ケイブ(3760)の株価時系列情報
ケイブ(3760)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 835,000 | 848,000 | 834,000 | 841,000 | 89 |
| 2005/12/29 | 849,000 | 849,000 | 831,000 | 834,000 | 319 |
| 2005/12/28 | 803,000 | 840,000 | 785,000 | 829,000 | 310 |
| 2005/12/27 | 826,000 | 826,000 | 787,000 | 801,000 | 234 |
| 2005/12/26 | 797,000 | 809,000 | 795,000 | 806,000 | 201 |
| 2005/12/22 | 822,000 | 823,000 | 790,000 | 804,000 | 126 |
| 2005/12/21 | 839,000 | 860,000 | 800,000 | 820,000 | 293 |
| 2005/12/20 | 850,000 | 870,000 | 835,000 | 836,000 | 303 |
| 2005/12/19 | 816,000 | 850,000 | 807,000 | 850,000 | 470 |
| 2005/12/16 | 797,000 | 814,000 | 778,000 | 789,000 | 209 |
| 2005/12/15 | 755,000 | 818,000 | 745,000 | 816,000 | 715 |
| 2005/12/14 | 745,000 | 747,000 | 735,000 | 745,000 | 89 |
| 2005/12/13 | 750,000 | 750,000 | 736,000 | 743,000 | 153 |
| 2005/12/12 | 723,000 | 736,000 | 716,000 | 736,000 | 152 |
| 2005/12/09 | 728,000 | 730,000 | 721,000 | 723,000 | 61 |
| 2005/12/08 | 723,000 | 734,000 | 719,000 | 724,000 | 102 |
| 2005/12/07 | 714,000 | 724,000 | 711,000 | 713,000 | 104 |
| 2005/12/06 | 739,000 | 739,000 | 713,000 | 714,000 | 114 |
| 2005/12/05 | 760,000 | 760,000 | 727,000 | 729,000 | 118 |
| 2005/12/02 | 729,000 | 770,000 | 723,000 | 767,000 | 307 |
| 2005/12/01 | 702,000 | 720,000 | 702,000 | 713,000 | 77 |
| 2005/11/30 | 712,000 | 712,000 | 702,000 | 703,000 | 71 |
| 2005/11/29 | 715,000 | 719,000 | 711,000 | 712,000 | 55 |
| 2005/11/28 | 721,000 | 722,000 | 718,000 | 719,000 | 52 |
| 2005/11/25 | 723,000 | 727,000 | 721,000 | 723,000 | 54 |
| 2005/11/24 | 725,000 | 730,000 | 721,000 | 721,000 | 71 |
| 2005/11/22 | 725,000 | 734,000 | 725,000 | 730,000 | 79 |
| 2005/11/21 | 737,000 | 738,000 | 725,000 | 738,000 | 161 |
| 2005/11/18 | 727,000 | 750,000 | 725,000 | 737,000 | 180 |
| 2005/11/17 | 735,000 | 735,000 | 724,000 | 729,000 | 102 |
| 2005/11/16 | 733,000 | 736,000 | 731,000 | 731,000 | 39 |
| 2005/11/15 | 740,000 | 740,000 | 732,000 | 737,000 | 53 |
| 2005/11/14 | 748,000 | 748,000 | 731,000 | 744,000 | 52 |
| 2005/11/11 | 750,000 | 756,000 | 735,000 | 744,000 | 81 |
| 2005/11/10 | 740,000 | 750,000 | 730,000 | 740,000 | 66 |
| 2005/11/09 | 740,000 | 765,000 | 740,000 | 750,000 | 42 |
| 2005/11/08 | 756,000 | 762,000 | 745,000 | 745,000 | 48 |
| 2005/11/07 | 790,000 | 810,000 | 753,000 | 775,000 | 105 |
| 2005/11/04 | 723,000 | 820,000 | 721,000 | 790,000 | 236 |
| 2005/11/02 | 726,000 | 732,000 | 721,000 | 723,000 | 65 |
| 2005/11/01 | 730,000 | 745,000 | 726,000 | 730,000 | 72 |
