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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,333 | 1,335 | 1,332 | 1,335 | 300 |
| 2009/12/29 | 1,333 | 1,333 | 1,333 | 1,333 | 400 |
| 2009/12/28 | 1,341 | 1,344 | 1,330 | 1,330 | 1,700 |
| 2009/12/25 | 1,332 | 1,340 | 1,330 | 1,340 | 2,700 |
| 2009/12/24 | 1,338 | 1,343 | 1,335 | 1,343 | 2,300 |
| 2009/12/22 | 1,343 | 1,356 | 1,338 | 1,338 | 1,300 |
| 2009/12/21 | 1,370 | 1,370 | 1,347 | 1,347 | 1,600 |
| 2009/12/18 | 1,347 | 1,350 | 1,341 | 1,350 | 1,000 |
| 2009/12/17 | 1,356 | 1,356 | 1,340 | 1,340 | 1,200 |
| 2009/12/15 | 1,330 | 1,420 | 1,330 | 1,420 | 1,400 |
| 2009/12/14 | 1,365 | 1,365 | 1,340 | 1,340 | 500 |
| 2009/12/11 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2009/12/10 | 1,337 | 1,339 | 1,303 | 1,339 | 4,800 |
| 2009/12/09 | 1,342 | 1,350 | 1,342 | 1,350 | 2,400 |
| 2009/12/08 | 1,337 | 1,345 | 1,337 | 1,342 | 1,100 |
| 2009/12/07 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/12/04 | 1,340 | 1,340 | 1,332 | 1,332 | 500 |
| 2009/12/03 | 1,339 | 1,339 | 1,336 | 1,336 | 200 |
| 2009/12/02 | 1,325 | 1,338 | 1,325 | 1,338 | 1,100 |
| 2009/11/30 | 1,324 | 1,324 | 1,320 | 1,320 | 500 |
| 2009/11/27 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2009/11/26 | 1,318 | 1,318 | 1,318 | 1,318 | 200 |
| 2009/11/25 | 1,328 | 1,328 | 1,318 | 1,318 | 1,600 |
| 2009/11/24 | 1,355 | 1,355 | 1,280 | 1,308 | 2,600 |
| 2009/11/19 | 1,350 | 1,360 | 1,350 | 1,351 | 400 |
| 2009/11/18 | 1,370 | 1,370 | 1,351 | 1,351 | 1,700 |
| 2009/11/17 | 1,381 | 1,381 | 1,371 | 1,371 | 400 |
| 2009/11/16 | 1,384 | 1,401 | 1,380 | 1,381 | 900 |
| 2009/11/12 | 1,400 | 1,408 | 1,388 | 1,388 | 700 |
| 2009/11/11 | 1,409 | 1,409 | 1,389 | 1,400 | 600 |
| 2009/11/10 | 1,389 | 1,410 | 1,381 | 1,400 | 1,400 |
| 2009/11/09 | 1,381 | 1,390 | 1,375 | 1,375 | 400 |
| 2009/11/06 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2009/11/04 | 1,400 | 1,400 | 1,380 | 1,380 | 200 |
| 2009/11/02 | 1,399 | 1,400 | 1,376 | 1,400 | 1,000 |
| 2009/10/30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/10/29 | 1,390 | 1,390 | 1,360 | 1,360 | 600 |
| 2009/10/28 | 1,390 | 1,390 | 1,390 | 1,390 | 600 |
| 2009/10/27 | 1,415 | 1,420 | 1,402 | 1,420 | 600 |
| 2009/10/26 | 1,419 | 1,419 | 1,410 | 1,419 | 1,700 |
| 2009/10/23 | 1,392 | 1,399 | 1,392 | 1,399 | 500 |
| 2009/10/22 | 1,372 | 1,390 | 1,372 | 1,390 | 1,400 |
| 2009/10/21 | 1,375 | 1,375 | 1,372 | 1,372 | 200 |
| 2009/10/20 | 1,363 | 1,378 | 1,362 | 1,362 | 600 |
| 2009/10/19 | 1,355 | 1,360 | 1,355 | 1,360 | 400 |
