ブイキューブ(3681)の株価時系列情報
ブイキューブ(3681)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,628 | 1,628 | 1,540 | 1,568 | 47,100 |
| 2014/12/29 | 1,600 | 1,618 | 1,555 | 1,599 | 52,900 |
| 2014/12/26 | 1,491 | 1,638 | 1,491 | 1,628 | 120,900 |
| 2014/12/26 | 1 -> 2.00 分割 | ||||
| 2014/12/25 | 3,130 | 3,175 | 3,055 | 3,055 | 59,600 |
| 2014/12/24 | 3,200 | 3,200 | 3,105 | 3,130 | 52,900 |
| 2014/12/22 | 3,260 | 3,295 | 3,180 | 3,205 | 35,400 |
| 2014/12/19 | 3,180 | 3,330 | 3,170 | 3,310 | 50,400 |
| 2014/12/18 | 3,150 | 3,235 | 3,130 | 3,140 | 63,700 |
| 2014/12/17 | 3,150 | 3,150 | 3,100 | 3,130 | 53,000 |
| 2014/12/16 | 3,300 | 3,300 | 3,185 | 3,185 | 44,600 |
| 2014/12/15 | 3,355 | 3,450 | 3,305 | 3,340 | 80,400 |
| 2014/12/12 | 3,410 | 3,480 | 3,310 | 3,355 | 146,000 |
| 2014/12/11 | 3,190 | 3,280 | 3,150 | 3,200 | 36,000 |
| 2014/12/10 | 3,150 | 3,250 | 3,100 | 3,240 | 27,700 |
| 2014/12/09 | 3,220 | 3,270 | 3,140 | 3,190 | 71,600 |
| 2014/12/08 | 3,400 | 3,405 | 3,295 | 3,305 | 56,200 |
| 2014/12/05 | 3,370 | 3,435 | 3,350 | 3,405 | 58,600 |
| 2014/12/04 | 3,445 | 3,450 | 3,350 | 3,385 | 66,200 |
| 2014/12/03 | 3,670 | 3,670 | 3,450 | 3,470 | 83,600 |
| 2014/12/02 | 3,745 | 3,780 | 3,625 | 3,680 | 48,800 |
| 2014/12/01 | 3,845 | 3,860 | 3,730 | 3,815 | 68,500 |
| 2014/11/28 | 3,755 | 3,910 | 3,740 | 3,775 | 42,400 |
| 2014/11/27 | 3,825 | 3,830 | 3,700 | 3,750 | 74,300 |
| 2014/11/26 | 3,665 | 3,880 | 3,660 | 3,875 | 59,700 |
| 2014/11/25 | 3,680 | 3,730 | 3,615 | 3,665 | 27,600 |
| 2014/11/21 | 3,685 | 3,690 | 3,550 | 3,580 | 39,400 |
| 2014/11/20 | 3,760 | 3,770 | 3,610 | 3,720 | 40,000 |
| 2014/11/19 | 3,545 | 3,730 | 3,510 | 3,680 | 38,400 |
| 2014/11/18 | 3,520 | 3,520 | 3,455 | 3,480 | 8,700 |
| 2014/11/17 | 3,440 | 3,545 | 3,400 | 3,425 | 12,800 |
| 2014/11/14 | 3,530 | 3,620 | 3,415 | 3,440 | 26,300 |
| 2014/11/13 | 3,630 | 3,650 | 3,500 | 3,570 | 21,100 |
| 2014/11/12 | 3,700 | 3,700 | 3,630 | 3,650 | 24,500 |
| 2014/11/11 | 3,600 | 3,690 | 3,490 | 3,630 | 51,600 |
| 2014/11/10 | 3,450 | 3,580 | 3,410 | 3,565 | 31,900 |
| 2014/11/07 | 3,650 | 3,720 | 3,400 | 3,400 | 52,300 |
| 2014/11/06 | 3,330 | 3,550 | 3,330 | 3,525 | 46,800 |
| 2014/11/05 | 3,400 | 3,415 | 3,300 | 3,330 | 63,800 |
| 2014/11/04 | 3,430 | 3,490 | 3,410 | 3,430 | 29,300 |
