キューブシステム(2335)の株価時系列情報
キューブシステム(2335)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,310 | 1,310 | 1,305 | 1,305 | 1,100 |
| 2007/12/27 | 1,320 | 1,320 | 1,307 | 1,307 | 1,500 |
| 2007/12/26 | 1,320 | 1,320 | 1,319 | 1,320 | 500 |
| 2007/12/25 | 1,318 | 1,320 | 1,305 | 1,305 | 5,600 |
| 2007/12/21 | 1,310 | 1,315 | 1,305 | 1,306 | 2,800 |
| 2007/12/20 | 1,318 | 1,318 | 1,310 | 1,310 | 1,000 |
| 2007/12/19 | 1,320 | 1,329 | 1,320 | 1,320 | 1,000 |
| 2007/12/18 | 1,320 | 1,330 | 1,305 | 1,328 | 1,700 |
| 2007/12/17 | 1,348 | 1,348 | 1,320 | 1,320 | 2,600 |
| 2007/12/14 | 1,340 | 1,340 | 1,330 | 1,330 | 1,100 |
| 2007/12/13 | 1,310 | 1,340 | 1,310 | 1,320 | 9,500 |
| 2007/12/12 | 1,325 | 1,370 | 1,320 | 1,370 | 3,400 |
| 2007/12/11 | 1,323 | 1,339 | 1,323 | 1,325 | 800 |
| 2007/12/10 | 1,372 | 1,372 | 1,348 | 1,350 | 3,300 |
| 2007/12/07 | 1,308 | 1,320 | 1,303 | 1,312 | 3,100 |
| 2007/12/06 | 1,311 | 1,315 | 1,301 | 1,307 | 3,400 |
| 2007/12/05 | 1,310 | 1,330 | 1,310 | 1,311 | 2,900 |
| 2007/12/04 | 1,313 | 1,315 | 1,308 | 1,308 | 1,300 |
| 2007/12/03 | 1,306 | 1,315 | 1,306 | 1,313 | 1,300 |
| 2007/11/30 | 1,305 | 1,319 | 1,301 | 1,303 | 5,600 |
| 2007/11/29 | 1,302 | 1,310 | 1,301 | 1,310 | 2,600 |
| 2007/11/28 | 1,318 | 1,318 | 1,301 | 1,302 | 2,400 |
| 2007/11/27 | 1,347 | 1,347 | 1,317 | 1,319 | 1,400 |
| 2007/11/26 | 1,348 | 1,348 | 1,345 | 1,347 | 2,500 |
| 2007/11/22 | 1,302 | 1,319 | 1,301 | 1,318 | 4,800 |
| 2007/11/21 | 1,345 | 1,349 | 1,338 | 1,338 | 900 |
| 2007/11/20 | 1,326 | 1,338 | 1,325 | 1,338 | 600 |
| 2007/11/19 | 1,330 | 1,340 | 1,330 | 1,340 | 700 |
| 2007/11/16 | 1,340 | 1,342 | 1,330 | 1,330 | 2,200 |
| 2007/11/15 | 1,330 | 1,350 | 1,330 | 1,333 | 1,300 |
| 2007/11/14 | 1,351 | 1,351 | 1,335 | 1,335 | 1,000 |
| 2007/11/13 | 1,322 | 1,361 | 1,322 | 1,351 | 2,600 |
| 2007/11/12 | 1,351 | 1,351 | 1,320 | 1,322 | 4,000 |
| 2007/11/09 | 1,351 | 1,369 | 1,351 | 1,359 | 2,300 |
| 2007/11/08 | 1,363 | 1,363 | 1,351 | 1,353 | 2,400 |
| 2007/11/07 | 1,401 | 1,401 | 1,323 | 1,365 | 8,300 |
| 2007/11/06 | 1,423 | 1,426 | 1,400 | 1,401 | 3,800 |
| 2007/11/05 | 1,426 | 1,435 | 1,406 | 1,428 | 2,400 |
| 2007/11/02 | 1,420 | 1,429 | 1,402 | 1,426 | 2,500 |
