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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,070 | 1,075 | 1,070 | 1,070 | 500 |
| 2008/12/29 | 1,072 | 1,072 | 1,058 | 1,066 | 400 |
| 2008/12/26 | 1,053 | 1,055 | 1,052 | 1,052 | 500 |
| 2008/12/25 | 1,089 | 1,089 | 1,029 | 1,050 | 3,000 |
| 2008/12/24 | 1,050 | 1,058 | 1,050 | 1,058 | 1,300 |
| 2008/12/22 | 1,061 | 1,061 | 1,060 | 1,060 | 600 |
| 2008/12/19 | 1,032 | 1,060 | 1,032 | 1,060 | 1,000 |
| 2008/12/18 | 1,041 | 1,059 | 1,041 | 1,059 | 300 |
| 2008/12/17 | 1,022 | 1,041 | 1,021 | 1,041 | 1,400 |
| 2008/12/16 | 1,040 | 1,053 | 1,030 | 1,051 | 2,400 |
| 2008/12/15 | 1,032 | 1,051 | 1,032 | 1,051 | 300 |
| 2008/12/12 | 1,032 | 1,032 | 1,032 | 1,032 | 300 |
| 2008/12/11 | 1,059 | 1,059 | 1,039 | 1,039 | 400 |
| 2008/12/10 | 1,088 | 1,088 | 1,059 | 1,059 | 3,600 |
| 2008/12/09 | 1,041 | 1,053 | 1,000 | 1,048 | 2,100 |
| 2008/12/08 | 1,018 | 1,021 | 1,017 | 1,021 | 1,800 |
| 2008/12/05 | 1,027 | 1,027 | 981 | 1,020 | 2,800 |
| 2008/12/04 | 1,021 | 1,021 | 1,015 | 1,015 | 400 |
| 2008/12/02 | 1,019 | 1,020 | 1,019 | 1,020 | 700 |
| 2008/12/01 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2008/11/26 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2008/11/25 | 1,050 | 1,050 | 1,024 | 1,040 | 2,100 |
| 2008/11/21 | 1,022 | 1,030 | 1,019 | 1,019 | 600 |
| 2008/11/20 | 1,029 | 1,029 | 1,010 | 1,015 | 700 |
| 2008/11/19 | 1,033 | 1,033 | 1,031 | 1,032 | 800 |
| 2008/11/18 | 1,029 | 1,030 | 1,029 | 1,030 | 200 |
| 2008/11/14 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2008/11/13 | 1,027 | 1,027 | 1,002 | 1,002 | 700 |
| 2008/11/12 | 1,025 | 1,026 | 1,025 | 1,026 | 200 |
| 2008/11/11 | 1,046 | 1,046 | 1,030 | 1,030 | 400 |
| 2008/11/10 | 1,031 | 1,031 | 1,025 | 1,025 | 300 |
| 2008/11/07 | 1,037 | 1,037 | 1,011 | 1,011 | 600 |
| 2008/11/06 | 1,078 | 1,078 | 1,044 | 1,044 | 300 |
| 2008/11/05 | 1,080 | 1,095 | 1,080 | 1,080 | 600 |
| 2008/11/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2008/10/31 | 1,049 | 1,050 | 1,049 | 1,050 | 200 |
| 2008/10/30 | 1,019 | 1,019 | 1,019 | 1,019 | 300 |
| 2008/10/29 | 1,010 | 1,030 | 1,000 | 1,019 | 600 |
| 2008/10/28 | 980 | 994 | 980 | 994 | 200 |
| 2008/10/27 | 1,026 | 1,026 | 986 | 986 | 2,400 |
| 2008/10/24 | 1,011 | 1,011 | 983 | 986 | 1,800 |
| 2008/10/23 | 1,025 | 1,025 | 982 | 999 | 700 |
| 2008/10/22 | 1,059 | 1,059 | 1,010 | 1,010 | 1,100 |
| 2008/10/21 | 1,060 | 1,064 | 1,045 | 1,060 | 700 |
| 2008/10/20 | 1,025 | 1,025 | 1,025 | 1,025 | 400 |
| 2008/10/17 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2008/10/16 | 1,068 | 1,068 | 1,005 | 1,005 | 300 |