| 2009/10/16 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2009/10/15 | 1,360 | 1,365 | 1,360 | 1,360 | 700 |
| 2009/10/14 | 1,365 | 1,370 | 1,360 | 1,360 | 1,100 |
| 2009/10/13 | 1,360 | 1,370 | 1,360 | 1,362 | 1,100 |
| 2009/10/09 | 1,344 | 1,344 | 1,340 | 1,344 | 1,200 |
| 2009/10/08 | 1,342 | 1,346 | 1,342 | 1,344 | 1,100 |
| 2009/10/07 | 1,350 | 1,359 | 1,350 | 1,359 | 300 |
| 2009/10/06 | 1,365 | 1,365 | 1,340 | 1,350 | 700 |
| 2009/10/05 | 1,361 | 1,361 | 1,330 | 1,333 | 1,500 |
| 2009/10/02 | 1,386 | 1,386 | 1,371 | 1,371 | 1,300 |
| 2009/10/01 | 1,415 | 1,415 | 1,387 | 1,390 | 2,800 |
| 2009/09/30 | 1,431 | 1,431 | 1,400 | 1,400 | 1,700 |
| 2009/09/29 | 1,386 | 1,440 | 1,386 | 1,425 | 4,300 |
| 2009/09/28 | 1,380 | 1,400 | 1,370 | 1,370 | 3,100 |
| 2009/09/25 | 1,479 | 1,479 | 1,440 | 1,440 | 20,500 |
| 2009/09/24 | 1,480 | 1,508 | 1,480 | 1,508 | 117,300 |
| 2009/09/18 | 1,489 | 1,497 | 1,480 | 1,494 | 4,400 |
| 2009/09/17 | 1,489 | 1,497 | 1,488 | 1,489 | 2,400 |
| 2009/09/16 | 1,487 | 1,489 | 1,487 | 1,487 | 2,200 |
| 2009/09/15 | 1,480 | 1,490 | 1,480 | 1,490 | 2,300 |
| 2009/09/14 | 1,450 | 1,479 | 1,450 | 1,479 | 3,900 |
| 2009/09/11 | 1,446 | 1,450 | 1,438 | 1,450 | 1,400 |
| 2009/09/10 | 1,447 | 1,447 | 1,435 | 1,435 | 400 |
| 2009/09/09 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2009/09/08 | 1,439 | 1,439 | 1,428 | 1,428 | 400 |
| 2009/09/07 | 1,446 | 1,450 | 1,427 | 1,431 | 2,800 |
| 2009/09/04 | 1,440 | 1,444 | 1,438 | 1,444 | 1,700 |
| 2009/09/03 | 1,453 | 1,453 | 1,435 | 1,435 | 900 |
| 2009/09/02 | 1,431 | 1,460 | 1,431 | 1,460 | 2,200 |
| 2009/09/01 | 1,430 | 1,445 | 1,430 | 1,430 | 700 |
| 2009/08/31 | 1,421 | 1,450 | 1,421 | 1,445 | 1,700 |
| 2009/08/28 | 1,415 | 1,420 | 1,410 | 1,420 | 1,900 |
| 2009/08/27 | 1,415 | 1,415 | 1,415 | 1,415 | 1,300 |
| 2009/08/26 | 1,410 | 1,415 | 1,405 | 1,414 | 600 |
| 2009/08/25 | 1,407 | 1,410 | 1,406 | 1,406 | 2,500 |
| 2009/08/24 | 1,410 | 1,416 | 1,408 | 1,415 | 2,400 |
| 2009/08/21 | 1,415 | 1,415 | 1,405 | 1,405 | 1,600 |
| 2009/08/20 | 1,410 | 1,415 | 1,410 | 1,410 | 500 |
| 2009/08/19 | 1,410 | 1,414 | 1,410 | 1,414 | 900 |
| 2009/08/18 | 1,410 | 1,410 | 1,409 | 1,410 | 400 |
| 2009/08/17 | 1,413 | 1,413 | 1,406 | 1,406 | 700 |
| 2009/08/14 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2009/08/13 | 1,400 | 1,410 | 1,390 | 1,395 | 700 |
| 2009/08/12 | 1,405 | 1,406 | 1,385 | 1,400 | 2,200 |
| 2009/08/11 | 1,400 | 1,405 | 1,400 | 1,405 | 600 |
| 2009/08/10 | 1,403 | 1,404 | 1,395 | 1,395 | 1,400 |