| 2007/11/01 | 1,450 | 1,450 | 1,440 | 1,450 | 1,200 |
| 2007/10/31 | 1,440 | 1,450 | 1,440 | 1,450 | 1,100 |
| 2007/10/30 | 1,450 | 1,450 | 1,444 | 1,449 | 1,600 |
| 2007/10/29 | 1,440 | 1,456 | 1,440 | 1,443 | 1,500 |
| 2007/10/26 | 1,440 | 1,445 | 1,433 | 1,433 | 900 |
| 2007/10/25 | 1,477 | 1,477 | 1,445 | 1,445 | 2,000 |
| 2007/10/24 | 1,440 | 1,470 | 1,438 | 1,438 | 1,000 |
| 2007/10/22 | 1,450 | 1,450 | 1,430 | 1,431 | 3,200 |
| 2007/10/19 | 1,461 | 1,467 | 1,461 | 1,467 | 1,100 |
| 2007/10/18 | 1,460 | 1,460 | 1,450 | 1,460 | 4,300 |
| 2007/10/17 | 1,460 | 1,466 | 1,460 | 1,465 | 2,000 |
| 2007/10/16 | 1,466 | 1,466 | 1,462 | 1,463 | 500 |
| 2007/10/15 | 1,460 | 1,466 | 1,460 | 1,466 | 7,400 |
| 2007/10/12 | 1,460 | 1,465 | 1,451 | 1,460 | 1,500 |
| 2007/10/11 | 1,460 | 1,466 | 1,456 | 1,465 | 1,900 |
| 2007/10/10 | 1,458 | 1,466 | 1,458 | 1,460 | 4,800 |
| 2007/10/09 | 1,456 | 1,460 | 1,456 | 1,457 | 5,500 |
| 2007/10/05 | 1,458 | 1,459 | 1,458 | 1,458 | 2,000 |
| 2007/10/04 | 1,460 | 1,465 | 1,460 | 1,465 | 3,100 |
| 2007/10/03 | 1,458 | 1,460 | 1,458 | 1,460 | 1,300 |
| 2007/10/02 | 1,456 | 1,458 | 1,456 | 1,457 | 4,000 |
| 2007/10/01 | 1,470 | 1,470 | 1,465 | 1,465 | 1,500 |
| 2007/09/28 | 1,480 | 1,480 | 1,470 | 1,470 | 1,900 |
| 2007/09/27 | 1,471 | 1,480 | 1,470 | 1,478 | 2,200 |
| 2007/09/26 | 1,478 | 1,478 | 1,470 | 1,470 | 800 |
| 2007/09/25 | 1,480 | 1,480 | 1,465 | 1,479 | 5,300 |
| 2007/09/21 | 1,487 | 1,498 | 1,483 | 1,498 | 20,000 |
| 2007/09/20 | 1,480 | 1,490 | 1,477 | 1,480 | 2,900 |
| 2007/09/19 | 1,494 | 1,498 | 1,477 | 1,477 | 900 |
| 2007/09/18 | 1,493 | 1,493 | 1,475 | 1,475 | 3,100 |
| 2007/09/14 | 1,463 | 1,473 | 1,460 | 1,473 | 3,200 |
| 2007/09/13 | 1,502 | 1,502 | 1,456 | 1,460 | 4,000 |
| 2007/09/12 | 1,507 | 1,507 | 1,500 | 1,500 | 4,100 |
| 2007/09/11 | 1,510 | 1,510 | 1,500 | 1,502 | 1,800 |
| 2007/09/10 | 1,513 | 1,515 | 1,500 | 1,500 | 1,500 |
| 2007/09/07 | 1,503 | 1,527 | 1,503 | 1,527 | 1,900 |
| 2007/09/06 | 1,520 | 1,520 | 1,507 | 1,510 | 1,700 |
| 2007/09/05 | 1,516 | 1,520 | 1,512 | 1,520 | 1,500 |
| 2007/09/04 | 1,515 | 1,517 | 1,515 | 1,515 | 900 |
| 2007/09/03 | 1,515 | 1,515 | 1,515 | 1,515 | 1,500 |
| 2007/08/31 | 1,514 | 1,515 | 1,511 | 1,511 | 400 |
