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 |
|---|---|---|---|---|---|
| 2006/12/29 | 172,000 | 173,000 | 169,000 | 173,000 | 37 |
| 2006/12/28 | 179,000 | 179,000 | 174,000 | 174,000 | 34 |
| 2006/12/27 | 180,000 | 183,000 | 179,000 | 179,000 | 88 |
| 2006/12/26 | 173,000 | 182,000 | 170,000 | 179,000 | 119 |
| 2006/12/25 | 174,000 | 174,000 | 170,000 | 174,000 | 85 |
| 2006/12/22 | 184,000 | 185,000 | 174,000 | 176,000 | 82 |
| 2006/12/21 | 185,000 | 189,000 | 180,000 | 183,000 | 100 |
| 2006/12/20 | 184,000 | 188,000 | 182,000 | 185,000 | 57 |
| 2006/12/19 | 190,000 | 190,000 | 185,000 | 187,000 | 49 |
| 2006/12/18 | 193,000 | 193,000 | 188,000 | 192,000 | 59 |
| 2006/12/15 | 194,000 | 200,000 | 190,000 | 196,000 | 46 |
| 2006/12/14 | 195,000 | 200,000 | 195,000 | 196,000 | 16 |
| 2006/12/13 | 191,000 | 201,000 | 191,000 | 195,000 | 53 |
| 2006/12/12 | 202,000 | 202,000 | 193,000 | 193,000 | 83 |
| 2006/12/11 | 202,000 | 208,000 | 202,000 | 204,000 | 65 |
| 2006/12/08 | 215,000 | 215,000 | 203,000 | 210,000 | 109 |
| 2006/12/07 | 220,000 | 221,000 | 206,000 | 215,000 | 317 |
| 2006/12/06 | 192,000 | 223,000 | 191,000 | 223,000 | 640 |
| 2006/12/05 | 188,000 | 200,000 | 188,000 | 193,000 | 99 |
| 2006/12/04 | 187,000 | 194,000 | 185,000 | 188,000 | 54 |
| 2006/12/01 | 185,000 | 188,000 | 180,000 | 188,000 | 44 |
| 2006/11/30 | 188,000 | 190,000 | 184,000 | 188,000 | 76 |
| 2006/11/29 | 182,000 | 186,000 | 175,000 | 186,000 | 106 |
| 2006/11/28 | 175,000 | 185,000 | 169,000 | 179,000 | 89 |
| 2006/11/27 | 172,000 | 179,000 | 167,000 | 175,000 | 57 |
| 2006/11/24 | 174,000 | 175,000 | 169,000 | 175,000 | 42 |
| 2006/11/22 | 168,000 | 180,000 | 168,000 | 175,000 | 88 |
| 2006/11/21 | 171,000 | 178,000 | 164,000 | 165,000 | 132 |
| 2006/11/20 | 182,000 | 185,000 | 173,000 | 178,000 | 74 |
| 2006/11/17 | 203,000 | 203,000 | 190,000 | 191,000 | 73 |
| 2006/11/16 | 207,000 | 207,000 | 203,000 | 203,000 | 22 |
| 2006/11/15 | 213,000 | 213,000 | 205,000 | 206,000 | 28 |
| 2006/11/14 | 203,000 | 213,000 | 200,000 | 213,000 | 40 |
| 2006/11/13 | 210,000 | 210,000 | 202,000 | 202,000 | 43 |
| 2006/11/10 | 213,000 | 219,000 | 212,000 | 214,000 | 18 |
| 2006/11/09 | 212,000 | 219,000 | 212,000 | 216,000 | 33 |
| 2006/11/08 | 227,000 | 227,000 | 219,000 | 219,000 | 22 |
| 2006/11/07 | 233,000 | 233,000 | 222,000 | 227,000 | 21 |
| 2006/11/06 | 235,000 | 235,000 | 223,000 | 230,000 | 36 |
| 2006/11/02 | 233,000 | 234,000 | 228,000 | 233,000 | 45 |
| 2006/11/01 | 245,000 | 245,000 | 233,000 | 233,000 | 30 |