| 2008/10/15 | 1,021 | 1,080 | 1,010 | 1,080 | 1,200 |
| 2008/10/10 | 955 | 955 | 901 | 901 | 4,400 |
| 2008/10/09 | 963 | 972 | 952 | 963 | 1,500 |
| 2008/10/08 | 1,000 | 1,000 | 959 | 962 | 2,500 |
| 2008/10/07 | 960 | 1,000 | 960 | 1,000 | 4,200 |
| 2008/10/06 | 1,150 | 1,150 | 1,050 | 1,070 | 4,600 |
| 2008/10/03 | 1,175 | 1,175 | 1,122 | 1,130 | 4,400 |
| 2008/10/02 | 1,260 | 1,260 | 1,215 | 1,215 | 1,500 |
| 2008/10/01 | 1,282 | 1,283 | 1,235 | 1,235 | 2,900 |
| 2008/09/30 | 1,309 | 1,309 | 1,282 | 1,285 | 1,500 |
| 2008/09/29 | 1,307 | 1,327 | 1,307 | 1,311 | 1,500 |
| 2008/09/26 | 1,329 | 1,329 | 1,310 | 1,310 | 2,000 |
| 2008/09/25 | 1,296 | 1,330 | 1,292 | 1,329 | 15,600 |
| 2008/09/24 | 1,320 | 1,349 | 1,320 | 1,331 | 64,200 |
| 2008/09/22 | 1,339 | 1,339 | 1,306 | 1,337 | 4,700 |
| 2008/09/19 | 1,292 | 1,300 | 1,292 | 1,295 | 1,400 |
| 2008/09/18 | 1,282 | 1,288 | 1,279 | 1,288 | 2,200 |
| 2008/09/17 | 1,300 | 1,300 | 1,283 | 1,283 | 1,100 |
| 2008/09/16 | 1,300 | 1,310 | 1,270 | 1,270 | 2,900 |
| 2008/09/12 | 1,319 | 1,320 | 1,315 | 1,320 | 1,100 |
| 2008/09/11 | 1,321 | 1,330 | 1,318 | 1,320 | 1,800 |
| 2008/09/10 | 1,339 | 1,339 | 1,327 | 1,327 | 200 |
| 2008/09/08 | 1,346 | 1,346 | 1,330 | 1,330 | 900 |
| 2008/09/05 | 1,330 | 1,347 | 1,330 | 1,330 | 800 |
| 2008/09/04 | 1,332 | 1,332 | 1,325 | 1,325 | 600 |
| 2008/09/03 | 1,346 | 1,346 | 1,338 | 1,340 | 600 |
| 2008/09/02 | 1,346 | 1,346 | 1,340 | 1,340 | 800 |
| 2008/09/01 | 1,349 | 1,349 | 1,347 | 1,347 | 300 |
| 2008/08/29 | 1,349 | 1,349 | 1,340 | 1,340 | 1,100 |
| 2008/08/28 | 1,348 | 1,348 | 1,347 | 1,347 | 400 |
| 2008/08/27 | 1,347 | 1,348 | 1,340 | 1,348 | 1,100 |
| 2008/08/26 | 1,340 | 1,349 | 1,340 | 1,348 | 400 |
| 2008/08/25 | 1,345 | 1,349 | 1,330 | 1,340 | 2,100 |
| 2008/08/22 | 1,325 | 1,338 | 1,325 | 1,338 | 300 |
| 2008/08/21 | 1,315 | 1,330 | 1,315 | 1,330 | 400 |
| 2008/08/20 | 1,326 | 1,326 | 1,314 | 1,315 | 2,000 |
| 2008/08/19 | 1,331 | 1,331 | 1,322 | 1,323 | 300 |
| 2008/08/18 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2008/08/15 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2008/08/14 | 1,320 | 1,327 | 1,320 | 1,327 | 300 |
| 2008/08/13 | 1,339 | 1,348 | 1,328 | 1,328 | 300 |
| 2008/08/12 | 1,326 | 1,330 | 1,302 | 1,320 | 1,000 |
| 2008/08/11 | 1,350 | 1,350 | 1,325 | 1,325 | 900 |
| 2008/08/08 | 1,348 | 1,350 | 1,348 | 1,350 | 400 |
| 2008/08/07 | 1,302 | 1,334 | 1,301 | 1,334 | 2,400 |
| 2008/08/06 | 1,350 | 1,350 | 1,340 | 1,350 | 800 |
| 2008/08/05 | 1,350 | 1,350 | 1,335 | 1,335 | 800 |
