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 |
---|---|---|---|---|---|
2011/12/30 | 487 | 495 | 486 | 495 | 5,600 |
2011/12/29 | 487 | 488 | 483 | 486 | 1,900 |
2011/12/28 | 483 | 487 | 483 | 487 | 2,300 |
2011/12/27 | 486 | 486 | 483 | 484 | 3,900 |
2011/12/26 | 487 | 488 | 485 | 486 | 6,400 |
2011/12/22 | 484 | 487 | 481 | 487 | 6,500 |
2011/12/21 | 484 | 487 | 484 | 484 | 1,200 |
2011/12/20 | 480 | 481 | 480 | 481 | 800 |
2011/12/19 | 478 | 480 | 478 | 480 | 2,000 |
2011/12/16 | 484 | 484 | 478 | 478 | 600 |
2011/12/15 | 480 | 486 | 478 | 478 | 2,600 |
2011/12/14 | 484 | 484 | 480 | 480 | 3,400 |
2011/12/13 | 487 | 489 | 483 | 483 | 2,200 |
2011/12/12 | 488 | 488 | 485 | 487 | 2,000 |
2011/12/09 | 486 | 486 | 482 | 483 | 9,600 |
2011/12/08 | 483 | 486 | 481 | 481 | 3,100 |
2011/12/07 | 487 | 488 | 482 | 486 | 3,700 |
2011/12/06 | 483 | 487 | 481 | 482 | 2,300 |
2011/12/05 | 474 | 480 | 474 | 480 | 3,000 |
2011/12/02 | 466 | 474 | 466 | 471 | 1,400 |
2011/12/01 | 465 | 474 | 465 | 465 | 1,700 |
2011/11/30 | 464 | 473 | 461 | 465 | 3,000 |
2011/11/29 | 465 | 467 | 460 | 464 | 4,000 |
2011/11/28 | 465 | 470 | 462 | 464 | 3,500 |
2011/11/25 | 467 | 467 | 465 | 467 | 6,300 |
2011/11/24 | 468 | 468 | 466 | 468 | 2,700 |
2011/11/22 | 466 | 469 | 465 | 468 | 3,200 |
2011/11/21 | 473 | 473 | 466 | 466 | 1,900 |
2011/11/18 | 470 | 473 | 470 | 473 | 1,200 |
2011/11/17 | 470 | 474 | 470 | 474 | 1,800 |
2011/11/16 | 471 | 475 | 470 | 470 | 2,300 |
2011/11/15 | 478 | 482 | 466 | 471 | 10,900 |
2011/11/14 | 478 | 482 | 478 | 479 | 1,100 |
2011/11/11 | 485 | 485 | 479 | 479 | 900 |
2011/11/10 | 483 | 483 | 477 | 478 | 3,200 |
2011/11/09 | 485 | 488 | 484 | 487 | 1,200 |
2011/11/08 | 488 | 488 | 483 | 488 | 900 |
2011/11/07 | 483 | 488 | 483 | 487 | 2,500 |
2011/11/04 | 490 | 490 | 484 | 484 | 800 |
2011/11/02 | 488 | 488 | 485 | 485 | 500 |
2011/11/01 | 485 | 487 | 484 | 487 | 1,200 |
2011/10/31 | 490 | 490 | 488 | 488 | 1,400 |
2011/10/28 | 486 | 487 | 485 | 485 | 2,100 |
2011/10/27 | 476 | 486 | 475 | 485 | 1,300 |
2011/10/26 | 475 | 483 | 472 | 483 | 1,800 |
2011/10/25 | 488 | 488 | 478 | 478 | 5,400 |
2011/10/24 | 487 | 488 | 475 | 480 | 5,400 |
2011/10/21 | 483 | 486 | 483 | 486 | 1,200 |
2011/10/20 | 491 | 491 | 484 | 487 | 4,200 |
2011/10/19 | 490 | 492 | 490 | 490 | 1,100 |
2011/10/18 | 490 | 492 | 487 | 492 | 1,500 |
2011/10/17 | 489 | 493 | 489 | 489 | 1,100 |
2011/10/14 | 488 | 490 | 487 | 489 | 1,700 |
2011/10/13 | 490 | 490 | 488 | 488 | 1,500 |
2011/10/12 | 490 | 493 | 490 | 490 | 1,000 |
2011/10/11 | 490 | 495 | 489 | 489 | 5,100 |
2011/10/07 | 490 | 494 | 490 | 490 | 1,100 |
2011/10/06 | 492 | 492 | 490 | 490 | 3,800 |
2011/10/05 | 498 | 498 | 493 | 494 | 1,900 |
2011/10/04 | 495 | 500 | 493 | 500 | 2,200 |
