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 |
|---|---|---|---|---|---|
| 2007/12/28 | 77,800 | 78,000 | 76,400 | 78,000 | 14 |
| 2007/12/27 | 81,000 | 82,000 | 77,300 | 79,000 | 99 |
| 2007/12/26 | 81,600 | 81,900 | 79,100 | 81,000 | 25 |
| 2007/12/25 | 83,000 | 83,000 | 75,500 | 77,600 | 58 |
| 2007/12/21 | 83,100 | 84,000 | 80,400 | 83,500 | 61 |
| 2007/12/20 | 83,000 | 86,000 | 81,000 | 82,100 | 174 |
| 2007/12/19 | 101,000 | 105,000 | 89,000 | 90,000 | 498 |
| 2007/12/18 | 96,900 | 99,000 | 95,200 | 99,000 | 426 |
| 2007/12/17 | 89,000 | 89,000 | 89,000 | 89,000 | 74 |
| 2007/12/14 | 81,000 | 81,000 | 76,000 | 79,000 | 110 |
| 2007/12/13 | 70,300 | 73,700 | 69,200 | 73,700 | 55 |
| 2007/12/12 | 70,100 | 71,000 | 69,200 | 69,300 | 16 |
| 2007/12/11 | 71,500 | 71,500 | 70,000 | 71,000 | 14 |
| 2007/12/10 | 70,300 | 71,000 | 70,100 | 70,200 | 23 |
| 2007/12/07 | 73,000 | 73,000 | 71,500 | 71,500 | 3 |
| 2007/12/06 | 71,000 | 73,000 | 70,000 | 73,000 | 21 |
| 2007/12/05 | 71,500 | 71,500 | 69,300 | 70,900 | 10 |
| 2007/12/04 | 70,900 | 71,500 | 70,000 | 71,500 | 10 |
| 2007/12/03 | 71,000 | 71,900 | 68,700 | 70,000 | 25 |
| 2007/11/30 | 71,500 | 72,000 | 71,500 | 72,000 | 2 |
| 2007/11/29 | 70,000 | 72,000 | 70,000 | 70,700 | 18 |
| 2007/11/28 | 69,000 | 70,000 | 69,000 | 69,000 | 6 |
| 2007/11/27 | 66,000 | 70,000 | 66,000 | 70,000 | 40 |
| 2007/11/26 | 70,500 | 72,000 | 70,500 | 72,000 | 7 |
| 2007/11/22 | 69,300 | 70,700 | 67,500 | 69,300 | 12 |
| 2007/11/21 | 69,600 | 71,800 | 69,000 | 71,800 | 11 |
| 2007/11/20 | 70,100 | 71,600 | 67,100 | 71,600 | 21 |
| 2007/11/19 | 74,900 | 74,900 | 71,500 | 71,500 | 16 |
| 2007/11/16 | 70,100 | 73,900 | 70,100 | 73,400 | 7 |
| 2007/11/15 | 73,900 | 73,900 | 70,500 | 73,500 | 19 |
| 2007/11/14 | 69,000 | 73,500 | 69,000 | 73,500 | 23 |
| 2007/11/13 | 67,900 | 70,100 | 67,900 | 68,500 | 33 |
| 2007/11/12 | 69,500 | 73,900 | 69,500 | 73,900 | 11 |
| 2007/11/09 | 72,000 | 75,000 | 68,300 | 75,000 | 23 |
| 2007/11/08 | 67,500 | 73,900 | 65,800 | 73,900 | 26 |
| 2007/11/07 | 76,400 | 76,600 | 70,000 | 72,000 | 40 |
| 2007/11/05 | 80,000 | 80,000 | 77,700 | 80,000 | 16 |
| 2007/11/02 | 80,000 | 81,000 | 79,100 | 81,000 | 32 |
| 2007/11/01 | 84,000 | 84,000 | 80,100 | 81,800 | 36 |
| 2007/10/31 | 80,700 | 83,800 | 80,300 | 83,800 | 31 |
| 2007/10/30 | 82,500 | 82,500 | 80,500 | 81,900 | 29 |
| 2007/10/29 | 81,500 | 82,000 | 80,000 | 81,500 | 46 |
| 2007/10/26 | 80,500 | 82,000 | 79,000 | 81,000 | 23 |
| 2007/10/25 | 83,500 | 84,400 | 80,600 | 80,600 | 15 |
| 2007/10/24 | 80,200 | 82,400 | 80,000 | 82,400 | 26 |
| 2007/10/23 | 79,900 | 82,000 | 78,200 | 79,100 | 42 |
| 2007/10/22 | 73,000 | 79,900 | 72,000 | 79,900 | 11 |
| 2007/10/19 | 78,100 | 81,200 | 78,100 | 79,000 | 12 |
| 2007/10/18 | 79,700 | 82,000 | 79,000 | 82,000 | 18 |
| 2007/10/17 | 75,800 | 79,700 | 75,800 | 79,700 | 43 |
| 2007/10/16 | 83,000 | 83,000 | 80,300 | 81,800 | 35 |
| 2007/10/15 | 83,000 | 84,800 | 80,300 | 83,000 | 43 |
| 2007/10/12 | 80,000 | 82,000 | 76,500 | 80,100 | 80 |
| 2007/10/11 | 74,500 | 80,000 | 73,000 | 80,000 | 62 |
| 2007/10/10 | 87,900 | 87,900 | 78,500 | 78,500 | 85 |
| 2007/10/09 | 76,300 | 81,900 | 74,800 | 81,000 | 119 |
| 2007/10/05 | 70,500 | 72,000 | 70,500 | 72,000 | 10 |
| 2007/10/04 | 72,000 | 72,500 | 69,000 | 71,500 | 60 |