| 2006/10/31 | 246,000 | 248,000 | 239,000 | 245,000 | 13 |
| 2006/10/30 | 244,000 | 244,000 | 236,000 | 242,000 | 59 |
| 2006/10/27 | 248,000 | 252,000 | 245,000 | 246,000 | 54 |
| 2006/10/26 | 245,000 | 248,000 | 239,000 | 246,000 | 62 |
| 2006/10/25 | 248,000 | 248,000 | 240,000 | 241,000 | 46 |
| 2006/10/24 | 252,000 | 253,000 | 246,000 | 248,000 | 108 |
| 2006/10/23 | 246,000 | 248,000 | 245,000 | 246,000 | 69 |
| 2006/10/20 | 245,000 | 249,000 | 236,000 | 239,000 | 59 |
| 2006/10/19 | 241,000 | 259,000 | 237,000 | 240,000 | 115 |
| 2006/10/18 | 227,000 | 238,000 | 225,000 | 237,000 | 46 |
| 2006/10/17 | 235,000 | 239,000 | 225,000 | 227,000 | 66 |
| 2006/10/16 | 229,000 | 240,000 | 229,000 | 233,000 | 100 |
| 2006/10/13 | 223,000 | 230,000 | 222,000 | 230,000 | 64 |
| 2006/10/12 | 210,000 | 225,000 | 200,000 | 220,000 | 93 |
| 2006/10/11 | 230,000 | 238,000 | 222,000 | 223,000 | 96 |
| 2006/10/10 | 230,000 | 238,000 | 224,000 | 230,000 | 77 |
| 2006/10/06 | 246,000 | 246,000 | 242,000 | 242,000 | 53 |
| 2006/10/05 | 247,000 | 258,000 | 247,000 | 249,000 | 100 |
| 2006/10/04 | 250,000 | 252,000 | 243,000 | 243,000 | 40 |
| 2006/10/03 | 254,000 | 254,000 | 246,000 | 248,000 | 42 |
| 2006/10/02 | 262,000 | 263,000 | 254,000 | 255,000 | 34 |
| 2006/09/29 | 266,000 | 266,000 | 255,000 | 262,000 | 159 |
| 2006/09/28 | 248,000 | 276,000 | 247,000 | 272,000 | 603 |
| 2006/09/27 | 240,000 | 241,000 | 236,000 | 241,000 | 34 |
| 2006/09/26 | 238,000 | 244,000 | 233,000 | 233,000 | 71 |
| 2006/09/25 | 240,000 | 241,000 | 235,000 | 235,000 | 35 |
| 2006/09/22 | 238,000 | 242,000 | 233,000 | 242,000 | 53 |
| 2006/09/21 | 240,000 | 241,000 | 231,000 | 241,000 | 83 |
| 2006/09/20 | 249,000 | 249,000 | 233,000 | 236,000 | 174 |
| 2006/09/19 | 260,000 | 261,000 | 253,000 | 254,000 | 76 |
| 2006/09/15 | 260,000 | 263,000 | 255,000 | 262,000 | 71 |
| 2006/09/14 | 279,000 | 279,000 | 260,000 | 267,000 | 79 |
| 2006/09/13 | 293,000 | 294,000 | 276,000 | 279,000 | 70 |
| 2006/09/12 | 295,000 | 295,000 | 286,000 | 287,000 | 106 |
| 2006/09/11 | 302,000 | 305,000 | 292,000 | 292,000 | 186 |
| 2006/09/08 | 295,000 | 322,000 | 294,000 | 305,000 | 1,032 |
| 2006/09/07 | 292,000 | 298,000 | 289,000 | 296,000 | 77 |
| 2006/09/06 | 296,000 | 296,000 | 292,000 | 292,000 | 55 |
| 2006/09/05 | 299,000 | 299,000 | 291,000 | 296,000 | 123 |
| 2006/09/04 | 295,000 | 297,000 | 292,000 | 295,000 | 92 |
| 2006/09/01 | 296,000 | 296,000 | 288,000 | 290,000 | 121 |