2011/10/03 | 499 | 504 | 495 | 501 | 1,900 |
2011/09/30 | 493 | 498 | 492 | 495 | 3,000 |
2011/09/29 | 498 | 499 | 495 | 497 | 2,200 |
2011/09/28 | 500 | 500 | 488 | 498 | 21,300 |
2011/09/27 | 509 | 513 | 508 | 510 | 70,800 |
2011/09/26 | 518 | 518 | 508 | 509 | 19,800 |
2011/09/22 | 520 | 520 | 510 | 518 | 14,700 |
2011/09/21 | 525 | 525 | 518 | 520 | 8,100 |
2011/09/20 | 522 | 527 | 518 | 527 | 6,700 |
2011/09/16 | 526 | 529 | 520 | 520 | 7,100 |
2011/09/15 | 530 | 530 | 525 | 529 | 4,100 |
2011/09/14 | 529 | 529 | 527 | 527 | 4,800 |
2011/09/13 | 529 | 529 | 528 | 528 | 1,700 |
2011/09/12 | 530 | 530 | 527 | 530 | 3,600 |
2011/09/09 | 527 | 530 | 525 | 526 | 4,200 |
2011/09/08 | 529 | 530 | 529 | 530 | 1,400 |
2011/09/07 | 529 | 530 | 528 | 529 | 1,600 |
2011/09/06 | 526 | 530 | 526 | 529 | 4,900 |
2011/09/05 | 533 | 534 | 530 | 534 | 2,400 |
2011/09/02 | 532 | 534 | 531 | 531 | 2,500 |
2011/09/01 | 535 | 535 | 533 | 533 | 1,700 |
2011/08/31 | 530 | 535 | 527 | 535 | 1,900 |
2011/08/30 | 522 | 530 | 522 | 530 | 3,900 |
2011/08/29 | 516 | 526 | 515 | 520 | 3,600 |
2011/08/26 | 515 | 515 | 509 | 515 | 3,300 |
2011/08/25 | 508 | 518 | 508 | 515 | 8,600 |
2011/08/24 | 510 | 510 | 506 | 507 | 4,000 |
2011/08/23 | 510 | 510 | 509 | 510 | 1,800 |
2011/08/22 | 515 | 515 | 509 | 510 | 6,200 |
2011/08/19 | 523 | 523 | 520 | 520 | 2,400 |
2011/08/18 | 528 | 528 | 525 | 526 | 2,200 |
2011/08/17 | 526 | 529 | 525 | 529 | 2,200 |
2011/08/16 | 524 | 526 | 523 | 526 | 500 |
2011/08/15 | 519 | 525 | 518 | 522 | 2,000 |
2011/08/12 | 520 | 525 | 517 | 517 | 2,200 |
2011/08/11 | 517 | 520 | 514 | 519 | 2,400 |
2011/08/10 | 512 | 519 | 512 | 514 | 4,000 |
2011/08/09 | 504 | 513 | 501 | 510 | 10,600 |
2011/08/08 | 520 | 521 | 520 | 521 | 4,000 |
2011/08/05 | 524 | 528 | 521 | 528 | 3,000 |
2011/08/04 | 528 | 529 | 525 | 528 | 3,900 |
2011/08/03 | 526 | 529 | 526 | 526 | 2,500 |
2011/08/02 | 528 | 530 | 526 | 530 | 2,000 |
2011/08/01 | 530 | 530 | 526 | 528 | 8,200 |
2011/07/29 | 543 | 543 | 537 | 539 | 2,500 |
2011/07/28 | 548 | 548 | 537 | 537 | 4,900 |
2011/07/27 | 544 | 548 | 542 | 548 | 4,300 |
2011/07/26 | 541 | 544 | 540 | 544 | 3,500 |
2011/07/25 | 549 | 549 | 535 | 535 | 33,400 |
2011/07/22 | 530 | 534 | 528 | 534 | 8,600 |
2011/07/21 | 529 | 530 | 526 | 527 | 7,700 |
2011/07/20 | 529 | 529 | 527 | 529 | 4,400 |
2011/07/19 | 530 | 530 | 526 | 527 | 5,500 |
2011/07/15 | 528 | 529 | 528 | 529 | 2,200 |
2011/07/14 | 528 | 530 | 527 | 530 | 4,300 |
2011/07/13 | 526 | 528 | 526 | 526 | 1,900 |
2011/07/12 | 526 | 526 | 525 | 526 | 2,100 |
2011/07/11 | 526 | 526 | 524 | 526 | 5,200 |
2011/07/08 | 527 | 527 | 525 | 526 | 2,600 |
2011/07/07 | 528 | 528 | 526 | 527 | 1,700 |
2011/07/06 | 529 | 529 | 527 | 527 | 1,900 |
2011/07/05 | 525 | 528 | 524 | 524 | 3,500 |