| 2007/08/30 | 1,510 | 1,516 | 1,510 | 1,516 | 500 |
| 2007/08/29 | 1,517 | 1,517 | 1,501 | 1,501 | 2,900 |
| 2007/08/28 | 1,507 | 1,528 | 1,507 | 1,527 | 900 |
| 2007/08/27 | 1,518 | 1,535 | 1,512 | 1,512 | 2,800 |
| 2007/08/24 | 1,515 | 1,515 | 1,503 | 1,515 | 900 |
| 2007/08/23 | 1,516 | 1,516 | 1,502 | 1,510 | 900 |
| 2007/08/22 | 1,499 | 1,499 | 1,493 | 1,494 | 2,600 |
| 2007/08/21 | 1,500 | 1,501 | 1,496 | 1,500 | 1,100 |
| 2007/08/20 | 1,493 | 1,500 | 1,493 | 1,500 | 1,500 |
| 2007/08/17 | 1,502 | 1,504 | 1,496 | 1,496 | 3,700 |
| 2007/08/16 | 1,523 | 1,528 | 1,501 | 1,511 | 3,200 |
| 2007/08/15 | 1,540 | 1,540 | 1,528 | 1,528 | 800 |
| 2007/08/14 | 1,540 | 1,541 | 1,540 | 1,541 | 900 |
| 2007/08/13 | 1,560 | 1,560 | 1,540 | 1,540 | 2,000 |
| 2007/08/10 | 1,551 | 1,551 | 1,548 | 1,548 | 1,900 |
| 2007/08/09 | 1,561 | 1,574 | 1,560 | 1,560 | 900 |
| 2007/08/08 | 1,570 | 1,575 | 1,564 | 1,564 | 1,600 |
| 2007/08/07 | 1,577 | 1,577 | 1,570 | 1,570 | 2,100 |
| 2007/08/06 | 1,595 | 1,595 | 1,570 | 1,573 | 1,400 |
| 2007/08/03 | 1,595 | 1,595 | 1,577 | 1,593 | 2,100 |
| 2007/08/02 | 1,579 | 1,595 | 1,579 | 1,580 | 1,600 |
| 2007/08/01 | 1,578 | 1,585 | 1,572 | 1,585 | 2,000 |
| 2007/07/31 | 1,597 | 1,597 | 1,580 | 1,586 | 2,400 |
| 2007/07/30 | 1,580 | 1,591 | 1,575 | 1,591 | 2,000 |
| 2007/07/27 | 1,563 | 1,590 | 1,563 | 1,570 | 11,700 |
| 2007/07/26 | 1,580 | 1,610 | 1,580 | 1,607 | 7,200 |
| 2007/07/25 | 1,601 | 1,601 | 1,555 | 1,555 | 7,300 |
| 2007/07/24 | 1,550 | 1,550 | 1,540 | 1,541 | 1,600 |
| 2007/07/23 | 1,535 | 1,545 | 1,535 | 1,540 | 2,200 |
| 2007/07/20 | 1,533 | 1,545 | 1,522 | 1,545 | 3,000 |
| 2007/07/19 | 1,539 | 1,540 | 1,539 | 1,540 | 1,300 |
| 2007/07/18 | 1,535 | 1,539 | 1,520 | 1,520 | 2,200 |
| 2007/07/17 | 1,526 | 1,539 | 1,526 | 1,539 | 1,200 |
| 2007/07/13 | 1,515 | 1,529 | 1,515 | 1,529 | 3,200 |
| 2007/07/12 | 1,528 | 1,528 | 1,518 | 1,518 | 2,600 |
| 2007/07/11 | 1,530 | 1,545 | 1,528 | 1,528 | 2,300 |
| 2007/07/10 | 1,543 | 1,543 | 1,525 | 1,527 | 800 |
| 2007/07/09 | 1,518 | 1,544 | 1,518 | 1,544 | 2,200 |
| 2007/07/06 | 1,523 | 1,523 | 1,518 | 1,518 | 1,300 |
| 2007/07/05 | 1,524 | 1,530 | 1,520 | 1,529 | 3,100 |
| 2007/07/04 | 1,521 | 1,529 | 1,521 | 1,529 | 200 |