| 2009/08/07 | 1,391 | 1,403 | 1,391 | 1,403 | 500 |
| 2009/08/06 | 1,390 | 1,403 | 1,383 | 1,403 | 2,200 |
| 2009/08/05 | 1,399 | 1,399 | 1,390 | 1,399 | 1,200 |
| 2009/08/04 | 1,399 | 1,400 | 1,389 | 1,389 | 1,500 |
| 2009/08/03 | 1,395 | 1,400 | 1,393 | 1,400 | 1,600 |
| 2009/07/31 | 1,404 | 1,405 | 1,391 | 1,391 | 1,500 |
| 2009/07/30 | 1,390 | 1,402 | 1,390 | 1,393 | 1,200 |
| 2009/07/29 | 1,393 | 1,400 | 1,392 | 1,392 | 800 |
| 2009/07/28 | 1,395 | 1,399 | 1,380 | 1,380 | 1,400 |
| 2009/07/27 | 1,380 | 1,400 | 1,375 | 1,380 | 5,200 |
| 2009/07/24 | 1,420 | 1,440 | 1,382 | 1,440 | 3,900 |
| 2009/07/23 | 1,420 | 1,425 | 1,407 | 1,420 | 1,400 |
| 2009/07/22 | 1,400 | 1,400 | 1,390 | 1,400 | 1,100 |
| 2009/07/21 | 1,420 | 1,430 | 1,410 | 1,410 | 2,600 |
| 2009/07/17 | 1,381 | 1,410 | 1,376 | 1,410 | 1,100 |
| 2009/07/16 | 1,365 | 1,375 | 1,365 | 1,375 | 300 |
| 2009/07/15 | 1,362 | 1,374 | 1,342 | 1,370 | 8,800 |
| 2009/07/14 | 1,310 | 1,311 | 1,300 | 1,302 | 2,400 |
| 2009/07/13 | 1,371 | 1,371 | 1,342 | 1,342 | 1,400 |
| 2009/07/10 | 1,379 | 1,379 | 1,372 | 1,372 | 300 |
| 2009/07/09 | 1,385 | 1,385 | 1,378 | 1,380 | 1,000 |
| 2009/07/08 | 1,399 | 1,399 | 1,381 | 1,398 | 700 |
| 2009/07/07 | 1,394 | 1,400 | 1,378 | 1,400 | 1,400 |
| 2009/07/06 | 1,394 | 1,394 | 1,394 | 1,394 | 200 |
| 2009/07/03 | 1,380 | 1,380 | 1,366 | 1,366 | 900 |
| 2009/07/02 | 1,377 | 1,380 | 1,377 | 1,380 | 2,100 |
| 2009/07/01 | 1,378 | 1,378 | 1,377 | 1,377 | 200 |
| 2009/06/30 | 1,370 | 1,370 | 1,350 | 1,350 | 1,000 |
| 2009/06/29 | 1,366 | 1,378 | 1,349 | 1,350 | 1,600 |
| 2009/06/26 | 1,360 | 1,360 | 1,302 | 1,350 | 1,300 |
| 2009/06/25 | 1,405 | 1,405 | 1,375 | 1,380 | 5,000 |
| 2009/06/24 | 1,299 | 1,325 | 1,299 | 1,325 | 1,400 |
| 2009/06/23 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2009/06/22 | 1,275 | 1,280 | 1,241 | 1,280 | 1,300 |
| 2009/06/19 | 1,303 | 1,303 | 1,255 | 1,255 | 800 |
| 2009/06/18 | 1,295 | 1,300 | 1,295 | 1,295 | 400 |
| 2009/06/17 | 1,300 | 1,300 | 1,295 | 1,295 | 200 |
| 2009/06/16 | 1,298 | 1,299 | 1,282 | 1,297 | 600 |
| 2009/06/15 | 1,280 | 1,295 | 1,280 | 1,295 | 600 |
| 2009/06/12 | 1,290 | 1,299 | 1,270 | 1,290 | 600 |
| 2009/06/11 | 1,290 | 1,290 | 1,251 | 1,270 | 900 |
| 2009/06/10 | 1,263 | 1,270 | 1,260 | 1,270 | 1,400 |
| 2009/06/09 | 1,240 | 1,249 | 1,240 | 1,249 | 500 |
| 2009/06/08 | 1,230 | 1,240 | 1,230 | 1,240 | 1,100 |
| 2009/06/05 | 1,238 | 1,238 | 1,220 | 1,220 | 600 |
| 2009/06/04 | 1,220 | 1,238 | 1,220 | 1,238 | 300 |
| 2009/06/03 | 1,229 | 1,229 | 1,229 | 1,229 | 500 |