| 2006/08/31 | 305,000 | 309,000 | 290,000 | 297,000 | 1,111 |
| 2006/08/30 | 288,000 | 324,000 | 285,000 | 324,000 | 1,193 |
| 2006/08/29 | 290,000 | 294,000 | 280,000 | 284,000 | 87 |
| 2006/08/28 | 300,000 | 300,000 | 285,000 | 288,000 | 168 |
| 2006/08/25 | 318,000 | 318,000 | 307,000 | 308,000 | 260 |
| 2006/08/24 | 300,000 | 332,000 | 300,000 | 323,000 | 1,101 |
| 2006/08/23 | 295,000 | 298,000 | 292,000 | 295,000 | 68 |
| 2006/08/22 | 300,000 | 300,000 | 295,000 | 295,000 | 166 |
| 2006/08/21 | 298,000 | 305,000 | 295,000 | 302,000 | 183 |
| 2006/08/18 | 309,000 | 309,000 | 295,000 | 301,000 | 98 |
| 2006/08/17 | 314,000 | 314,000 | 305,000 | 305,000 | 162 |
| 2006/08/16 | 323,000 | 323,000 | 305,000 | 312,000 | 288 |
| 2006/08/15 | 327,000 | 336,000 | 307,000 | 309,000 | 1,427 |
| 2006/08/14 | 262,000 | 298,000 | 262,000 | 298,000 | 841 |
| 2006/08/11 | 251,000 | 261,000 | 251,000 | 258,000 | 123 |
| 2006/08/10 | 251,000 | 252,000 | 247,000 | 251,000 | 57 |
| 2006/08/09 | 245,000 | 251,000 | 243,000 | 251,000 | 65 |
| 2006/08/08 | 253,000 | 254,000 | 241,000 | 248,000 | 112 |
| 2006/08/07 | 270,000 | 270,000 | 250,000 | 251,000 | 222 |
| 2006/08/04 | 272,000 | 273,000 | 263,000 | 266,000 | 154 |
| 2006/08/03 | 280,000 | 281,000 | 260,000 | 271,000 | 231 |
| 2006/08/02 | 254,000 | 280,000 | 246,000 | 270,000 | 501 |
| 2006/08/01 | 253,000 | 257,000 | 250,000 | 254,000 | 140 |
| 2006/07/31 | 260,000 | 270,000 | 247,000 | 250,000 | 430 |
| 2006/07/28 | 242,000 | 255,000 | 235,000 | 252,000 | 409 |
| 2006/07/27 | 222,000 | 259,000 | 222,000 | 234,000 | 1,338 |
| 2006/07/26 | 262,000 | 262,000 | 262,000 | 262,000 | 39 |
| 2006/07/25 | 312,000 | 312,000 | 312,000 | 312,000 | 44 |
| 2006/07/24 | 343,000 | 368,000 | 343,000 | 362,000 | 295 |
| 2006/07/21 | 320,000 | 358,000 | 316,000 | 353,000 | 430 |
| 2006/07/20 | 330,000 | 331,000 | 323,000 | 331,000 | 303 |
| 2006/07/19 | 341,000 | 355,000 | 291,000 | 291,000 | 438 |
| 2006/07/18 | 376,000 | 380,000 | 341,000 | 341,000 | 209 |
| 2006/07/14 | 383,000 | 397,000 | 370,000 | 391,000 | 219 |
| 2006/07/13 | 383,000 | 409,000 | 372,000 | 378,000 | 225 |
| 2006/07/12 | 428,000 | 428,000 | 405,000 | 408,000 | 156 |
| 2006/07/11 | 441,000 | 443,000 | 401,000 | 408,000 | 328 |
| 2006/07/10 | 437,000 | 459,000 | 435,000 | 451,000 | 382 |
| 2006/07/07 | 500,000 | 512,000 | 466,000 | 472,000 | 423 |
| 2006/07/06 | 485,000 | 510,000 | 480,000 | 483,000 | 298 |
| 2006/07/05 | 514,000 | 523,000 | 485,000 | 499,000 | 696 |
| 2006/07/04 | 538,000 | 543,000 | 532,000 | 540,000 | 287 |