| 2005/10/31 | 761,000 | 769,000 | 726,000 | 732,000 | 122 |
| 2005/10/28 | 758,000 | 763,000 | 756,000 | 761,000 | 17 |
| 2005/10/27 | 781,000 | 781,000 | 760,000 | 760,000 | 34 |
| 2005/10/26 | 780,000 | 787,000 | 776,000 | 780,000 | 37 |
| 2005/10/25 | 761,000 | 776,000 | 755,000 | 769,000 | 38 |
| 2005/10/24 | 788,000 | 788,000 | 754,000 | 754,000 | 72 |
| 2005/10/21 | 795,000 | 800,000 | 760,000 | 790,000 | 118 |
| 2005/10/20 | 828,000 | 828,000 | 806,000 | 807,000 | 63 |
| 2005/10/19 | 821,000 | 838,000 | 801,000 | 829,000 | 126 |
| 2005/10/18 | 795,000 | 818,000 | 787,000 | 818,000 | 128 |
| 2005/10/17 | 761,000 | 790,000 | 761,000 | 786,000 | 139 |
| 2005/10/14 | 762,000 | 770,000 | 750,000 | 757,000 | 131 |
| 2005/10/13 | 721,000 | 755,000 | 718,000 | 745,000 | 113 |
| 2005/10/12 | 714,000 | 720,000 | 712,000 | 712,000 | 39 |
| 2005/10/11 | 718,000 | 725,000 | 711,000 | 721,000 | 73 |
| 2005/10/07 | 730,000 | 734,000 | 722,000 | 725,000 | 99 |
| 2005/10/06 | 740,000 | 748,000 | 731,000 | 733,000 | 122 |
| 2005/10/05 | 758,000 | 758,000 | 737,000 | 752,000 | 71 |
| 2005/10/04 | 789,000 | 790,000 | 766,000 | 772,000 | 60 |
| 2005/10/03 | 789,000 | 795,000 | 776,000 | 783,000 | 81 |
| 2005/09/30 | 727,000 | 770,000 | 722,000 | 769,000 | 80 |
| 2005/09/29 | 752,000 | 790,000 | 747,000 | 747,000 | 91 |
| 2005/09/28 | 740,000 | 785,000 | 702,000 | 772,000 | 149 |
| 2005/09/27 | 800,000 | 800,000 | 739,000 | 745,000 | 293 |
| 2005/09/26 | 829,000 | 829,000 | 801,000 | 801,000 | 133 |
| 2005/09/22 | 835,000 | 836,000 | 828,000 | 828,000 | 88 |
| 2005/09/21 | 841,000 | 841,000 | 835,000 | 835,000 | 105 |
| 2005/09/20 | 852,000 | 852,000 | 841,000 | 844,000 | 115 |
| 2005/09/16 | 845,000 | 853,000 | 845,000 | 852,000 | 96 |
| 2005/09/15 | 847,000 | 853,000 | 845,000 | 845,000 | 100 |
| 2005/09/14 | 850,000 | 850,000 | 841,000 | 845,000 | 139 |
| 2005/09/13 | 850,000 | 867,000 | 846,000 | 849,000 | 167 |
| 2005/09/12 | 850,000 | 860,000 | 845,000 | 845,000 | 179 |
| 2005/09/09 | 858,000 | 859,000 | 843,000 | 855,000 | 97 |
| 2005/09/08 | 850,000 | 870,000 | 848,000 | 856,000 | 151 |
| 2005/09/07 | 862,000 | 862,000 | 846,000 | 850,000 | 200 |
| 2005/09/06 | 873,000 | 873,000 | 860,000 | 861,000 | 94 |
| 2005/09/05 | 870,000 | 874,000 | 867,000 | 874,000 | 90 |
| 2005/09/02 | 875,000 | 887,000 | 867,000 | 876,000 | 147 |
| 2005/09/01 | 897,000 | 910,000 | 877,000 | 883,000 | 335 |
| 2005/08/31 | 914,000 | 918,000 | 885,000 | 899,000 | 335 |
| 2005/08/30 | 867,000 | 927,000 | 867,000 | 911,000 | 875 |
| 2005/08/29 | 880,000 | 893,000 | 865,000 | 865,000 | 131 |