| 2009/06/02 | 1,231 | 1,235 | 1,230 | 1,230 | 600 |
| 2009/06/01 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2009/05/29 | 1,222 | 1,222 | 1,217 | 1,217 | 500 |
| 2009/05/28 | 1,230 | 1,240 | 1,230 | 1,240 | 300 |
| 2009/05/27 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2009/05/26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2009/05/25 | 1,250 | 1,250 | 1,230 | 1,230 | 1,800 |
| 2009/05/22 | 1,189 | 1,250 | 1,189 | 1,250 | 1,600 |
| 2009/05/21 | 1,175 | 1,188 | 1,175 | 1,185 | 500 |
| 2009/05/20 | 1,160 | 1,168 | 1,159 | 1,168 | 700 |
| 2009/05/19 | 1,158 | 1,158 | 1,158 | 1,158 | 700 |
| 2009/05/15 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2009/05/14 | 1,157 | 1,157 | 1,153 | 1,153 | 400 |
| 2009/05/13 | 1,164 | 1,165 | 1,160 | 1,160 | 400 |
| 2009/05/11 | 1,148 | 1,150 | 1,148 | 1,150 | 400 |
| 2009/05/08 | 1,140 | 1,160 | 1,140 | 1,141 | 2,400 |
| 2009/05/07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/05/01 | 1,151 | 1,165 | 1,151 | 1,160 | 500 |
| 2009/04/30 | 1,148 | 1,150 | 1,130 | 1,150 | 700 |
| 2009/04/28 | 1,147 | 1,155 | 1,146 | 1,150 | 600 |
| 2009/04/27 | 1,150 | 1,150 | 1,147 | 1,147 | 3,000 |
| 2009/04/24 | 1,128 | 1,130 | 1,113 | 1,120 | 1,600 |
| 2009/04/23 | 1,095 | 1,115 | 1,095 | 1,115 | 1,900 |
| 2009/04/22 | 1,091 | 1,095 | 1,091 | 1,095 | 400 |
| 2009/04/21 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
| 2009/04/20 | 1,084 | 1,084 | 1,084 | 1,084 | 500 |
| 2009/04/17 | 1,069 | 1,069 | 1,063 | 1,064 | 1,200 |
| 2009/04/16 | 1,062 | 1,074 | 1,062 | 1,063 | 1,300 |
| 2009/04/15 | 1,081 | 1,085 | 1,080 | 1,080 | 1,900 |
| 2009/04/14 | 1,090 | 1,090 | 1,081 | 1,081 | 500 |
| 2009/04/13 | 1,087 | 1,093 | 1,087 | 1,087 | 300 |
| 2009/04/10 | 1,085 | 1,086 | 1,085 | 1,086 | 400 |
| 2009/04/09 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
| 2009/04/08 | 1,082 | 1,082 | 1,081 | 1,081 | 700 |
| 2009/04/07 | 1,100 | 1,100 | 1,080 | 1,080 | 1,000 |
| 2009/04/06 | 1,108 | 1,108 | 1,100 | 1,101 | 500 |
| 2009/04/03 | 1,101 | 1,110 | 1,101 | 1,108 | 400 |
| 2009/04/02 | 1,090 | 1,105 | 1,090 | 1,100 | 300 |
| 2009/04/01 | 1,109 | 1,110 | 1,091 | 1,110 | 800 |
| 2009/03/31 | 1,100 | 1,110 | 1,100 | 1,110 | 300 |
| 2009/03/30 | 1,086 | 1,086 | 1,071 | 1,080 | 700 |
| 2009/03/27 | 1,113 | 1,113 | 1,102 | 1,102 | 600 |
| 2009/03/26 | 1,125 | 1,125 | 1,105 | 1,113 | 900 |
| 2009/03/25 | 1,159 | 1,200 | 1,159 | 1,195 | 5,200 |
| 2009/03/24 | 1,148 | 1,160 | 1,148 | 1,160 | 1,400 |
| 2009/03/23 | 1,127 | 1,147 | 1,120 | 1,147 | 1,700 |
| 2009/03/19 | 1,119 | 1,124 | 1,119 | 1,124 | 300 |