| 2006/07/03 | 539,000 | 561,000 | 523,000 | 528,000 | 423 |
| 2006/06/30 | 578,000 | 595,000 | 525,000 | 533,000 | 1,290 |
| 2006/06/29 | 520,000 | 595,000 | 514,000 | 564,000 | 1,460 |
| 2006/06/28 | 445,000 | 512,000 | 438,000 | 512,000 | 547 |
| 2006/06/27 | 515,000 | 520,000 | 460,000 | 462,000 | 547 |
| 2006/06/26 | 511,000 | 529,000 | 501,000 | 505,000 | 965 |
| 2006/06/23 | 462,000 | 500,000 | 460,000 | 498,000 | 1,177 |
| 2006/06/22 | 429,000 | 467,000 | 425,000 | 452,000 | 800 |
| 2006/06/21 | 430,000 | 430,000 | 396,000 | 419,000 | 249 |
| 2006/06/20 | 410,000 | 436,000 | 388,000 | 395,000 | 344 |
| 2006/06/19 | 435,000 | 448,000 | 410,000 | 422,000 | 456 |
| 2006/06/16 | 430,000 | 455,000 | 426,000 | 455,000 | 795 |
| 2006/06/15 | 400,000 | 405,000 | 380,000 | 405,000 | 414 |
| 2006/06/14 | 313,000 | 355,000 | 311,000 | 355,000 | 344 |
| 2006/06/13 | 311,000 | 323,000 | 305,000 | 305,000 | 150 |
| 2006/06/12 | 302,000 | 328,000 | 298,000 | 320,000 | 172 |
| 2006/06/09 | 297,000 | 310,000 | 281,000 | 310,000 | 172 |
| 2006/06/08 | 291,000 | 295,000 | 277,000 | 290,000 | 158 |
| 2006/06/07 | 300,000 | 317,000 | 296,000 | 300,000 | 146 |
| 2006/06/06 | 300,000 | 325,000 | 299,000 | 299,000 | 253 |
| 2006/06/05 | 300,000 | 328,000 | 294,000 | 319,000 | 156 |
| 2006/06/02 | 297,000 | 303,000 | 255,000 | 303,000 | 399 |
| 2006/06/01 | 333,000 | 344,000 | 288,000 | 295,000 | 240 |
| 2006/05/31 | 339,000 | 347,000 | 320,000 | 328,000 | 249 |
| 2006/05/30 | 352,000 | 368,000 | 341,000 | 352,000 | 326 |
| 2006/05/29 | 409,000 | 410,000 | 385,000 | 386,000 | 159 |
| 2006/05/26 | 450,000 | 450,000 | 419,000 | 424,000 | 136 |
| 2006/05/25 | 451,000 | 460,000 | 443,000 | 452,000 | 155 |
| 2006/05/24 | 443,000 | 446,000 | 425,000 | 446,000 | 176 |
| 2006/05/23 | 431,000 | 440,000 | 421,000 | 428,000 | 233 |
| 2006/05/22 | 450,000 | 456,000 | 424,000 | 424,000 | 668 |
| 2006/05/19 | 400,000 | 430,000 | 395,000 | 423,000 | 363 |
| 2006/05/18 | 386,000 | 426,000 | 382,000 | 408,000 | 288 |
| 2006/05/17 | 431,000 | 431,000 | 385,000 | 407,000 | 498 |
| 2006/05/16 | 470,000 | 474,000 | 435,000 | 435,000 | 268 |
| 2006/05/15 | 480,000 | 501,000 | 476,000 | 485,000 | 256 |
| 2006/05/12 | 500,000 | 502,000 | 467,000 | 478,000 | 348 |
| 2006/05/11 | 547,000 | 547,000 | 528,000 | 528,000 | 41 |
| 2006/05/10 | 541,000 | 552,000 | 530,000 | 547,000 | 95 |
| 2006/05/09 | 553,000 | 573,000 | 545,000 | 551,000 | 114 |
| 2006/05/08 | 550,000 | 556,000 | 540,000 | 550,000 | 135 |