| 2014/10/31 | 3,365 | 3,550 | 3,365 | 3,470 | 13,200 |
| 2014/10/30 | 3,400 | 3,450 | 3,375 | 3,380 | 9,700 |
| 2014/10/29 | 3,510 | 3,510 | 3,405 | 3,415 | 5,600 |
| 2014/10/28 | 3,450 | 3,475 | 3,440 | 3,460 | 6,300 |
| 2014/10/27 | 3,460 | 3,525 | 3,455 | 3,510 | 9,200 |
| 2014/10/24 | 3,685 | 3,685 | 3,425 | 3,450 | 18,300 |
| 2014/10/23 | 3,595 | 3,665 | 3,575 | 3,635 | 10,300 |
| 2014/10/22 | 3,600 | 3,665 | 3,520 | 3,665 | 12,200 |
| 2014/10/21 | 3,620 | 3,645 | 3,550 | 3,550 | 13,100 |
| 2014/10/20 | 3,630 | 3,650 | 3,505 | 3,550 | 19,700 |
| 2014/10/17 | 3,780 | 3,780 | 3,530 | 3,565 | 31,200 |
| 2014/10/16 | 3,520 | 3,770 | 3,480 | 3,745 | 63,400 |
| 2014/10/15 | 3,430 | 3,540 | 3,300 | 3,490 | 30,400 |
| 2014/10/14 | 3,250 | 3,435 | 3,210 | 3,430 | 23,500 |
| 2014/10/10 | 3,350 | 3,400 | 3,220 | 3,315 | 32,500 |
| 2014/10/09 | 3,430 | 3,445 | 3,325 | 3,390 | 25,400 |
| 2014/10/08 | 3,300 | 3,505 | 3,230 | 3,390 | 45,400 |
| 2014/10/07 | 3,325 | 3,455 | 3,325 | 3,380 | 33,400 |
| 2014/10/06 | 3,490 | 3,495 | 3,400 | 3,450 | 53,700 |
| 2014/10/03 | 3,410 | 3,450 | 3,290 | 3,330 | 39,800 |
| 2014/10/02 | 3,355 | 3,490 | 3,355 | 3,360 | 48,000 |
| 2014/10/01 | 3,770 | 3,770 | 3,540 | 3,555 | 38,500 |
| 2014/09/30 | 3,880 | 3,900 | 3,735 | 3,770 | 28,500 |
| 2014/09/29 | 3,870 | 3,870 | 3,770 | 3,815 | 24,100 |
| 2014/09/26 | 3,655 | 3,800 | 3,655 | 3,730 | 25,300 |
| 2014/09/25 | 3,790 | 3,940 | 3,740 | 3,785 | 53,700 |
| 2014/09/24 | 3,800 | 3,805 | 3,660 | 3,735 | 21,800 |
| 2014/09/22 | 3,900 | 3,900 | 3,750 | 3,765 | 10,500 |
| 2014/09/19 | 3,855 | 3,870 | 3,815 | 3,830 | 10,800 |
| 2014/09/18 | 4,040 | 4,040 | 3,810 | 3,820 | 17,900 |
| 2014/09/17 | 4,095 | 4,095 | 3,950 | 3,950 | 23,200 |
| 2014/09/16 | 4,205 | 4,235 | 4,070 | 4,125 | 30,900 |
| 2014/09/12 | 3,900 | 4,290 | 3,900 | 4,250 | 107,400 |
| 2014/09/11 | 3,950 | 3,995 | 3,820 | 3,860 | 23,800 |
| 2014/09/10 | 4,025 | 4,150 | 3,780 | 4,020 | 88,700 |
| 2014/09/09 | 3,735 | 3,955 | 3,665 | 3,955 | 98,200 |
| 2014/09/08 | 3,425 | 3,870 | 3,345 | 3,665 | 112,100 |
| 2014/09/05 | 3,280 | 3,280 | 3,180 | 3,210 | 18,400 |
| 2014/09/04 | 3,400 | 3,400 | 3,270 | 3,275 | 33,800 |
| 2014/09/03 | 3,515 | 3,525 | 3,350 | 3,355 | 34,600 |
| 2014/09/02 | 3,545 | 3,550 | 3,500 | 3,525 | 13,700 |