| 2009/03/18 | 1,120 | 1,120 | 1,100 | 1,100 | 300 |
| 2009/03/17 | 1,101 | 1,114 | 1,096 | 1,096 | 600 |
| 2009/03/16 | 1,097 | 1,109 | 1,097 | 1,098 | 700 |
| 2009/03/13 | 1,098 | 1,098 | 1,078 | 1,097 | 300 |
| 2009/03/12 | 1,067 | 1,079 | 1,050 | 1,078 | 4,900 |
| 2009/03/10 | 1,123 | 1,123 | 1,123 | 1,123 | 300 |
| 2009/03/09 | 1,148 | 1,148 | 1,108 | 1,109 | 700 |
| 2009/03/06 | 1,139 | 1,139 | 1,120 | 1,138 | 300 |
| 2009/03/04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2009/03/03 | 1,100 | 1,100 | 1,080 | 1,100 | 1,100 |
| 2009/03/02 | 1,132 | 1,145 | 1,105 | 1,105 | 500 |
| 2009/02/27 | 1,133 | 1,133 | 1,132 | 1,132 | 200 |
| 2009/02/26 | 1,141 | 1,159 | 1,133 | 1,133 | 600 |
| 2009/02/25 | 1,150 | 1,150 | 1,149 | 1,150 | 2,000 |
| 2009/02/24 | 1,117 | 1,138 | 1,108 | 1,138 | 1,000 |
| 2009/02/23 | 1,110 | 1,111 | 1,110 | 1,111 | 400 |
| 2009/02/20 | 1,100 | 1,120 | 1,100 | 1,120 | 600 |
| 2009/02/19 | 1,092 | 1,092 | 1,092 | 1,092 | 200 |
| 2009/02/18 | 1,099 | 1,099 | 1,090 | 1,090 | 500 |
| 2009/02/17 | 1,094 | 1,099 | 1,094 | 1,099 | 200 |
| 2009/02/16 | 1,060 | 1,099 | 1,050 | 1,094 | 2,200 |
| 2009/02/12 | 1,072 | 1,091 | 1,072 | 1,091 | 200 |
| 2009/02/10 | 1,115 | 1,115 | 1,080 | 1,080 | 800 |
| 2009/02/09 | 1,092 | 1,106 | 1,091 | 1,095 | 700 |
| 2009/02/06 | 1,146 | 1,146 | 1,090 | 1,090 | 2,400 |
| 2009/02/05 | 1,126 | 1,146 | 1,126 | 1,146 | 200 |
| 2009/02/03 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2009/02/02 | 1,150 | 1,150 | 1,141 | 1,150 | 500 |
| 2009/01/30 | 1,152 | 1,152 | 1,148 | 1,149 | 400 |
| 2009/01/29 | 1,140 | 1,160 | 1,100 | 1,159 | 900 |
| 2009/01/28 | 1,123 | 1,185 | 1,120 | 1,179 | 1,600 |
| 2009/01/27 | 1,131 | 1,140 | 1,121 | 1,123 | 1,000 |
| 2009/01/26 | 1,149 | 1,149 | 1,145 | 1,145 | 2,000 |
| 2009/01/23 | 1,100 | 1,133 | 1,098 | 1,133 | 1,700 |
| 2009/01/22 | 1,105 | 1,110 | 1,105 | 1,110 | 800 |
| 2009/01/21 | 1,085 | 1,088 | 1,085 | 1,088 | 200 |
| 2009/01/20 | 1,091 | 1,092 | 1,081 | 1,092 | 400 |
| 2009/01/19 | 1,101 | 1,101 | 1,080 | 1,080 | 900 |
| 2009/01/16 | 1,079 | 1,080 | 1,079 | 1,080 | 300 |
| 2009/01/15 | 1,070 | 1,077 | 1,070 | 1,077 | 200 |
| 2009/01/14 | 1,080 | 1,080 | 1,070 | 1,080 | 500 |
| 2009/01/13 | 1,085 | 1,085 | 1,060 | 1,060 | 1,100 |
| 2009/01/09 | 1,085 | 1,085 | 1,085 | 1,085 | 100 |
| 2009/01/08 | 1,092 | 1,092 | 1,070 | 1,071 | 600 |
| 2009/01/07 | 1,091 | 1,091 | 1,090 | 1,090 | 300 |
| 2009/01/06 | 1,081 | 1,090 | 1,081 | 1,090 | 700 |
| 2009/01/05 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |