	6,910	6,730	6,900	493,400	1,725
2021-02-02	6,800	6,880	6,740	6,810	600,000	1,702.50
2021-02-01	6,640	6,760	6,620	6,710	640,100	1,677.50
2021-01-29	6,820	6,830	6,530	6,570	1,913,900	1,642.50
2021-01-28	6,990	7,000	6,750	6,820	2,182,600	1,705
2021-01-27	7,420	7,560	7,260	7,510	1,114,300	1,877.50
2021-01-26	7,580	7,580	7,320	7,370	452,100	1,842.50
2021-01-25	7,570	7,620	7,490	7,590	426,400	1,897.50
2021-01-22	7,370	7,510	7,300	7,510	497,500	1,877.50
2021-01-21	7,490	7,550	7,380	7,420	631,200	1,855
2021-01-20	7,430	7,550	7,360	7,470	631,500	1,867.50
2021-01-19	7,390	7,400	7,210	7,310	551,400	1,827.50
2021-01-18	7,190	7,430	7,180	7,400	396,600	1,850
2021-01-15	7,310	7,400	7,220	7,260	395,100	1,815
2021-01-14	7,230	7,400	7,200	7,260	563,400	1,815
2021-01-13	7,140	7,300	7,120	7,300	496,300	1,825
2021-01-12	7,340	7,340	7,160	7,190	447,400	1,797.50
2021-01-08	7,270	7,380	7,250	7,370	458,600	1,842.50
2021-01-07	7,100	7,310	7,050	7,230	478,500	1,807.50
2021-01-06	7,350	7,450	7,120	7,140	639,600	1,785
2021-01-05	7,460	7,560	7,340	7,370	540,700	1,842.50
2021-01-04	7,180	7,430	7,140	7,400	743,400	1,850

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4751 (株)サイバーエージェント の時系列データ [2021年度]

4751 (株)サイバーエージェントの時系列データ [2021年度]