| 2014/09/01 | 3,560 | 3,570 | 3,510 | 3,520 | 20,700 |
| 2014/08/29 | 3,640 | 3,640 | 3,570 | 3,590 | 16,500 |
| 2014/08/28 | 3,715 | 3,725 | 3,610 | 3,645 | 19,100 |
| 2014/08/27 | 3,700 | 3,755 | 3,700 | 3,710 | 9,600 |
| 2014/08/26 | 3,710 | 3,760 | 3,700 | 3,700 | 10,100 |
| 2014/08/25 | 3,685 | 3,760 | 3,660 | 3,730 | 15,500 |
| 2014/08/22 | 3,750 | 3,750 | 3,680 | 3,720 | 18,100 |
| 2014/08/21 | 3,760 | 3,770 | 3,735 | 3,755 | 5,300 |
| 2014/08/20 | 3,765 | 3,800 | 3,725 | 3,725 | 12,300 |
| 2014/08/19 | 3,830 | 3,845 | 3,710 | 3,765 | 23,000 |
| 2014/08/18 | 3,850 | 3,875 | 3,780 | 3,820 | 23,800 |
| 2014/08/15 | 3,800 | 3,930 | 3,750 | 3,870 | 21,700 |
| 2014/08/14 | 3,710 | 3,810 | 3,710 | 3,800 | 37,300 |
| 2014/08/13 | 3,790 | 4,005 | 3,790 | 3,980 | 24,400 |
| 2014/08/12 | 3,880 | 3,920 | 3,780 | 3,830 | 12,500 |
| 2014/08/11 | 3,700 | 3,880 | 3,700 | 3,820 | 21,100 |
| 2014/08/08 | 3,760 | 3,760 | 3,550 | 3,660 | 24,900 |
| 2014/08/07 | 3,750 | 3,800 | 3,700 | 3,760 | 28,000 |
| 2014/08/06 | 3,930 | 3,930 | 3,710 | 3,815 | 28,000 |
| 2014/08/05 | 4,040 | 4,080 | 3,845 | 4,000 | 29,400 |
| 2014/08/04 | 4,050 | 4,055 | 3,990 | 4,035 | 11,400 |
| 2014/08/01 | 4,030 | 4,065 | 3,985 | 4,050 | 31,200 |
| 2014/07/31 | 4,115 | 4,175 | 4,115 | 4,150 | 20,400 |
| 2014/07/30 | 4,185 | 4,205 | 4,110 | 4,130 | 35,000 |
| 2014/07/29 | 4,015 | 4,195 | 4,015 | 4,140 | 22,400 |
| 2014/07/28 | 4,020 | 4,050 | 4,000 | 4,015 | 15,500 |
| 2014/07/25 | 3,980 | 4,050 | 3,980 | 3,990 | 7,600 |
| 2014/07/24 | 3,995 | 4,085 | 3,985 | 3,990 | 9,800 |
| 2014/07/23 | 3,885 | 4,100 | 3,885 | 4,050 | 35,600 |
| 2014/07/22 | 3,865 | 3,925 | 3,850 | 3,905 | 23,000 |
| 2014/07/18 | 3,835 | 3,970 | 3,825 | 3,935 | 24,100 |
| 2014/07/17 | 4,090 | 4,090 | 3,900 | 4,020 | 24,300 |
| 2014/07/16 | 4,110 | 4,170 | 4,055 | 4,055 | 24,600 |
| 2014/07/15 | 4,170 | 4,210 | 4,150 | 4,170 | 16,600 |
| 2014/07/14 | 4,050 | 4,190 | 4,050 | 4,190 | 23,700 |
| 2014/07/11 | 3,970 | 4,170 | 3,810 | 4,130 | 42,100 |
| 2014/07/10 | 4,170 | 4,170 | 4,085 | 4,095 | 29,100 |
| 2014/07/09 | 4,100 | 4,140 | 4,035 | 4,100 | 33,400 |
| 2014/07/08 | 4,130 | 4,235 | 4,060 | 4,170 | 44,100 |
| 2014/07/07 | 4,170 | 4,250 | 4,170 | 4,200 | 65,900 |
| 2014/07/04 | 3,995 | 4,155 | 3,930 | 4,070 | 77,500 |