| 2008/08/04 | 1,377 | 1,377 | 1,351 | 1,362 | 1,300 |
| 2008/08/01 | 1,380 | 1,380 | 1,361 | 1,361 | 500 |
| 2008/07/31 | 1,380 | 1,389 | 1,380 | 1,385 | 500 |
| 2008/07/30 | 1,381 | 1,381 | 1,380 | 1,380 | 400 |
| 2008/07/29 | 1,385 | 1,386 | 1,351 | 1,383 | 1,500 |
| 2008/07/28 | 1,398 | 1,399 | 1,385 | 1,390 | 700 |
| 2008/07/25 | 1,445 | 1,445 | 1,370 | 1,370 | 8,900 |
| 2008/07/24 | 1,330 | 1,345 | 1,330 | 1,345 | 900 |
| 2008/07/23 | 1,320 | 1,320 | 1,311 | 1,313 | 2,900 |
| 2008/07/22 | 1,319 | 1,319 | 1,316 | 1,316 | 300 |
| 2008/07/18 | 1,338 | 1,338 | 1,315 | 1,315 | 1,200 |
| 2008/07/17 | 1,335 | 1,335 | 1,335 | 1,335 | 400 |
| 2008/07/16 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2008/07/15 | 1,339 | 1,343 | 1,322 | 1,322 | 500 |
| 2008/07/14 | 1,325 | 1,358 | 1,320 | 1,320 | 1,300 |
| 2008/07/11 | 1,355 | 1,359 | 1,325 | 1,359 | 1,400 |
| 2008/07/10 | 1,354 | 1,354 | 1,354 | 1,354 | 300 |
| 2008/07/09 | 1,355 | 1,360 | 1,355 | 1,360 | 400 |
| 2008/07/08 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2008/07/07 | 1,363 | 1,364 | 1,362 | 1,362 | 400 |
| 2008/07/04 | 1,363 | 1,363 | 1,362 | 1,362 | 200 |
| 2008/07/03 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2008/07/02 | 1,360 | 1,360 | 1,350 | 1,360 | 500 |
| 2008/07/01 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2008/06/30 | 1,340 | 1,340 | 1,320 | 1,320 | 1,800 |
| 2008/06/27 | 1,354 | 1,361 | 1,338 | 1,361 | 1,300 |
| 2008/06/26 | 1,360 | 1,365 | 1,360 | 1,364 | 800 |
| 2008/06/25 | 1,343 | 1,360 | 1,330 | 1,360 | 2,800 |
| 2008/06/24 | 1,359 | 1,367 | 1,340 | 1,367 | 2,400 |
| 2008/06/23 | 1,350 | 1,351 | 1,340 | 1,346 | 1,500 |
| 2008/06/20 | 1,365 | 1,365 | 1,340 | 1,340 | 3,400 |
| 2008/06/18 | 1,347 | 1,347 | 1,340 | 1,347 | 1,000 |
| 2008/06/17 | 1,340 | 1,347 | 1,332 | 1,347 | 2,400 |
| 2008/06/16 | 1,331 | 1,335 | 1,331 | 1,335 | 300 |
| 2008/06/13 | 1,327 | 1,327 | 1,321 | 1,323 | 500 |
| 2008/06/12 | 1,320 | 1,324 | 1,320 | 1,324 | 400 |
| 2008/06/11 | 1,310 | 1,321 | 1,303 | 1,321 | 700 |
| 2008/06/10 | 1,329 | 1,329 | 1,310 | 1,322 | 400 |
| 2008/06/09 | 1,327 | 1,330 | 1,303 | 1,310 | 1,500 |
| 2008/06/06 | 1,348 | 1,349 | 1,340 | 1,348 | 700 |
| 2008/06/05 | 1,320 | 1,330 | 1,320 | 1,328 | 300 |
| 2008/06/04 | 1,310 | 1,320 | 1,310 | 1,320 | 600 |
| 2008/06/03 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
| 2008/06/02 | 1,330 | 1,345 | 1,325 | 1,325 | 800 |
| 2008/05/30 | 1,320 | 1,330 | 1,320 | 1,330 | 700 |
| 2008/05/29 | 1,315 | 1,315 | 1,314 | 1,314 | 200 |
| 2008/05/28 | 1,321 | 1,321 | 1,315 | 1,315 | 300 |
| 2008/05/27 | 1,315 | 1,315 | 1,300 | 1,301 | 800 |
