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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,049 | 1,056 | 1,039 | 1,041 | 14,600 |
| 2022/12/29 | 1,025 | 1,045 | 1,025 | 1,045 | 12,700 |
| 2022/12/28 | 1,028 | 1,035 | 1,022 | 1,027 | 17,600 |
| 2022/12/27 | 1,019 | 1,038 | 1,019 | 1,036 | 11,200 |
| 2022/12/26 | 1,025 | 1,034 | 1,016 | 1,016 | 36,200 |
| 2022/12/23 | 1,016 | 1,022 | 1,009 | 1,018 | 43,400 |
| 2022/12/22 | 1,041 | 1,042 | 1,022 | 1,022 | 24,100 |
| 2022/12/21 | 1,051 | 1,051 | 1,034 | 1,036 | 20,400 |
| 2022/12/20 | 1,080 | 1,084 | 1,049 | 1,054 | 30,900 |
| 2022/12/19 | 1,070 | 1,084 | 1,066 | 1,084 | 21,500 |
| 2022/12/16 | 1,110 | 1,110 | 1,065 | 1,072 | 41,300 |
| 2022/12/15 | 1,105 | 1,124 | 1,080 | 1,113 | 87,200 |
| 2022/12/14 | 1,056 | 1,077 | 1,056 | 1,075 | 24,300 |
| 2022/12/13 | 1,059 | 1,066 | 1,056 | 1,056 | 31,500 |
| 2022/12/12 | 1,080 | 1,080 | 1,053 | 1,056 | 71,500 |
| 2022/12/09 | 1,050 | 1,090 | 1,042 | 1,085 | 219,900 |
| 2022/12/08 | 1,007 | 1,010 | 996 | 1,007 | 12,200 |
| 2022/12/07 | 995 | 1,012 | 992 | 1,010 | 22,200 |
| 2022/12/06 | 996 | 1,000 | 994 | 995 | 14,400 |
| 2022/12/05 | 1,019 | 1,019 | 995 | 1,000 | 26,000 |
| 2022/12/02 | 1,010 | 1,012 | 1,003 | 1,006 | 18,200 |
| 2022/12/01 | 1,021 | 1,025 | 1,012 | 1,015 | 16,200 |
| 2022/11/30 | 1,034 | 1,034 | 1,017 | 1,017 | 16,000 |
| 2022/11/29 | 1,033 | 1,037 | 1,030 | 1,035 | 13,800 |
| 2022/11/28 | 1,060 | 1,060 | 1,042 | 1,046 | 12,500 |
| 2022/11/25 | 1,056 | 1,060 | 1,050 | 1,060 | 42,600 |
| 2022/11/24 | 1,042 | 1,055 | 1,042 | 1,050 | 38,000 |
| 2022/11/22 | 1,020 | 1,038 | 1,020 | 1,038 | 32,700 |
| 2022/11/21 | 1,011 | 1,022 | 1,011 | 1,020 | 27,100 |
| 2022/11/18 | 1,010 | 1,020 | 1,009 | 1,011 | 30,100 |
| 2022/11/17 | 996 | 1,009 | 995 | 1,009 | 27,600 |
| 2022/11/16 | 994 | 995 | 990 | 994 | 10,500 |
| 2022/11/15 | 1,003 | 1,003 | 994 | 997 | 16,000 |
| 2022/11/14 | 999 | 1,011 | 997 | 1,003 | 33,900 |
| 2022/11/11 | 1,000 | 1,003 | 996 | 1,000 | 20,800 |
| 2022/11/10 | 996 | 1,000 | 991 | 1,000 | 20,300 |
| 2022/11/09 | 996 | 997 | 988 | 993 | 9,500 |
| 2022/11/08 | 989 | 994 | 984 | 994 | 23,200 |
| 2022/11/07 | 987 | 989 | 979 | 985 | 15,800 |
| 2022/11/04 | 963 | 986 | 961 | 986 | 28,700 |
| 2022/11/02 | 997 | 997 | 975 | 975 | 44,800 |
| 2022/11/01 | 1,003 | 1,003 | 992 | 997 | 11,200 |
| 2022/10/31 | 1,007 | 1,007 | 994 | 1,000 | 20,600 |
| 2022/10/28 | 977 | 1,008 | 976 | 1,008 | 133,000 |
| 2022/10/27 | 985 | 988 | 979 | 984 | 12,300 |