| 2014/07/03 | 3,950 | 4,070 | 3,905 | 3,910 | 50,400 |
| 2014/07/02 | 3,805 | 3,970 | 3,805 | 3,950 | 73,300 |
| 2014/07/01 | 3,645 | 3,790 | 3,625 | 3,705 | 33,800 |
| 2014/06/30 | 3,520 | 3,720 | 3,505 | 3,715 | 28,600 |
| 2014/06/27 | 3,630 | 3,640 | 3,440 | 3,590 | 58,300 |
| 2014/06/26 | 3,840 | 3,890 | 3,715 | 3,725 | 27,800 |
| 2014/06/25 | 3,990 | 3,990 | 3,790 | 3,815 | 51,500 |
| 2014/06/24 | 3,760 | 4,400 | 3,760 | 3,920 | 229,700 |
| 2014/06/23 | 3,900 | 3,930 | 3,755 | 3,870 | 42,100 |
| 2014/06/20 | 4,175 | 4,175 | 3,840 | 3,970 | 74,700 |
| 2014/06/19 | 4,295 | 4,330 | 4,130 | 4,220 | 37,900 |
| 2014/06/18 | 4,170 | 4,210 | 4,030 | 4,200 | 46,300 |
| 2014/06/17 | 4,215 | 4,300 | 4,160 | 4,170 | 37,300 |
| 2014/06/16 | 4,425 | 4,495 | 4,205 | 4,275 | 82,400 |
| 2014/06/13 | 4,215 | 4,370 | 4,180 | 4,300 | 52,600 |
| 2014/06/12 | 4,080 | 4,280 | 4,050 | 4,170 | 40,500 |
| 2014/06/11 | 4,000 | 4,235 | 3,930 | 4,215 | 86,600 |
| 2014/06/10 | 4,450 | 4,460 | 3,990 | 4,080 | 87,000 |
| 2014/06/09 | 4,370 | 4,530 | 4,210 | 4,320 | 138,200 |
| 2014/06/06 | 3,900 | 4,325 | 3,900 | 4,180 | 193,400 |
| 2014/06/05 | 3,890 | 3,890 | 3,670 | 3,790 | 62,200 |
| 2014/06/04 | 3,600 | 3,840 | 3,570 | 3,775 | 99,500 |
| 2014/06/03 | 3,570 | 3,680 | 3,550 | 3,635 | 60,300 |
| 2014/06/02 | 3,540 | 3,600 | 3,470 | 3,500 | 48,500 |
| 2014/05/30 | 3,500 | 3,550 | 3,310 | 3,470 | 61,300 |
| 2014/05/29 | 3,250 | 3,525 | 3,215 | 3,430 | 93,700 |
| 2014/05/28 | 3,135 | 3,460 | 3,135 | 3,375 | 108,900 |
| 2014/05/27 | 3,150 | 3,360 | 3,080 | 3,100 | 175,000 |
| 2014/05/26 | 2,900 | 3,280 | 2,883 | 3,280 | 222,800 |
| 2014/05/23 | 2,523 | 2,888 | 2,494 | 2,779 | 147,600 |
| 2014/05/22 | 2,550 | 2,633 | 2,481 | 2,573 | 101,500 |
| 2014/05/21 | 2,300 | 2,412 | 2,235 | 2,400 | 107,600 |
| 2014/05/20 | 2,387 | 2,495 | 2,300 | 2,400 | 90,000 |
| 2014/05/19 | 2,580 | 2,599 | 2,252 | 2,287 | 158,000 |
| 2014/05/16 | 2,642 | 2,700 | 2,585 | 2,617 | 96,600 |
| 2014/05/15 | 2,666 | 2,792 | 2,614 | 2,792 | 81,900 |
| 2014/05/14 | 2,597 | 2,800 | 2,559 | 2,716 | 132,300 |
| 2014/05/13 | 2,720 | 2,782 | 2,532 | 2,547 | 165,600 |
| 2014/05/12 | 2,900 | 2,925 | 2,657 | 2,660 | 84,900 |
| 2014/05/09 | 2,900 | 2,900 | 2,815 | 2,850 | 93,600 |
| 2014/05/08 | 3,080 | 3,140 | 2,915 | 2,929 | 120,100 |