| 2008/05/26 | 1,330 | 1,335 | 1,329 | 1,335 | 2,700 |
| 2008/05/23 | 1,310 | 1,320 | 1,305 | 1,305 | 1,300 |
| 2008/05/22 | 1,310 | 1,310 | 1,300 | 1,300 | 1,100 |
| 2008/05/21 | 1,298 | 1,300 | 1,298 | 1,300 | 1,200 |
| 2008/05/20 | 1,299 | 1,305 | 1,290 | 1,305 | 1,500 |
| 2008/05/19 | 1,294 | 1,300 | 1,285 | 1,298 | 1,800 |
| 2008/05/16 | 1,280 | 1,280 | 1,275 | 1,280 | 2,100 |
| 2008/05/15 | 1,280 | 1,280 | 1,275 | 1,278 | 900 |
| 2008/05/14 | 1,279 | 1,295 | 1,279 | 1,280 | 800 |
| 2008/05/13 | 1,272 | 1,285 | 1,272 | 1,285 | 500 |
| 2008/05/12 | 1,271 | 1,300 | 1,271 | 1,300 | 500 |
| 2008/05/09 | 1,294 | 1,299 | 1,287 | 1,295 | 1,100 |
| 2008/05/08 | 1,251 | 1,276 | 1,250 | 1,276 | 1,700 |
| 2008/05/07 | 1,230 | 1,239 | 1,226 | 1,239 | 1,800 |
| 2008/05/02 | 1,227 | 1,230 | 1,214 | 1,225 | 1,800 |
| 2008/05/01 | 1,227 | 1,227 | 1,226 | 1,227 | 700 |
| 2008/04/30 | 1,227 | 1,230 | 1,226 | 1,226 | 900 |
| 2008/04/28 | 1,230 | 1,230 | 1,225 | 1,225 | 1,000 |
| 2008/04/25 | 1,247 | 1,247 | 1,230 | 1,230 | 2,100 |
| 2008/04/24 | 1,240 | 1,247 | 1,236 | 1,247 | 700 |
| 2008/04/23 | 1,239 | 1,239 | 1,230 | 1,236 | 900 |
| 2008/04/22 | 1,240 | 1,240 | 1,230 | 1,239 | 1,300 |
| 2008/04/21 | 1,249 | 1,249 | 1,240 | 1,243 | 1,200 |
| 2008/04/18 | 1,229 | 1,231 | 1,220 | 1,230 | 2,800 |
| 2008/04/17 | 1,271 | 1,271 | 1,251 | 1,269 | 300 |
| 2008/04/16 | 1,251 | 1,271 | 1,210 | 1,271 | 1,500 |
| 2008/04/15 | 1,253 | 1,253 | 1,250 | 1,250 | 500 |
| 2008/04/11 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2008/04/10 | 1,252 | 1,255 | 1,252 | 1,253 | 300 |
| 2008/04/09 | 1,264 | 1,264 | 1,255 | 1,255 | 600 |
| 2008/04/08 | 1,275 | 1,275 | 1,260 | 1,275 | 1,100 |
| 2008/04/07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2008/04/04 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2008/04/03 | 1,298 | 1,298 | 1,285 | 1,285 | 500 |
| 2008/04/02 | 1,288 | 1,299 | 1,288 | 1,298 | 1,200 |
| 2008/04/01 | 1,268 | 1,268 | 1,268 | 1,268 | 100 |
| 2008/03/31 | 1,272 | 1,272 | 1,252 | 1,269 | 300 |
| 2008/03/28 | 1,273 | 1,273 | 1,273 | 1,273 | 300 |
| 2008/03/27 | 1,276 | 1,281 | 1,250 | 1,252 | 1,600 |
| 2008/03/26 | 1,280 | 1,290 | 1,271 | 1,290 | 1,000 |
| 2008/03/25 | 1,390 | 1,390 | 1,356 | 1,370 | 4,300 |
| 2008/03/24 | 1,327 | 1,350 | 1,320 | 1,350 | 1,300 |
| 2008/03/21 | 1,305 | 1,330 | 1,305 | 1,330 | 1,000 |
| 2008/03/19 | 1,320 | 1,320 | 1,280 | 1,285 | 1,200 |
| 2008/03/18 | 1,300 | 1,300 | 1,250 | 1,280 | 2,500 |
| 2008/03/17 | 1,314 | 1,314 | 1,306 | 1,306 | 1,500 |
| 2008/03/14 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2008/03/13 | 1,314 | 1,320 | 1,314 | 1,320 | 300 |