| 2022/10/26 | 987 | 992 | 985 | 990 | 12,300 |
| 2022/10/25 | 990 | 990 | 981 | 987 | 16,700 |
| 2022/10/24 | 980 | 986 | 974 | 986 | 17,700 |
| 2022/10/21 | 979 | 980 | 974 | 979 | 10,600 |
| 2022/10/20 | 968 | 979 | 968 | 979 | 11,200 |
| 2022/10/19 | 970 | 976 | 967 | 976 | 10,400 |
| 2022/10/18 | 968 | 974 | 962 | 969 | 20,200 |
| 2022/10/17 | 962 | 966 | 956 | 962 | 11,900 |
| 2022/10/14 | 957 | 963 | 954 | 963 | 22,400 |
| 2022/10/13 | 953 | 953 | 944 | 945 | 28,300 |
| 2022/10/12 | 962 | 967 | 958 | 958 | 17,200 |
| 2022/10/11 | 965 | 971 | 962 | 965 | 23,100 |
| 2022/10/07 | 980 | 986 | 976 | 979 | 23,100 |
| 2022/10/06 | 976 | 985 | 976 | 982 | 16,600 |
| 2022/10/05 | 986 | 991 | 973 | 976 | 24,100 |
| 2022/10/04 | 970 | 980 | 965 | 980 | 33,100 |
| 2022/10/03 | 944 | 965 | 940 | 965 | 29,200 |
| 2022/09/30 | 974 | 982 | 942 | 949 | 49,800 |
| 2022/09/29 | 976 | 988 | 971 | 980 | 94,300 |
| 2022/09/28 | 1,010 | 1,014 | 1,001 | 1,012 | 153,500 |
| 2022/09/27 | 1,020 | 1,022 | 1,005 | 1,005 | 56,400 |
| 2022/09/26 | 1,028 | 1,028 | 1,018 | 1,022 | 56,500 |
| 2022/09/22 | 1,017 | 1,022 | 1,016 | 1,022 | 32,000 |
| 2022/09/21 | 1,018 | 1,020 | 1,011 | 1,019 | 24,100 |
| 2022/09/20 | 1,017 | 1,020 | 1,013 | 1,019 | 18,800 |
| 2022/09/16 | 1,009 | 1,013 | 1,006 | 1,009 | 39,900 |
| 2022/09/15 | 1,020 | 1,022 | 1,013 | 1,013 | 29,400 |
| 2022/09/14 | 1,019 | 1,023 | 1,013 | 1,015 | 43,000 |
| 2022/09/13 | 1,037 | 1,037 | 1,027 | 1,030 | 30,000 |
| 2022/09/12 | 1,026 | 1,033 | 1,023 | 1,030 | 31,400 |
| 2022/09/09 | 1,011 | 1,021 | 1,011 | 1,015 | 42,400 |
| 2022/09/08 | 1,023 | 1,023 | 1,015 | 1,020 | 36,100 |
| 2022/09/07 | 1,024 | 1,024 | 1,008 | 1,013 | 91,700 |
| 2022/09/06 | 1,023 | 1,032 | 1,023 | 1,027 | 20,000 |
| 2022/09/05 | 1,025 | 1,025 | 1,017 | 1,020 | 92,800 |
| 2022/09/02 | 1,030 | 1,031 | 1,013 | 1,027 | 91,900 |
| 2022/09/01 | 1,037 | 1,039 | 1,030 | 1,030 | 29,400 |
| 2022/08/31 | 1,034 | 1,046 | 1,029 | 1,044 | 18,600 |
| 2022/08/30 | 1,032 | 1,035 | 1,029 | 1,034 | 18,400 |
| 2022/08/29 | 1,027 | 1,036 | 1,026 | 1,032 | 23,400 |
| 2022/08/26 | 1,046 | 1,052 | 1,040 | 1,040 | 123,500 |
| 2022/08/25 | 1,037 | 1,042 | 1,033 | 1,037 | 32,200 |
| 2022/08/24 | 1,027 | 1,034 | 1,018 | 1,034 | 28,100 |
| 2022/08/23 | 1,022 | 1,029 | 1,020 | 1,023 | 22,700 |
| 2022/08/22 | 1,020 | 1,029 | 1,012 | 1,029 | 37,800 |
| 2022/08/19 | 1,036 | 1,036 | 1,020 | 1,020 | 52,600 |
| 2022/08/18 | 1,027 | 1,038 | 1,022 | 1,036 | 26,400 |