| 2007/07/03 | 1,523 | 1,525 | 1,520 | 1,520 | 1,300 |
| 2007/07/02 | 1,547 | 1,547 | 1,520 | 1,520 | 2,800 |
| 2007/06/29 | 1,544 | 1,548 | 1,531 | 1,531 | 2,500 |
| 2007/06/28 | 1,535 | 1,535 | 1,517 | 1,522 | 1,300 |
| 2007/06/27 | 1,530 | 1,530 | 1,530 | 1,530 | 700 |
| 2007/06/26 | 1,550 | 1,550 | 1,534 | 1,534 | 500 |
| 2007/06/25 | 1,562 | 1,562 | 1,550 | 1,550 | 6,700 |
| 2007/06/22 | 1,522 | 1,532 | 1,515 | 1,532 | 1,800 |
| 2007/06/21 | 1,520 | 1,529 | 1,520 | 1,522 | 1,200 |
| 2007/06/20 | 1,510 | 1,520 | 1,510 | 1,516 | 3,600 |
| 2007/06/19 | 1,510 | 1,515 | 1,506 | 1,506 | 2,600 |
| 2007/06/18 | 1,518 | 1,520 | 1,506 | 1,520 | 7,900 |
| 2007/06/15 | 1,525 | 1,543 | 1,512 | 1,512 | 5,000 |
| 2007/06/14 | 1,520 | 1,547 | 1,520 | 1,547 | 1,300 |
| 2007/06/13 | 1,537 | 1,537 | 1,520 | 1,520 | 1,600 |
| 2007/06/12 | 1,533 | 1,533 | 1,526 | 1,526 | 600 |
| 2007/06/11 | 1,526 | 1,547 | 1,526 | 1,547 | 700 |
| 2007/06/08 | 1,523 | 1,527 | 1,523 | 1,525 | 1,400 |
| 2007/06/07 | 1,520 | 1,539 | 1,512 | 1,539 | 3,400 |
| 2007/06/06 | 1,535 | 1,550 | 1,531 | 1,544 | 2,200 |
| 2007/06/05 | 1,523 | 1,531 | 1,523 | 1,531 | 2,100 |
| 2007/06/04 | 1,526 | 1,530 | 1,526 | 1,530 | 1,100 |
| 2007/06/01 | 1,534 | 1,534 | 1,531 | 1,534 | 1,600 |
| 2007/05/31 | 1,529 | 1,535 | 1,526 | 1,534 | 1,600 |
| 2007/05/30 | 1,526 | 1,529 | 1,526 | 1,529 | 500 |
| 2007/05/29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,100 |
| 2007/05/28 | 1,540 | 1,540 | 1,526 | 1,528 | 1,900 |
| 2007/05/25 | 1,549 | 1,549 | 1,530 | 1,531 | 2,300 |
| 2007/05/24 | 1,526 | 1,541 | 1,526 | 1,541 | 200 |
| 2007/05/23 | 1,512 | 1,530 | 1,512 | 1,525 | 3,400 |
| 2007/05/22 | 1,521 | 1,527 | 1,521 | 1,526 | 1,600 |
| 2007/05/21 | 1,560 | 1,560 | 1,511 | 1,549 | 1,900 |
| 2007/05/18 | 1,560 | 1,560 | 1,520 | 1,560 | 1,900 |
| 2007/05/17 | 1,552 | 1,565 | 1,550 | 1,560 | 2,400 |
| 2007/05/16 | 1,570 | 1,570 | 1,554 | 1,554 | 1,200 |
| 2007/05/15 | 1,570 | 1,574 | 1,560 | 1,574 | 1,200 |
| 2007/05/14 | 1,579 | 1,580 | 1,570 | 1,575 | 6,200 |
| 2007/05/11 | 1,582 | 1,582 | 1,578 | 1,579 | 1,800 |
| 2007/05/10 | 1,570 | 1,575 | 1,570 | 1,572 | 5,000 |
| 2007/05/09 | 1,581 | 1,590 | 1,575 | 1,575 | 9,600 |
| 2007/05/08 | 1,586 | 1,595 | 1,585 | 1,590 | 1,500 |