| 2014/05/07 | 3,140 | 3,170 | 3,070 | 3,080 | 62,200 |
| 2014/05/02 | 3,260 | 3,345 | 3,210 | 3,255 | 39,400 |
| 2014/05/01 | 3,200 | 3,250 | 3,075 | 3,245 | 76,200 |
| 2014/04/30 | 3,550 | 3,550 | 3,250 | 3,265 | 46,000 |
| 2014/04/28 | 3,625 | 3,625 | 3,465 | 3,485 | 48,900 |
| 2014/04/25 | 3,785 | 3,810 | 3,640 | 3,695 | 40,200 |
| 2014/04/24 | 3,840 | 3,915 | 3,760 | 3,785 | 17,600 |
| 2014/04/23 | 3,860 | 3,870 | 3,800 | 3,840 | 10,900 |
| 2014/04/22 | 4,020 | 4,065 | 3,750 | 3,790 | 24,500 |
| 2014/04/21 | 4,055 | 4,160 | 4,010 | 4,035 | 33,900 |
| 2014/04/18 | 3,920 | 4,000 | 3,890 | 4,000 | 17,700 |
| 2014/04/17 | 4,005 | 4,160 | 3,845 | 3,900 | 63,900 |
| 2014/04/16 | 3,675 | 4,000 | 3,670 | 3,935 | 64,900 |
| 2014/04/15 | 3,840 | 3,915 | 3,585 | 3,605 | 64,800 |
| 2014/04/14 | 3,850 | 3,910 | 3,800 | 3,825 | 29,500 |
| 2014/04/11 | 3,905 | 3,990 | 3,840 | 3,920 | 56,700 |
| 2014/04/10 | 4,250 | 4,275 | 4,040 | 4,125 | 33,600 |
| 2014/04/09 | 4,265 | 4,320 | 4,125 | 4,140 | 28,100 |
| 2014/04/08 | 4,280 | 4,440 | 4,260 | 4,350 | 24,800 |
| 2014/04/07 | 4,570 | 4,575 | 4,380 | 4,420 | 40,900 |
| 2014/04/04 | 4,800 | 4,860 | 4,670 | 4,740 | 33,700 |
| 2014/04/03 | 4,740 | 4,955 | 4,700 | 4,895 | 48,700 |
| 2014/04/02 | 4,670 | 4,785 | 4,670 | 4,730 | 53,200 |
| 2014/04/01 | 4,660 | 4,700 | 4,490 | 4,655 | 37,700 |
| 2014/03/31 | 4,630 | 4,630 | 4,460 | 4,615 | 56,000 |
| 2014/03/28 | 4,150 | 4,425 | 4,125 | 4,420 | 57,000 |
| 2014/03/27 | 3,850 | 4,120 | 3,825 | 4,100 | 42,100 |
| 2014/03/26 | 3,900 | 4,060 | 3,895 | 3,990 | 50,000 |
| 2014/03/25 | 4,050 | 4,150 | 3,850 | 3,860 | 65,300 |
| 2014/03/24 | 3,960 | 4,070 | 3,850 | 4,040 | 41,000 |
| 2014/03/20 | 4,200 | 4,215 | 3,735 | 3,915 | 90,200 |
| 2014/03/19 | 4,640 | 4,695 | 4,320 | 4,340 | 41,600 |
| 2014/03/18 | 4,545 | 4,620 | 4,460 | 4,600 | 28,300 |
| 2014/03/17 | 4,520 | 4,700 | 4,205 | 4,420 | 38,800 |
| 2014/03/14 | 4,685 | 4,760 | 4,590 | 4,605 | 44,300 |
| 2014/03/13 | 4,945 | 4,965 | 4,710 | 4,860 | 25,700 |
| 2014/03/12 | 5,000 | 5,060 | 4,950 | 4,975 | 23,200 |
| 2014/03/11 | 5,040 | 5,550 | 5,040 | 5,060 | 118,900 |
| 2014/03/10 | 5,140 | 5,250 | 5,090 | 5,090 | 19,900 |
| 2014/03/07 | 5,260 | 5,330 | 5,100 | 5,190 | 21,800 |
| 2014/03/06 | 5,300 | 5,400 | 5,170 | 5,250 | 32,300 |