| 2022/08/17 | 1,021 | 1,028 | 1,021 | 1,026 | 20,900 |
| 2022/08/16 | 1,005 | 1,024 | 1,005 | 1,021 | 25,900 |
| 2022/08/15 | 1,015 | 1,015 | 1,002 | 1,005 | 30,800 |
| 2022/08/12 | 1,005 | 1,015 | 1,004 | 1,012 | 43,700 |
| 2022/08/10 | 999 | 1,002 | 990 | 1,000 | 18,800 |
| 2022/08/09 | 1,001 | 1,003 | 996 | 997 | 29,100 |
| 2022/08/08 | 1,004 | 1,007 | 998 | 1,000 | 28,600 |
| 2022/08/05 | 988 | 1,005 | 988 | 997 | 57,700 |
| 2022/08/04 | 989 | 996 | 983 | 988 | 146,400 |
| 2022/08/03 | 1,080 | 1,089 | 1,075 | 1,082 | 25,300 |
| 2022/08/02 | 1,087 | 1,094 | 1,075 | 1,079 | 20,500 |
| 2022/08/01 | 1,069 | 1,086 | 1,056 | 1,086 | 23,200 |
| 2022/07/29 | 1,090 | 1,090 | 1,065 | 1,065 | 23,900 |
| 2022/07/28 | 1,058 | 1,087 | 1,052 | 1,087 | 42,300 |
| 2022/07/27 | 1,058 | 1,058 | 1,045 | 1,058 | 16,600 |
| 2022/07/26 | 1,056 | 1,062 | 1,045 | 1,060 | 17,200 |
| 2022/07/25 | 1,078 | 1,080 | 1,051 | 1,058 | 29,400 |
| 2022/07/22 | 1,034 | 1,065 | 1,033 | 1,063 | 45,400 |
| 2022/07/21 | 1,029 | 1,034 | 1,024 | 1,030 | 14,700 |
| 2022/07/20 | 1,029 | 1,033 | 1,027 | 1,032 | 20,400 |
| 2022/07/19 | 1,028 | 1,028 | 1,016 | 1,019 | 12,700 |
| 2022/07/15 | 1,037 | 1,038 | 1,020 | 1,023 | 16,200 |
| 2022/07/14 | 1,005 | 1,028 | 1,005 | 1,028 | 27,700 |
| 2022/07/13 | 1,000 | 1,010 | 999 | 1,010 | 25,400 |
| 2022/07/12 | 1,002 | 1,003 | 997 | 998 | 26,300 |
| 2022/07/11 | 990 | 1,003 | 990 | 1,003 | 40,700 |
| 2022/07/08 | 991 | 1,003 | 985 | 985 | 64,700 |
| 2022/07/07 | 1,000 | 1,006 | 972 | 993 | 135,300 |
| 2022/07/06 | 984 | 996 | 970 | 990 | 314,000 |
| 2022/07/05 | 910 | 917 | 905 | 911 | 15,600 |
| 2022/07/04 | 900 | 909 | 895 | 909 | 11,200 |
| 2022/07/01 | 900 | 907 | 889 | 894 | 33,700 |
| 2022/06/30 | 916 | 918 | 904 | 904 | 20,000 |
| 2022/06/29 | 906 | 916 | 901 | 916 | 29,700 |
| 2022/06/28 | 897 | 910 | 897 | 910 | 18,700 |
| 2022/06/27 | 917 | 917 | 900 | 904 | 28,900 |
| 2022/06/24 | 902 | 909 | 898 | 904 | 18,900 |
| 2022/06/23 | 895 | 904 | 891 | 897 | 14,000 |
| 2022/06/22 | 898 | 898 | 885 | 896 | 11,700 |
| 2022/06/21 | 880 | 894 | 880 | 890 | 18,800 |
| 2022/06/20 | 894 | 895 | 879 | 880 | 19,900 |
| 2022/06/17 | 885 | 890 | 880 | 886 | 19,900 |
| 2022/06/16 | 900 | 903 | 890 | 890 | 17,000 |
| 2022/06/15 | 915 | 918 | 894 | 895 | 21,500 |
| 2022/06/14 | 940 | 940 | 907 | 917 | 34,800 |
| 2022/06/13 | 933 | 942 | 925 | 942 | 45,800 |
| 2022/06/10 | 933 | 933 | 925 | 925 | 20,200 |
| 2022/06/09 | 932 | 937 | 928 | 933 | 12,300 |