2011/07/04 | 529 | 529 | 524 | 525 | 3,300 |
2011/07/01 | 525 | 525 | 521 | 523 | 3,900 |
2011/06/30 | 525 | 525 | 520 | 525 | 2,800 |
2011/06/29 | 525 | 525 | 520 | 522 | 2,500 |
2011/06/28 | 525 | 525 | 521 | 525 | 2,800 |
2011/06/27 | 531 | 531 | 520 | 526 | 14,400 |
2011/06/24 | 517 | 521 | 516 | 521 | 8,500 |
2011/06/23 | 515 | 520 | 515 | 519 | 3,300 |
2011/06/22 | 516 | 520 | 516 | 517 | 2,600 |
2011/06/21 | 519 | 519 | 516 | 516 | 700 |
2011/06/20 | 515 | 520 | 512 | 517 | 900 |
2011/06/17 | 510 | 516 | 510 | 510 | 7,400 |
2011/06/16 | 520 | 520 | 518 | 518 | 700 |
2011/06/15 | 522 | 522 | 520 | 520 | 1,400 |
2011/06/14 | 520 | 520 | 517 | 517 | 1,300 |
2011/06/13 | 511 | 514 | 510 | 514 | 900 |
2011/06/10 | 519 | 519 | 510 | 510 | 5,800 |
2011/06/09 | 515 | 517 | 514 | 516 | 1,000 |
2011/06/08 | 513 | 518 | 513 | 515 | 900 |
2011/06/07 | 510 | 518 | 510 | 513 | 7,700 |
2011/06/06 | 520 | 520 | 519 | 520 | 2,000 |
2011/06/03 | 519 | 525 | 519 | 525 | 300 |
2011/06/02 | 511 | 521 | 511 | 516 | 5,500 |
2011/06/01 | 523 | 527 | 520 | 522 | 3,800 |
2011/05/31 | 525 | 527 | 524 | 525 | 1,300 |
2011/05/30 | 525 | 528 | 523 | 528 | 700 |
2011/05/27 | 527 | 528 | 520 | 528 | 3,500 |
2011/05/26 | 528 | 528 | 522 | 526 | 1,100 |
2011/05/25 | 532 | 532 | 520 | 527 | 6,100 |
2011/05/24 | 526 | 531 | 526 | 531 | 1,100 |
2011/05/23 | 528 | 530 | 520 | 528 | 3,100 |
2011/05/20 | 523 | 528 | 523 | 525 | 2,600 |
2011/05/19 | 525 | 525 | 523 | 523 | 500 |
2011/05/18 | 521 | 525 | 521 | 521 | 1,600 |
2011/05/17 | 523 | 524 | 521 | 521 | 1,000 |
2011/05/16 | 520 | 524 | 517 | 520 | 2,000 |
2011/05/13 | 518 | 520 | 517 | 520 | 2,800 |
2011/05/12 | 522 | 525 | 516 | 525 | 2,200 |
2011/05/11 | 522 | 528 | 519 | 520 | 2,600 |
2011/05/10 | 525 | 529 | 522 | 522 | 2,300 |
2011/05/09 | 530 | 532 | 522 | 525 | 3,100 |
2011/05/06 | 516 | 532 | 516 | 532 | 7,300 |
2011/05/02 | 525 | 525 | 515 | 516 | 5,600 |
2011/04/28 | 530 | 530 | 505 | 508 | 9,200 |
2011/04/27 | 515 | 527 | 515 | 520 | 1,900 |
2011/04/26 | 517 | 520 | 505 | 516 | 6,700 |
2011/04/25 | 530 | 530 | 517 | 517 | 6,000 |
2011/04/22 | 519 | 520 | 518 | 520 | 2,500 |
2011/04/21 | 517 | 518 | 516 | 518 | 1,000 |
2011/04/20 | 515 | 517 | 513 | 514 | 1,500 |
2011/04/19 | 515 | 516 | 511 | 513 | 3,300 |
2011/04/18 | 513 | 515 | 512 | 515 | 1,400 |
2011/04/15 | 512 | 515 | 505 | 512 | 6,700 |
2011/04/14 | 515 | 515 | 510 | 514 | 1,800 |
2011/04/13 | 512 | 515 | 512 | 512 | 1,700 |
2011/04/12 | 520 | 520 | 512 | 512 | 600 |
2011/04/11 | 513 | 520 | 511 | 520 | 4,400 |
2011/04/08 | 508 | 510 | 508 | 509 | 4,500 |
2011/04/07 | 508 | 510 | 506 | 507 | 5,300 |
2011/04/06 | 511 | 511 | 506 | 510 | 2,900 |
2011/04/05 | 517 | 519 | 511 | 515 | 5,200 |
2011/04/04 | 521 | 524 | 515 | 516 | 5,200 |