| 2005/08/26 | 890,000 | 899,000 | 885,000 | 889,000 | 56 |
| 2005/08/25 | 914,000 | 921,000 | 890,000 | 890,000 | 105 |
| 2005/08/24 | 888,000 | 921,000 | 881,000 | 918,000 | 139 |
| 2005/08/23 | 903,000 | 934,000 | 887,000 | 893,000 | 247 |
| 2005/08/22 | 884,000 | 901,000 | 884,000 | 896,000 | 62 |
| 2005/08/19 | 877,000 | 882,000 | 871,000 | 882,000 | 77 |
| 2005/08/18 | 877,000 | 889,000 | 875,000 | 880,000 | 56 |
| 2005/08/17 | 877,000 | 887,000 | 877,000 | 882,000 | 72 |
| 2005/08/16 | 883,000 | 892,000 | 875,000 | 876,000 | 86 |
| 2005/08/15 | 904,000 | 904,000 | 873,000 | 890,000 | 47 |
| 2005/08/12 | 921,000 | 921,000 | 899,000 | 905,000 | 68 |
| 2005/08/11 | 930,000 | 940,000 | 909,000 | 916,000 | 113 |
| 2005/08/10 | 930,000 | 958,000 | 925,000 | 936,000 | 309 |
| 2005/08/09 | 860,000 | 915,000 | 860,000 | 913,000 | 200 |
| 2005/08/08 | 840,000 | 878,000 | 831,000 | 875,000 | 132 |
| 2005/08/05 | 870,000 | 872,000 | 841,000 | 870,000 | 170 |
| 2005/08/04 | 860,000 | 890,000 | 825,000 | 890,000 | 285 |
| 2005/08/03 | 936,000 | 944,000 | 841,000 | 878,000 | 360 |
| 2005/08/02 | 965,000 | 980,000 | 937,000 | 937,000 | 163 |
| 2005/08/01 | 987,000 | 988,000 | 961,000 | 969,000 | 77 |
| 2005/07/29 | 1,010,000 | 1,010,000 | 973,000 | 995,000 | 222 |
| 2005/07/28 | 956,000 | 1,010,000 | 952,000 | 1,010,000 | 431 |
| 2005/07/27 | 945,000 | 970,000 | 943,000 | 951,000 | 221 |
| 2005/07/26 | 961,000 | 967,000 | 941,000 | 943,000 | 338 |
| 2005/07/25 | 970,000 | 993,000 | 962,000 | 980,000 | 510 |
| 2005/07/22 | 1,030,000 | 1,050,000 | 991,000 | 1,010,000 | 569 |
| 2005/07/21 | 1,040,000 | 1,040,000 | 1,000,000 | 1,010,000 | 377 |
| 2005/07/20 | 1,070,000 | 1,070,000 | 1,030,000 | 1,060,000 | 224 |
| 2005/07/19 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 494 |
| 2005/07/15 | 1,080,000 | 1,080,000 | 1,030,000 | 1,060,000 | 409 |
| 2005/07/14 | 1,060,000 | 1,120,000 | 1,040,000 | 1,060,000 | 2,049 |
| 2005/07/13 | 1,050,000 | 1,060,000 | 983,000 | 1,000,000 | 918 |
| 2005/07/12 | 965,000 | 1,030,000 | 955,000 | 1,030,000 | 1,950 |
| 2005/07/11 | 913,000 | 931,000 | 908,000 | 926,000 | 157 |
| 2005/07/08 | 945,000 | 945,000 | 903,000 | 903,000 | 236 |
| 2005/07/07 | 960,000 | 965,000 | 940,000 | 947,000 | 229 |
| 2005/07/06 | 956,000 | 980,000 | 953,000 | 963,000 | 623 |
| 2005/07/05 | 912,000 | 948,000 | 903,000 | 943,000 | 827 |
| 2005/07/04 | 890,000 | 962,000 | 877,000 | 896,000 | 1,330 |
| 2005/07/01 | 840,000 | 879,000 | 840,000 | 874,000 | 315 |