| 2022/06/08 | 931 | 935 | 928 | 933 | 11,200 |
| 2022/06/07 | 929 | 934 | 925 | 926 | 15,200 |
| 2022/06/06 | 928 | 929 | 920 | 925 | 18,700 |
| 2022/06/03 | 937 | 943 | 930 | 931 | 18,500 |
| 2022/06/02 | 944 | 944 | 931 | 937 | 15,300 |
| 2022/06/01 | 939 | 946 | 938 | 945 | 15,200 |
| 2022/05/31 | 942 | 952 | 939 | 943 | 17,300 |
| 2022/05/30 | 930 | 953 | 929 | 953 | 50,400 |
| 2022/05/27 | 925 | 927 | 919 | 924 | 11,600 |
| 2022/05/26 | 923 | 928 | 918 | 918 | 11,800 |
| 2022/05/25 | 918 | 920 | 906 | 920 | 19,500 |
| 2022/05/24 | 925 | 928 | 908 | 911 | 23,000 |
| 2022/05/23 | 925 | 934 | 923 | 931 | 26,900 |
| 2022/05/20 | 908 | 920 | 902 | 920 | 25,900 |
| 2022/05/19 | 899 | 906 | 895 | 902 | 17,600 |
| 2022/05/18 | 905 | 909 | 905 | 908 | 19,500 |
| 2022/05/17 | 900 | 904 | 892 | 904 | 19,600 |
| 2022/05/16 | 894 | 900 | 891 | 900 | 18,200 |
| 2022/05/13 | 884 | 896 | 881 | 893 | 26,400 |
| 2022/05/12 | 891 | 891 | 875 | 875 | 22,700 |
| 2022/05/11 | 894 | 905 | 890 | 891 | 18,600 |
| 2022/05/10 | 884 | 894 | 878 | 894 | 15,500 |
| 2022/05/09 | 896 | 900 | 888 | 888 | 12,100 |
| 2022/05/06 | 900 | 901 | 889 | 896 | 15,400 |
| 2022/05/02 | 890 | 902 | 890 | 897 | 13,000 |
| 2022/04/28 | 899 | 900 | 890 | 900 | 15,000 |
| 2022/04/27 | 881 | 900 | 877 | 900 | 39,700 |
| 2022/04/26 | 884 | 896 | 884 | 889 | 13,000 |
| 2022/04/25 | 886 | 888 | 882 | 884 | 12,200 |
| 2022/04/22 | 886 | 891 | 883 | 888 | 13,500 |
| 2022/04/21 | 898 | 899 | 891 | 898 | 7,300 |
| 2022/04/20 | 895 | 903 | 892 | 893 | 17,200 |
| 2022/04/19 | 893 | 899 | 890 | 895 | 9,700 |
| 2022/04/18 | 894 | 900 | 885 | 896 | 15,400 |
| 2022/04/15 | 904 | 904 | 894 | 895 | 9,200 |
| 2022/04/14 | 901 | 907 | 895 | 905 | 15,400 |
| 2022/04/13 | 892 | 902 | 888 | 897 | 21,200 |
| 2022/04/12 | 892 | 902 | 892 | 893 | 15,900 |
| 2022/04/11 | 897 | 909 | 895 | 907 | 20,500 |
| 2022/04/08 | 916 | 916 | 896 | 904 | 24,400 |
| 2022/04/07 | 923 | 923 | 905 | 909 | 19,500 |
| 2022/04/06 | 927 | 931 | 923 | 924 | 13,900 |
| 2022/04/05 | 940 | 943 | 933 | 938 | 25,500 |
| 2022/04/04 | 935 | 940 | 933 | 936 | 19,100 |
| 2022/04/01 | 930 | 935 | 919 | 935 | 21,300 |
| 2022/03/31 | 927 | 935 | 925 | 932 | 26,000 |
| 2022/03/30 | 927 | 934 | 921 | 934 | 20,400 |
| 2022/03/29 | 929 | 937 | 920 | 934 | 23,100 |
| 2022/03/28 | 928 | 929 | 917 | 926 | 14,400 |
| 2022/03/25 | 940 | 940 | 920 | 929 | 24,500 |
| 2022/03/24 | 930 | 938 | 923 | 938 | 21,500 |
| 2022/03/23 | 925 | 935 | 924 | 931 | 30,500 |
| 2022/03/22 | 925 | 927 | 913 | 923 | 26,800 |