| 2007/05/07 | 1,577 | 1,597 | 1,576 | 1,586 | 3,000 |
| 2007/05/01 | 1,590 | 1,590 | 1,575 | 1,575 | 500 |
| 2007/04/27 | 1,588 | 1,588 | 1,580 | 1,580 | 900 |
| 2007/04/26 | 1,581 | 1,588 | 1,581 | 1,588 | 1,400 |
| 2007/04/25 | 1,577 | 1,577 | 1,577 | 1,577 | 5,900 |
| 2007/04/24 | 1,575 | 1,577 | 1,575 | 1,577 | 1,300 |
| 2007/04/23 | 1,580 | 1,581 | 1,577 | 1,578 | 9,600 |
| 2007/04/20 | 1,594 | 1,594 | 1,578 | 1,578 | 3,700 |
| 2007/04/19 | 1,580 | 1,580 | 1,578 | 1,578 | 4,500 |
| 2007/04/18 | 1,577 | 1,580 | 1,577 | 1,580 | 2,600 |
| 2007/04/17 | 1,580 | 1,580 | 1,577 | 1,577 | 1,500 |
| 2007/04/16 | 1,585 | 1,585 | 1,575 | 1,575 | 2,800 |
| 2007/04/13 | 1,571 | 1,580 | 1,568 | 1,580 | 4,900 |
| 2007/04/12 | 1,570 | 1,571 | 1,570 | 1,570 | 2,800 |
| 2007/04/11 | 1,574 | 1,575 | 1,570 | 1,575 | 3,700 |
| 2007/04/10 | 1,570 | 1,575 | 1,570 | 1,570 | 1,900 |
| 2007/04/09 | 1,572 | 1,572 | 1,565 | 1,570 | 2,700 |
| 2007/04/06 | 1,579 | 1,579 | 1,570 | 1,570 | 1,300 |
| 2007/04/05 | 1,596 | 1,596 | 1,580 | 1,580 | 900 |
| 2007/04/04 | 1,590 | 1,590 | 1,580 | 1,580 | 4,700 |
| 2007/04/03 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2007/04/02 | 1,606 | 1,606 | 1,586 | 1,586 | 3,200 |
| 2007/03/30 | 1,600 | 1,630 | 1,600 | 1,629 | 2,900 |
| 2007/03/29 | 1,600 | 1,600 | 1,590 | 1,600 | 4,200 |
| 2007/03/28 | 1,623 | 1,625 | 1,610 | 1,611 | 2,900 |
| 2007/03/27 | 1,656 | 1,656 | 1,622 | 1,625 | 2,500 |
| 2007/03/26 | 1,690 | 1,695 | 1,670 | 1,695 | 10,700 |
| 2007/03/23 | 1,675 | 1,677 | 1,670 | 1,670 | 6,900 |
| 2007/03/22 | 1,676 | 1,678 | 1,671 | 1,671 | 4,800 |
| 2007/03/20 | 1,667 | 1,674 | 1,667 | 1,670 | 5,000 |
| 2007/03/19 | 1,658 | 1,665 | 1,658 | 1,665 | 3,600 |
| 2007/03/16 | 1,666 | 1,666 | 1,655 | 1,665 | 6,300 |
| 2007/03/15 | 1,632 | 1,642 | 1,630 | 1,641 | 4,000 |
| 2007/03/14 | 1,641 | 1,641 | 1,620 | 1,630 | 4,500 |
| 2007/03/13 | 1,623 | 1,645 | 1,623 | 1,643 | 7,100 |
| 2007/03/12 | 1,617 | 1,617 | 1,610 | 1,614 | 3,100 |
| 2007/03/09 | 1,589 | 1,618 | 1,587 | 1,587 | 5,200 |
| 2007/03/08 | 1,582 | 1,583 | 1,580 | 1,581 | 2,700 |
| 2007/03/07 | 1,598 | 1,598 | 1,583 | 1,583 | 1,100 |
| 2007/03/06 | 1,561 | 1,580 | 1,551 | 1,580 | 7,500 |