| 2006/05/02 | 578,000 | 578,000 | 565,000 | 567,000 | 133 |
| 2006/05/01 | 579,000 | 579,000 | 561,000 | 568,000 | 275 |
| 2006/04/28 | 599,000 | 599,000 | 599,000 | 599,000 | 46 |
| 2006/04/27 | 687,000 | 701,000 | 680,000 | 699,000 | 24 |
| 2006/04/26 | 700,000 | 702,000 | 680,000 | 695,000 | 46 |
| 2006/04/25 | 640,000 | 685,000 | 640,000 | 683,000 | 42 |
| 2006/04/24 | 621,000 | 681,000 | 621,000 | 645,000 | 90 |
| 2006/04/21 | 700,000 | 700,000 | 672,000 | 674,000 | 67 |
| 2006/04/20 | 720,000 | 720,000 | 701,000 | 702,000 | 65 |
| 2006/04/19 | 734,000 | 743,000 | 721,000 | 721,000 | 37 |
| 2006/04/18 | 710,000 | 735,000 | 705,000 | 735,000 | 49 |
| 2006/04/17 | 741,000 | 741,000 | 711,000 | 720,000 | 181 |
| 2006/04/14 | 761,000 | 766,000 | 740,000 | 746,000 | 62 |
| 2006/04/13 | 775,000 | 779,000 | 758,000 | 767,000 | 38 |
| 2006/04/12 | 742,000 | 766,000 | 739,000 | 766,000 | 77 |
| 2006/04/11 | 761,000 | 761,000 | 740,000 | 742,000 | 111 |
| 2006/04/10 | 778,000 | 778,000 | 760,000 | 761,000 | 85 |
| 2006/04/07 | 787,000 | 795,000 | 779,000 | 784,000 | 84 |
| 2006/04/06 | 779,000 | 815,000 | 772,000 | 787,000 | 258 |
| 2006/04/05 | 830,000 | 830,000 | 775,000 | 784,000 | 220 |
| 2006/04/04 | 813,000 | 847,000 | 802,000 | 816,000 | 315 |
| 2006/04/03 | 795,000 | 810,000 | 788,000 | 804,000 | 113 |
| 2006/03/31 | 752,000 | 794,000 | 745,000 | 792,000 | 100 |
| 2006/03/30 | 739,000 | 750,000 | 735,000 | 745,000 | 50 |
| 2006/03/29 | 700,000 | 733,000 | 700,000 | 729,000 | 82 |
| 2006/03/28 | 726,000 | 726,000 | 710,000 | 719,000 | 41 |
| 2006/03/27 | 746,000 | 746,000 | 726,000 | 726,000 | 42 |
| 2006/03/24 | 744,000 | 758,000 | 731,000 | 741,000 | 43 |
| 2006/03/23 | 758,000 | 766,000 | 750,000 | 754,000 | 31 |
| 2006/03/22 | 767,000 | 770,000 | 758,000 | 763,000 | 55 |
| 2006/03/20 | 780,000 | 780,000 | 761,000 | 766,000 | 51 |
| 2006/03/17 | 790,000 | 790,000 | 765,000 | 780,000 | 66 |
| 2006/03/16 | 806,000 | 806,000 | 785,000 | 799,000 | 51 |
| 2006/03/15 | 800,000 | 807,000 | 793,000 | 806,000 | 72 |
| 2006/03/14 | 804,000 | 805,000 | 791,000 | 803,000 | 40 |
| 2006/03/13 | 792,000 | 807,000 | 753,000 | 804,000 | 79 |
| 2006/03/10 | 793,000 | 793,000 | 770,000 | 789,000 | 73 |
| 2006/03/09 | 790,000 | 791,000 | 780,000 | 789,000 | 43 |
| 2006/03/08 | 791,000 | 791,000 | 770,000 | 787,000 | 36 |
| 2006/03/07 | 756,000 | 790,000 | 756,000 | 786,000 | 61 |
| 2006/03/06 | 770,000 | 771,000 | 716,000 | 770,000 | 81 |
| 2006/03/03 | 765,000 | 766,000 | 755,000 | 766,000 | 107 |