2011/04/01 | 515 | 524 | 515 | 517 | 1,600 |
2011/03/31 | 515 | 525 | 513 | 520 | 6,700 |
2011/03/30 | 522 | 532 | 521 | 525 | 4,300 |
2011/03/29 | 506 | 532 | 502 | 514 | 5,800 |
2011/03/29 | 1 -> 1.50 分割 | ||||
2011/03/28 | 796 | 803 | 780 | 799 | 7,600 |
2011/03/25 | 815 | 817 | 808 | 811 | 9,300 |
2011/03/24 | 819 | 819 | 810 | 814 | 2,400 |
2011/03/23 | 805 | 807 | 800 | 804 | 2,700 |
2011/03/22 | 794 | 809 | 794 | 798 | 3,800 |
2011/03/18 | 745 | 777 | 745 | 766 | 4,400 |
2011/03/17 | 696 | 745 | 690 | 745 | 5,900 |
2011/03/16 | 649 | 744 | 649 | 707 | 10,400 |
2011/03/15 | 758 | 780 | 677 | 679 | 20,200 |
2011/03/14 | 770 | 796 | 750 | 770 | 11,700 |
2011/03/11 | 816 | 819 | 816 | 816 | 1,900 |
2011/03/10 | 830 | 833 | 814 | 816 | 3,700 |
2011/03/09 | 831 | 831 | 828 | 828 | 1,900 |
2011/03/08 | 817 | 820 | 815 | 820 | 10,400 |
2011/03/07 | 833 | 833 | 819 | 819 | 5,300 |
2011/03/04 | 840 | 841 | 823 | 838 | 3,900 |
2011/03/03 | 844 | 845 | 837 | 840 | 7,900 |
2011/03/02 | 838 | 838 | 820 | 836 | 8,000 |
2011/03/01 | 838 | 838 | 822 | 834 | 7,600 |
2011/02/28 | 825 | 850 | 820 | 837 | 6,700 |
2011/02/25 | 811 | 822 | 806 | 822 | 11,100 |
2011/02/24 | 803 | 810 | 802 | 810 | 3,200 |
2011/02/23 | 805 | 806 | 803 | 803 | 2,600 |
2011/02/22 | 814 | 814 | 804 | 805 | 4,900 |
2011/02/21 | 808 | 816 | 808 | 808 | 2,800 |
2011/02/18 | 802 | 807 | 802 | 807 | 3,800 |
2011/02/17 | 811 | 813 | 804 | 805 | 6,800 |
2011/02/16 | 815 | 815 | 811 | 811 | 3,700 |
2011/02/15 | 818 | 818 | 813 | 813 | 3,200 |
2011/02/14 | 816 | 819 | 814 | 818 | 3,200 |
2011/02/10 | 816 | 816 | 803 | 815 | 5,600 |
2011/02/09 | 812 | 815 | 807 | 815 | 5,400 |
2011/02/08 | 808 | 812 | 806 | 810 | 1,900 |
2011/02/07 | 805 | 812 | 803 | 804 | 7,100 |
2011/02/04 | 804 | 808 | 801 | 801 | 4,600 |
2011/02/03 | 805 | 808 | 802 | 804 | 4,100 |
2011/02/02 | 810 | 815 | 805 | 805 | 3,800 |
2011/02/01 | 802 | 808 | 802 | 808 | 2,800 |
2011/01/31 | 800 | 808 | 798 | 803 | 7,400 |
2011/01/28 | 800 | 815 | 787 | 809 | 25,300 |
2011/01/27 | 776 | 805 | 774 | 800 | 23,200 |
2011/01/26 | 771 | 778 | 771 | 778 | 1,300 |
2011/01/25 | 778 | 779 | 768 | 778 | 4,200 |
2011/01/24 | 766 | 769 | 762 | 769 | 1,400 |
2011/01/21 | 776 | 777 | 755 | 775 | 4,800 |
2011/01/20 | 768 | 776 | 768 | 771 | 1,200 |
2011/01/19 | 763 | 770 | 763 | 766 | 3,000 |
2011/01/18 | 761 | 765 | 761 | 763 | 1,700 |
2011/01/17 | 761 | 763 | 761 | 762 | 1,800 |
2011/01/14 | 758 | 769 | 756 | 760 | 5,900 |
2011/01/13 | 755 | 762 | 750 | 750 | 8,000 |
2011/01/12 | 752 | 761 | 752 | 753 | 5,200 |
2011/01/11 | 749 | 765 | 749 | 750 | 5,500 |
2011/01/07 | 750 | 751 | 740 | 745 | 2,500 |
2011/01/06 | 750 | 750 | 744 | 745 | 1,000 |
2011/01/05 | 743 | 750 | 742 | 742 | 1,800 |
2011/01/04 | 743 | 745 | 740 | 745 | 1,400 |