| 2005/06/30 | 858,000 | 861,000 | 837,000 | 840,000 | 159 |
| 2005/06/29 | 868,000 | 877,000 | 842,000 | 845,000 | 234 |
| 2005/06/28 | 835,000 | 885,000 | 833,000 | 862,000 | 323 |
| 2005/06/27 | 840,000 | 847,000 | 830,000 | 836,000 | 197 |
| 2005/06/24 | 843,000 | 845,000 | 829,000 | 830,000 | 376 |
| 2005/06/23 | 865,000 | 880,000 | 858,000 | 858,000 | 175 |
| 2005/06/22 | 873,000 | 887,000 | 855,000 | 860,000 | 150 |
| 2005/06/21 | 846,000 | 896,000 | 840,000 | 869,000 | 357 |
| 2005/06/20 | 846,000 | 846,000 | 830,000 | 838,000 | 109 |
| 2005/06/17 | 843,000 | 848,000 | 823,000 | 830,000 | 205 |
| 2005/06/16 | 870,000 | 887,000 | 850,000 | 860,000 | 138 |
| 2005/06/15 | 858,000 | 880,000 | 858,000 | 868,000 | 111 |
| 2005/06/14 | 908,000 | 909,000 | 874,000 | 877,000 | 138 |
| 2005/06/13 | 922,000 | 922,000 | 905,000 | 908,000 | 45 |
| 2005/06/10 | 912,000 | 925,000 | 906,000 | 912,000 | 55 |
| 2005/06/09 | 906,000 | 927,000 | 906,000 | 908,000 | 85 |
| 2005/06/08 | 937,000 | 940,000 | 910,000 | 914,000 | 157 |
| 2005/06/07 | 941,000 | 947,000 | 926,000 | 936,000 | 120 |
| 2005/06/06 | 965,000 | 980,000 | 950,000 | 950,000 | 341 |
| 2005/06/03 | 938,000 | 1,020,000 | 926,000 | 995,000 | 433 |
| 2005/06/02 | 959,000 | 962,000 | 937,000 | 939,000 | 78 |
| 2005/06/01 | 931,000 | 975,000 | 931,000 | 945,000 | 163 |
| 2005/05/31 | 910,000 | 930,000 | 901,000 | 930,000 | 168 |
| 2005/05/30 | 942,000 | 943,000 | 926,000 | 929,000 | 90 |
| 2005/05/27 | 961,000 | 980,000 | 930,000 | 951,000 | 175 |
| 2005/05/26 | 949,000 | 969,000 | 940,000 | 946,000 | 75 |
| 2005/05/25 | 959,000 | 987,000 | 950,000 | 950,000 | 134 |
| 2005/05/24 | 987,000 | 998,000 | 961,000 | 962,000 | 123 |
| 2005/05/23 | 1,020,000 | 1,020,000 | 986,000 | 994,000 | 251 |
| 2005/05/20 | 1,060,000 | 1,060,000 | 1,000,000 | 1,030,000 | 344 |
| 2005/05/19 | 1,020,000 | 1,090,000 | 972,000 | 1,050,000 | 897 |
| 2005/05/18 | 960,000 | 1,010,000 | 920,000 | 995,000 | 237 |
| 2005/05/17 | 1,050,000 | 1,060,000 | 930,000 | 965,000 | 383 |
| 2005/05/16 | 1,070,000 | 1,080,000 | 1,020,000 | 1,020,000 | 359 |
| 2005/05/13 | 1,080,000 | 1,100,000 | 1,050,000 | 1,070,000 | 521 |
| 2005/05/12 | 1,110,000 | 1,190,000 | 1,080,000 | 1,100,000 | 1,364 |
| 2005/05/11 | 1,060,000 | 1,120,000 | 1,060,000 | 1,120,000 | 431 |
| 2005/05/10 | 1,140,000 | 1,170,000 | 1,100,000 | 1,100,000 | 771 |
| 2005/05/09 | 1,100,000 | 1,150,000 | 1,090,000 | 1,150,000 | 1,573 |
| 2005/05/06 | 1,040,000 | 1,080,000 | 1,030,000 | 1,060,000 | 620 |
| 2005/05/02 | 975,000 | 1,040,000 | 971,000 | 1,040,000 | 594 |