| 2006/03/02 | 760,000 | 769,000 | 753,000 | 765,000 | 144 |
| 2006/03/01 | 731,000 | 751,000 | 711,000 | 750,000 | 124 |
| 2006/02/28 | 749,000 | 750,000 | 712,000 | 743,000 | 130 |
| 2006/02/27 | 754,000 | 755,000 | 711,000 | 729,000 | 155 |
| 2006/02/24 | 685,000 | 715,000 | 680,000 | 707,000 | 193 |
| 2006/02/23 | 615,000 | 672,000 | 615,000 | 669,000 | 115 |
| 2006/02/22 | 619,000 | 689,000 | 610,000 | 635,000 | 99 |
| 2006/02/21 | 570,000 | 649,000 | 565,000 | 649,000 | 296 |
| 2006/02/20 | 590,000 | 610,000 | 550,000 | 550,000 | 302 |
| 2006/02/17 | 684,000 | 695,000 | 636,000 | 640,000 | 160 |
| 2006/02/16 | 651,000 | 701,000 | 650,000 | 684,000 | 116 |
| 2006/02/15 | 720,000 | 720,000 | 671,000 | 671,000 | 166 |
| 2006/02/14 | 689,000 | 710,000 | 635,000 | 697,000 | 370 |
| 2006/02/13 | 771,000 | 771,000 | 719,000 | 719,000 | 161 |
| 2006/02/10 | 795,000 | 800,000 | 751,000 | 781,000 | 184 |
| 2006/02/09 | 809,000 | 823,000 | 790,000 | 797,000 | 155 |
| 2006/02/08 | 815,000 | 826,000 | 805,000 | 807,000 | 209 |
| 2006/02/07 | 811,000 | 830,000 | 810,000 | 823,000 | 180 |
| 2006/02/06 | 827,000 | 836,000 | 821,000 | 821,000 | 172 |
| 2006/02/03 | 801,000 | 849,000 | 800,000 | 837,000 | 407 |
| 2006/02/02 | 810,000 | 829,000 | 785,000 | 800,000 | 379 |
| 2006/02/01 | 810,000 | 810,000 | 765,000 | 780,000 | 533 |
| 2006/01/31 | 850,000 | 870,000 | 816,000 | 818,000 | 343 |
| 2006/01/30 | 882,000 | 895,000 | 842,000 | 842,000 | 624 |
| 2006/01/27 | 942,000 | 960,000 | 932,000 | 942,000 | 174 |
| 2006/01/26 | 915,000 | 930,000 | 915,000 | 928,000 | 132 |
| 2006/01/25 | 885,000 | 908,000 | 867,000 | 895,000 | 154 |
| 2006/01/24 | 830,000 | 885,000 | 802,000 | 856,000 | 343 |
| 2006/01/23 | 811,000 | 839,000 | 784,000 | 789,000 | 297 |
| 2006/01/20 | 939,000 | 940,000 | 799,000 | 884,000 | 421 |
| 2006/01/19 | 795,000 | 920,000 | 795,000 | 899,000 | 625 |
| 2006/01/18 | 855,000 | 869,000 | 825,000 | 825,000 | 321 |
| 2006/01/17 | 980,000 | 1,050,000 | 901,000 | 923,000 | 651 |
| 2006/01/16 | 1,040,000 | 1,080,000 | 1,020,000 | 1,080,000 | 799 |
| 2006/01/13 | 999,000 | 1,010,000 | 981,000 | 990,000 | 366 |
| 2006/01/12 | 981,000 | 1,050,000 | 981,000 | 992,000 | 883 |
| 2006/01/11 | 1,040,000 | 1,040,000 | 961,000 | 975,000 | 813 |
| 2006/01/10 | 970,000 | 1,040,000 | 952,000 | 1,020,000 | 1,031 |
| 2006/01/06 | 903,000 | 950,000 | 903,000 | 940,000 | 565 |
| 2006/01/05 | 891,000 | 913,000 | 884,000 | 892,000 | 510 |
| 2006/01/04 | 865,000 | 874,000 | 854,000 | 874,000 | 191 |