| 2022/03/18 | 919 | 926 | 912 | 922 | 24,400 |
| 2022/03/17 | 915 | 919 | 907 | 918 | 21,200 |
| 2022/03/16 | 892 | 910 | 889 | 909 | 22,400 |
| 2022/03/15 | 881 | 895 | 874 | 888 | 17,100 |
| 2022/03/14 | 890 | 899 | 880 | 880 | 13,600 |
| 2022/03/11 | 890 | 896 | 881 | 890 | 20,200 |
| 2022/03/10 | 884 | 899 | 884 | 899 | 27,000 |
| 2022/03/09 | 866 | 878 | 860 | 865 | 26,500 |
| 2022/03/08 | 864 | 889 | 861 | 870 | 34,600 |
| 2022/03/07 | 888 | 892 | 873 | 883 | 34,400 |
| 2022/03/04 | 914 | 916 | 901 | 901 | 17,000 |
| 2022/03/03 | 929 | 929 | 913 | 919 | 15,200 |
| 2022/03/02 | 930 | 931 | 916 | 916 | 22,900 |
| 2022/03/01 | 927 | 938 | 920 | 937 | 24,200 |
| 2022/02/28 | 914 | 926 | 908 | 924 | 29,500 |
| 2022/02/25 | 891 | 916 | 891 | 914 | 25,400 |
| 2022/02/24 | 894 | 902 | 880 | 887 | 32,600 |
| 2022/02/22 | 903 | 916 | 898 | 903 | 16,700 |
| 2022/02/21 | 918 | 918 | 901 | 907 | 12,300 |
| 2022/02/18 | 916 | 925 | 908 | 918 | 18,300 |
| 2022/02/17 | 932 | 935 | 922 | 922 | 17,800 |
| 2022/02/16 | 952 | 952 | 933 | 936 | 17,300 |
| 2022/02/15 | 935 | 952 | 932 | 937 | 18,900 |
| 2022/02/14 | 941 | 943 | 931 | 933 | 20,400 |
| 2022/02/10 | 950 | 955 | 941 | 955 | 24,400 |
| 2022/02/09 | 930 | 943 | 925 | 935 | 15,100 |
| 2022/02/08 | 940 | 940 | 924 | 925 | 23,400 |
| 2022/02/07 | 938 | 942 | 930 | 931 | 21,100 |
| 2022/02/04 | 937 | 949 | 930 | 941 | 24,600 |
| 2022/02/03 | 964 | 970 | 942 | 946 | 40,400 |
| 2022/02/02 | 936 | 959 | 933 | 959 | 32,300 |
| 2022/02/01 | 934 | 948 | 915 | 919 | 24,500 |
| 2022/01/31 | 904 | 927 | 904 | 925 | 17,700 |
| 2022/01/28 | 902 | 911 | 891 | 900 | 36,800 |
| 2022/01/27 | 934 | 934 | 886 | 897 | 58,900 |
| 2022/01/26 | 927 | 938 | 924 | 926 | 14,800 |
| 2022/01/25 | 955 | 955 | 925 | 927 | 34,000 |
| 2022/01/24 | 943 | 960 | 934 | 955 | 21,200 |
| 2022/01/21 | 934 | 943 | 916 | 943 | 24,000 |
| 2022/01/20 | 914 | 942 | 914 | 934 | 22,700 |
| 2022/01/19 | 955 | 955 | 917 | 917 | 41,400 |
| 2022/01/18 | 967 | 975 | 958 | 963 | 17,300 |
| 2022/01/17 | 968 | 978 | 962 | 967 | 12,300 |
| 2022/01/14 | 971 | 971 | 957 | 968 | 32,200 |
| 2022/01/13 | 1,001 | 1,001 | 977 | 977 | 37,100 |
| 2022/01/12 | 992 | 1,011 | 992 | 1,006 | 22,000 |
| 2022/01/11 | 992 | 1,003 | 986 | 991 | 21,000 |
| 2022/01/07 | 1,000 | 1,005 | 978 | 994 | 41,500 |
| 2022/01/06 | 991 | 1,008 | 982 | 995 | 40,300 |
| 2022/01/05 | 1,058 | 1,058 | 1,011 | 1,021 | 40,700 |
| 2022/01/04 | 1,060 | 1,070 | 1,040 | 1,048 | 41,500 |