| 2008/03/12 | 1,344 | 1,345 | 1,312 | 1,312 | 2,300 |
| 2008/03/11 | 1,328 | 1,344 | 1,328 | 1,344 | 700 |
| 2008/03/10 | 1,343 | 1,344 | 1,343 | 1,344 | 300 |
| 2008/03/07 | 1,347 | 1,350 | 1,341 | 1,344 | 800 |
| 2008/03/06 | 1,341 | 1,360 | 1,340 | 1,360 | 500 |
| 2008/03/05 | 1,341 | 1,341 | 1,340 | 1,340 | 400 |
| 2008/03/04 | 1,360 | 1,360 | 1,341 | 1,341 | 700 |
| 2008/03/03 | 1,338 | 1,373 | 1,330 | 1,372 | 900 |
| 2008/02/29 | 1,355 | 1,369 | 1,340 | 1,340 | 1,600 |
| 2008/02/28 | 1,368 | 1,368 | 1,368 | 1,368 | 300 |
| 2008/02/27 | 1,367 | 1,370 | 1,367 | 1,370 | 400 |
| 2008/02/26 | 1,338 | 1,369 | 1,337 | 1,369 | 1,600 |
| 2008/02/25 | 1,360 | 1,360 | 1,334 | 1,336 | 1,800 |
| 2008/02/22 | 1,325 | 1,330 | 1,315 | 1,330 | 900 |
| 2008/02/21 | 1,326 | 1,330 | 1,325 | 1,325 | 500 |
| 2008/02/20 | 1,340 | 1,340 | 1,331 | 1,331 | 1,200 |
| 2008/02/19 | 1,320 | 1,340 | 1,320 | 1,340 | 300 |
| 2008/02/18 | 1,310 | 1,340 | 1,310 | 1,339 | 1,000 |
| 2008/02/15 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2008/02/14 | 1,339 | 1,344 | 1,330 | 1,340 | 700 |
| 2008/02/13 | 1,338 | 1,339 | 1,338 | 1,339 | 400 |
| 2008/02/12 | 1,349 | 1,349 | 1,349 | 1,349 | 200 |
| 2008/02/08 | 1,350 | 1,350 | 1,290 | 1,330 | 2,700 |
| 2008/02/07 | 1,345 | 1,345 | 1,310 | 1,310 | 1,200 |
| 2008/02/06 | 1,374 | 1,375 | 1,303 | 1,325 | 3,500 |
| 2008/02/05 | 1,308 | 1,400 | 1,308 | 1,400 | 6,400 |
| 2008/02/04 | 1,303 | 1,310 | 1,303 | 1,307 | 500 |
| 2008/02/01 | 1,321 | 1,322 | 1,303 | 1,303 | 900 |
| 2008/01/31 | 1,297 | 1,347 | 1,297 | 1,321 | 1,800 |
| 2008/01/30 | 1,310 | 1,312 | 1,300 | 1,300 | 1,400 |
| 2008/01/29 | 1,271 | 1,301 | 1,271 | 1,300 | 900 |
| 2008/01/28 | 1,320 | 1,320 | 1,278 | 1,318 | 2,400 |
| 2008/01/25 | 1,267 | 1,300 | 1,250 | 1,300 | 6,100 |
| 2008/01/24 | 1,130 | 1,235 | 1,130 | 1,207 | 3,100 |
| 2008/01/23 | 1,083 | 1,120 | 1,083 | 1,100 | 4,200 |
| 2008/01/22 | 1,120 | 1,120 | 1,080 | 1,101 | 6,500 |
| 2008/01/21 | 1,195 | 1,195 | 1,141 | 1,161 | 1,200 |
| 2008/01/18 | 1,143 | 1,195 | 1,121 | 1,195 | 3,000 |
| 2008/01/17 | 1,170 | 1,170 | 1,120 | 1,120 | 2,800 |
| 2008/01/16 | 1,200 | 1,200 | 1,169 | 1,170 | 7,300 |
| 2008/01/15 | 1,255 | 1,255 | 1,230 | 1,230 | 3,600 |
| 2008/01/11 | 1,279 | 1,280 | 1,250 | 1,256 | 4,800 |
| 2008/01/10 | 1,298 | 1,299 | 1,290 | 1,291 | 2,500 |
| 2008/01/09 | 1,295 | 1,300 | 1,295 | 1,296 | 2,700 |
| 2008/01/08 | 1,300 | 1,305 | 1,300 | 1,305 | 1,400 |
| 2008/01/07 | 1,319 | 1,319 | 1,303 | 1,311 | 1,700 |
| 2008/01/04 | 1,309 | 1,319 | 1,309 | 1,319 | 1,000 |