| 2007/03/05 | 1,583 | 1,583 | 1,559 | 1,559 | 10,200 |
| 2007/03/02 | 1,584 | 1,587 | 1,578 | 1,587 | 2,300 |
| 2007/03/01 | 1,595 | 1,595 | 1,582 | 1,583 | 3,300 |
| 2007/02/28 | 1,569 | 1,597 | 1,560 | 1,585 | 10,200 |
| 2007/02/27 | 1,615 | 1,620 | 1,605 | 1,605 | 3,700 |
| 2007/02/26 | 1,615 | 1,620 | 1,610 | 1,611 | 7,000 |
| 2007/02/23 | 1,617 | 1,620 | 1,610 | 1,619 | 6,200 |
| 2007/02/22 | 1,603 | 1,610 | 1,603 | 1,606 | 2,600 |
| 2007/02/21 | 1,600 | 1,605 | 1,592 | 1,602 | 4,000 |
| 2007/02/20 | 1,605 | 1,609 | 1,597 | 1,609 | 9,900 |
| 2007/02/19 | 1,611 | 1,611 | 1,605 | 1,605 | 5,300 |
| 2007/02/16 | 1,615 | 1,615 | 1,608 | 1,610 | 2,700 |
| 2007/02/15 | 1,600 | 1,620 | 1,600 | 1,620 | 6,400 |
| 2007/02/14 | 1,609 | 1,611 | 1,603 | 1,603 | 4,200 |
| 2007/02/13 | 1,607 | 1,609 | 1,607 | 1,608 | 3,000 |
| 2007/02/09 | 1,595 | 1,608 | 1,595 | 1,600 | 2,600 |
| 2007/02/08 | 1,600 | 1,601 | 1,598 | 1,600 | 3,600 |
| 2007/02/07 | 1,613 | 1,613 | 1,600 | 1,600 | 4,600 |
| 2007/02/06 | 1,600 | 1,613 | 1,600 | 1,613 | 2,600 |
| 2007/02/05 | 1,600 | 1,625 | 1,600 | 1,602 | 3,500 |
| 2007/02/02 | 1,605 | 1,605 | 1,595 | 1,600 | 5,500 |
| 2007/02/01 | 1,603 | 1,610 | 1,603 | 1,604 | 3,100 |
| 2007/01/31 | 1,611 | 1,625 | 1,601 | 1,604 | 6,900 |
| 2007/01/30 | 1,606 | 1,615 | 1,605 | 1,610 | 5,600 |
| 2007/01/29 | 1,621 | 1,622 | 1,601 | 1,604 | 10,200 |
| 2007/01/26 | 1,634 | 1,634 | 1,622 | 1,622 | 3,500 |
| 2007/01/25 | 1,633 | 1,639 | 1,633 | 1,633 | 6,100 |
| 2007/01/24 | 1,644 | 1,650 | 1,631 | 1,631 | 5,000 |
| 2007/01/23 | 1,656 | 1,665 | 1,643 | 1,643 | 6,700 |
| 2007/01/22 | 1,650 | 1,651 | 1,642 | 1,651 | 3,800 |
| 2007/01/19 | 1,630 | 1,644 | 1,630 | 1,640 | 3,200 |
| 2007/01/18 | 1,621 | 1,635 | 1,621 | 1,635 | 4,800 |
| 2007/01/17 | 1,638 | 1,638 | 1,633 | 1,634 | 1,000 |
| 2007/01/16 | 1,644 | 1,644 | 1,634 | 1,638 | 2,200 |
| 2007/01/15 | 1,677 | 1,677 | 1,622 | 1,634 | 7,500 |
| 2007/01/12 | 1,620 | 1,648 | 1,620 | 1,648 | 3,500 |
| 2007/01/11 | 1,644 | 1,645 | 1,620 | 1,621 | 2,600 |
| 2007/01/10 | 1,640 | 1,645 | 1,622 | 1,645 | 2,300 |
| 2007/01/09 | 1,643 | 1,650 | 1,620 | 1,640 | 6,700 |
| 2007/01/05 | 1,640 | 1,645 | 1,637 | 1,637 | 2,800 |
| 2007/01/04 | 1,630 | 1,645 | 1,630 | 1,645 | 1,000 |