| 2005/04/28 | 983,000 | 983,000 | 960,000 | 974,000 | 267 |
| 2005/04/27 | 945,000 | 998,000 | 926,000 | 994,000 | 413 |
| 2005/04/26 | 968,000 | 985,000 | 925,000 | 946,000 | 271 |
| 2005/04/25 | 990,000 | 1,000,000 | 961,000 | 967,000 | 308 |
| 2005/04/22 | 1,080,000 | 1,090,000 | 997,000 | 999,000 | 639 |
| 2005/04/21 | 1,000,000 | 1,050,000 | 975,000 | 1,030,000 | 637 |
| 2005/04/20 | 1,070,000 | 1,140,000 | 1,010,000 | 1,040,000 | 2,371 |
| 2005/04/19 | 921,000 | 1,020,000 | 921,000 | 1,020,000 | 1,060 |
| 2005/04/18 | 926,000 | 939,000 | 900,000 | 912,000 | 517 |
| 2005/04/15 | 982,000 | 1,010,000 | 970,000 | 975,000 | 456 |
| 2005/04/14 | 969,000 | 1,010,000 | 950,000 | 998,000 | 661 |
| 2005/04/13 | 1,010,000 | 1,060,000 | 955,000 | 976,000 | 934 |
| 2005/04/12 | 1,100,000 | 1,110,000 | 990,000 | 996,000 | 1,711 |
| 2005/04/11 | 1,170,000 | 1,220,000 | 1,080,000 | 1,090,000 | 3,609 |
| 2005/04/08 | 1,140,000 | 1,260,000 | 1,080,000 | 1,160,000 | 6,352 |
| 2005/04/07 | 1,000,000 | 1,080,000 | 977,000 | 1,080,000 | 2,523 |
| 2005/04/06 | 1,080,000 | 1,200,000 | 930,000 | 973,000 | 6,335 |
| 2005/04/05 | 928,000 | 1,020,000 | 928,000 | 1,020,000 | 2,886 |
| 2005/04/04 | 839,000 | 914,000 | 832,000 | 913,000 | 1,075 |
| 2005/04/01 | 829,000 | 844,000 | 818,000 | 840,000 | 220 |
| 2005/03/31 | 834,000 | 847,000 | 820,000 | 822,000 | 102 |
| 2005/03/30 | 822,000 | 866,000 | 816,000 | 825,000 | 440 |
| 2005/03/29 | 820,000 | 857,000 | 819,000 | 826,000 | 308 |
| 2005/03/28 | 830,000 | 830,000 | 809,000 | 809,000 | 111 |
| 2005/03/25 | 870,000 | 870,000 | 823,000 | 830,000 | 170 |
| 2005/03/24 | 900,000 | 918,000 | 852,000 | 852,000 | 395 |
| 2005/03/23 | 890,000 | 945,000 | 870,000 | 895,000 | 1,330 |
| 2005/03/22 | 823,000 | 897,000 | 808,000 | 884,000 | 612 |
| 2005/03/18 | 824,000 | 835,000 | 811,000 | 820,000 | 102 |
| 2005/03/17 | 823,000 | 836,000 | 818,000 | 825,000 | 88 |
| 2005/03/16 | 840,000 | 847,000 | 831,000 | 834,000 | 106 |
| 2005/03/15 | 850,000 | 850,000 | 828,000 | 829,000 | 45 |
| 2005/03/14 | 843,000 | 853,000 | 829,000 | 839,000 | 104 |
| 2005/03/11 | 831,000 | 834,000 | 817,000 | 833,000 | 81 |
| 2005/03/10 | 845,000 | 845,000 | 832,000 | 835,000 | 34 |
| 2005/03/09 | 836,000 | 852,000 | 825,000 | 844,000 | 100 |
| 2005/03/08 | 819,000 | 840,000 | 814,000 | 837,000 | 103 |
| 2005/03/07 | 849,000 | 850,000 | 818,000 | 821,000 | 112 |
| 2005/03/04 | 843,000 | 861,000 | 831,000 | 851,000 | 106 |
| 2005/03/03 | 869,000 | 877,000 | 856,000 | 860,000 | 114 |
| 2005/03/02 | 896,000 | 910,000 | 880,000 | 887,000 | 100 |