| 2014/03/05 | 5,220 | 5,360 | 5,170 | 5,290 | 21,900 |
| 2014/03/04 | 5,100 | 5,280 | 5,060 | 5,120 | 27,500 |
| 2014/03/03 | 5,000 | 5,200 | 4,860 | 5,160 | 38,300 |
| 2014/02/28 | 5,300 | 5,420 | 5,000 | 5,020 | 34,500 |
| 2014/02/27 | 5,450 | 5,560 | 5,300 | 5,310 | 60,100 |
| 2014/02/26 | 5,160 | 5,480 | 5,090 | 5,450 | 66,300 |
| 2014/02/25 | 5,160 | 5,200 | 4,880 | 5,080 | 38,600 |
| 2014/02/24 | 5,030 | 5,200 | 5,000 | 5,160 | 34,600 |
| 2014/02/21 | 5,150 | 5,150 | 4,920 | 5,010 | 59,000 |
| 2014/02/20 | 4,860 | 4,930 | 4,665 | 4,715 | 35,500 |
| 2014/02/19 | 5,000 | 5,150 | 4,860 | 4,885 | 85,500 |
| 2014/02/18 | 5,000 | 5,120 | 4,910 | 5,020 | 42,900 |
| 2014/02/17 | 4,875 | 5,040 | 4,625 | 4,980 | 83,800 |
| 2014/02/14 | 5,050 | 5,180 | 4,665 | 4,805 | 215,900 |
| 2014/02/13 | 5,500 | 5,680 | 5,400 | 5,550 | 100,200 |
| 2014/02/12 | 5,400 | 5,730 | 5,320 | 5,610 | 138,800 |
| 2014/02/10 | 5,170 | 5,220 | 5,080 | 5,220 | 44,900 |
| 2014/02/07 | 5,120 | 5,380 | 4,915 | 5,010 | 104,800 |
| 2014/02/06 | 4,500 | 5,220 | 4,470 | 5,220 | 196,600 |
| 2014/02/05 | 4,650 | 4,735 | 4,135 | 4,520 | 110,900 |
| 2014/02/04 | 3,890 | 5,200 | 3,820 | 4,245 | 286,300 |
| 2014/02/03 | 4,875 | 4,920 | 4,510 | 4,520 | 72,600 |
| 2014/01/31 | 5,450 | 5,500 | 4,940 | 5,060 | 72,500 |
| 2014/01/30 | 5,360 | 5,420 | 5,260 | 5,400 | 51,600 |
| 2014/01/29 | 5,590 | 5,690 | 5,500 | 5,550 | 50,200 |
| 2014/01/28 | 5,910 | 6,000 | 5,380 | 5,390 | 77,300 |
| 2014/01/27 | 5,720 | 5,980 | 5,710 | 5,780 | 82,300 |
| 2014/01/24 | 6,000 | 6,150 | 5,990 | 6,120 | 70,100 |
| 2014/01/23 | 6,300 | 6,430 | 6,090 | 6,160 | 162,000 |
| 2014/01/22 | 6,700 | 6,790 | 6,200 | 6,270 | 291,600 |
| 2014/01/21 | 5,990 | 6,780 | 5,940 | 6,470 | 716,000 |
| 2014/01/20 | 6,050 | 6,130 | 5,820 | 5,940 | 130,900 |
| 2014/01/17 | 6,120 | 6,350 | 6,090 | 6,150 | 134,700 |
| 2014/01/16 | 6,690 | 6,690 | 6,020 | 6,220 | 103,100 |
| 2014/01/15 | 6,790 | 6,800 | 6,460 | 6,590 | 111,500 |
| 2014/01/14 | 6,600 | 6,830 | 6,470 | 6,550 | 142,200 |
| 2014/01/10 | 6,540 | 7,050 | 6,460 | 6,740 | 429,300 |
| 2014/01/09 | 6,930 | 6,970 | 6,500 | 6,540 | 310,300 |
| 2014/01/08 | 7,600 | 7,640 | 7,150 | 7,200 | 303,500 |
| 2014/01/07 | 7,800 | 8,150 | 7,020 | 7,450 | 620,200 |
| 2014/01/06 | 7,600 | 8,840 | 7,120 | 8,100 | 2,320,600 |