| 2005/03/01 | 897,000 | 900,000 | 885,000 | 894,000 | 128 |
| 2005/02/28 | 919,000 | 919,000 | 900,000 | 906,000 | 124 |
| 2005/02/25 | 920,000 | 923,000 | 890,000 | 898,000 | 210 |
| 2005/02/24 | 863,000 | 900,000 | 862,000 | 900,000 | 317 |
| 2005/02/23 | 833,000 | 866,000 | 833,000 | 853,000 | 105 |
| 2005/02/22 | 851,000 | 860,000 | 835,000 | 860,000 | 181 |
| 2005/02/21 | 810,000 | 860,000 | 799,000 | 841,000 | 186 |
| 2005/02/18 | 821,000 | 839,000 | 812,000 | 816,000 | 149 |
| 2005/02/17 | 896,000 | 904,000 | 841,000 | 841,000 | 183 |
| 2005/02/16 | 840,000 | 900,000 | 804,000 | 886,000 | 434 |
| 2005/02/15 | 856,000 | 873,000 | 830,000 | 863,000 | 328 |
| 2005/02/14 | 900,000 | 900,000 | 841,000 | 855,000 | 446 |
| 2005/02/10 | 960,000 | 960,000 | 893,000 | 916,000 | 309 |
| 2005/02/09 | 996,000 | 996,000 | 957,000 | 959,000 | 213 |
| 2005/02/08 | 981,000 | 1,010,000 | 972,000 | 986,000 | 313 |
| 2005/02/07 | 1,040,000 | 1,040,000 | 982,000 | 994,000 | 326 |
| 2005/02/04 | 1,060,000 | 1,090,000 | 1,000,000 | 1,020,000 | 880 |
| 2005/02/03 | 976,000 | 1,080,000 | 976,000 | 1,080,000 | 1,773 |
| 2005/02/02 | 971,000 | 994,000 | 971,000 | 978,000 | 195 |
| 2005/02/01 | 990,000 | 1,010,000 | 961,000 | 969,000 | 720 |
| 2005/01/31 | 1,040,000 | 1,040,000 | 995,000 | 999,000 | 313 |
| 2005/01/28 | 1,020,000 | 1,040,000 | 971,000 | 1,040,000 | 710 |
| 2005/01/27 | 1,060,000 | 1,060,000 | 990,000 | 1,010,000 | 1,076 |
| 2005/01/26 | 1,120,000 | 1,130,000 | 1,050,000 | 1,060,000 | 765 |
| 2005/01/25 | 1,150,000 | 1,160,000 | 1,100,000 | 1,130,000 | 1,691 |
| 2005/01/24 | 1,120,000 | 1,210,000 | 1,110,000 | 1,170,000 | 3,888 |
| 2005/01/21 | 1,050,000 | 1,120,000 | 1,030,000 | 1,090,000 | 1,230 |
| 2005/01/20 | 1,080,000 | 1,100,000 | 1,020,000 | 1,050,000 | 1,152 |
| 2005/01/19 | 1,100,000 | 1,160,000 | 1,080,000 | 1,080,000 | 2,364 |
| 2005/01/18 | 940,000 | 1,060,000 | 924,000 | 1,060,000 | 2,412 |
| 2005/01/17 | 1,110,000 | 1,120,000 | 958,000 | 958,000 | 1,675 |
| 2005/01/14 | 1,140,000 | 1,160,000 | 1,090,000 | 1,090,000 | 1,761 |
| 2005/01/13 | 1,090,000 | 1,200,000 | 1,070,000 | 1,180,000 | 2,674 |
| 2005/01/12 | 1,110,000 | 1,150,000 | 1,080,000 | 1,110,000 | 1,642 |
| 2005/01/11 | 1,050,000 | 1,170,000 | 1,030,000 | 1,150,000 | 4,459 |
| 2005/01/07 | 1,040,000 | 1,070,000 | 980,000 | 1,040,000 | 4,426 |
| 2005/01/06 | 910,000 | 1,020,000 | 901,000 | 1,020,000 | 6,972 |
| 2005/01/05 | 800,000 | 920,000 | 790,000 | 920,000 | 3,964 |
| 2005/01/04 | 900,000 | 921,000 | 800,000 | 820,000 | 3,590 |