| 2007/10/03 | 68,000 | 72,000 | 68,000 | 71,400 | 79 |
| 2007/10/02 | 65,500 | 67,600 | 65,500 | 67,600 | 45 |
| 2007/10/01 | 65,900 | 66,200 | 65,000 | 65,500 | 48 |
| 2007/09/28 | 74,500 | 75,500 | 67,100 | 67,100 | 227 |
| 2007/09/27 | 73,000 | 73,900 | 71,000 | 73,900 | 29 |
| 2007/09/26 | 72,400 | 76,800 | 72,100 | 73,600 | 153 |
| 2007/09/25 | 67,500 | 74,500 | 67,500 | 73,400 | 324 |
| 2007/09/21 | 67,500 | 69,500 | 67,000 | 69,500 | 14 |
| 2007/09/20 | 69,000 | 70,000 | 66,500 | 69,000 | 38 |
| 2007/09/19 | 64,600 | 69,000 | 64,500 | 69,000 | 18 |
| 2007/09/18 | 68,000 | 71,000 | 66,600 | 66,600 | 38 |
| 2007/09/14 | 71,000 | 71,000 | 68,500 | 69,000 | 204 |
| 2007/09/13 | 68,200 | 71,900 | 66,500 | 71,900 | 41 |
| 2007/09/12 | 65,000 | 70,200 | 65,000 | 70,200 | 145 |
| 2007/09/11 | 62,000 | 65,500 | 60,100 | 65,500 | 78 |
| 2007/09/10 | 61,500 | 61,600 | 60,300 | 60,500 | 69 |
| 2007/09/07 | 63,000 | 65,000 | 61,300 | 65,000 | 83 |
| 2007/09/06 | 64,000 | 66,000 | 60,700 | 62,000 | 160 |
| 2007/09/05 | 71,900 | 71,900 | 65,000 | 65,000 | 119 |
| 2007/09/04 | 71,600 | 71,800 | 69,600 | 71,000 | 135 |
| 2007/09/03 | 71,000 | 71,500 | 68,000 | 71,100 | 52 |
| 2007/08/31 | 70,200 | 72,500 | 69,900 | 71,800 | 97 |
| 2007/08/30 | 70,600 | 71,500 | 70,000 | 70,100 | 72 |
| 2007/08/29 | 76,000 | 76,000 | 71,500 | 71,500 | 49 |
| 2007/08/28 | 75,900 | 76,100 | 74,300 | 76,000 | 70 |
| 2007/08/27 | 80,100 | 80,400 | 77,000 | 77,900 | 40 |
| 2007/08/24 | 80,800 | 81,800 | 78,100 | 80,300 | 172 |
| 2007/08/23 | 82,100 | 86,500 | 79,900 | 81,000 | 322 |
| 2007/08/22 | 82,200 | 84,400 | 81,000 | 83,600 | 125 |
| 2007/08/21 | 84,600 | 85,000 | 82,600 | 84,000 | 56 |
| 2007/08/20 | 80,500 | 84,800 | 80,500 | 84,500 | 29 |
| 2007/08/17 | 84,100 | 86,100 | 81,000 | 81,100 | 41 |
| 2007/08/16 | 86,000 | 86,000 | 82,000 | 85,800 | 43 |
| 2007/08/15 | 86,000 | 88,400 | 86,000 | 86,100 | 10 |
| 2007/08/14 | 86,600 | 88,500 | 86,000 | 87,000 | 17 |
| 2007/08/13 | 89,000 | 89,500 | 87,500 | 87,600 | 10 |
| 2007/08/10 | 90,700 | 90,700 | 89,000 | 90,000 | 43 |
| 2007/08/09 | 92,400 | 92,400 | 88,800 | 90,800 | 37 |
| 2007/08/08 | 91,800 | 91,800 | 86,000 | 89,700 | 30 |
| 2007/08/07 | 95,200 | 100,000 | 90,000 | 92,000 | 283 |
| 2007/08/06 | 85,800 | 97,800 | 84,000 | 97,500 | 839 |
| 2007/08/03 | 87,500 | 88,600 | 85,800 | 87,800 | 50 |
| 2007/08/02 | 89,100 | 90,000 | 87,200 | 89,800 | 27 |
| 2007/08/01 | 89,600 | 91,500 | 88,600 | 89,000 | 37 |
| 2007/07/31 | 90,300 | 93,000 | 90,200 | 92,600 | 72 |
| 2007/07/30 | 90,100 | 92,100 | 88,100 | 91,300 | 32 |
| 2007/07/27 | 90,500 | 94,000 | 90,500 | 93,000 | 29 |
| 2007/07/26 | 98,500 | 99,500 | 93,000 | 96,500 | 115 |
| 2007/07/25 | 88,500 | 97,900 | 88,500 | 97,500 | 146 |
| 2007/07/24 | 89,800 | 91,500 | 87,800 | 90,000 | 95 |
| 2007/07/23 | 93,000 | 93,000 | 90,100 | 92,100 | 63 |
| 2007/07/20 | 94,100 | 94,300 | 92,200 | 94,000 | 44 |
| 2007/07/19 | 95,200 | 96,000 | 93,000 | 95,400 | 36 |
| 2007/07/18 | 98,900 | 98,900 | 95,300 | 97,300 | 93 |
| 2007/07/17 | 106,000 | 106,000 | 98,100 | 98,900 | 108 |
| 2007/07/13 | 105,000 | 106,000 | 101,000 | 104,000 | 136 |
| 2007/07/12 | 100,000 | 112,000 | 100,000 | 103,000 | 543 |
| 2007/07/11 | 102,000 | 104,000 | 98,800 | 102,000 | 78 |
| 2007/07/10 | 100,000 | 105,000 | 100,000 | 102,000 | 173 |
| 2007/07/09 | 95,000 | 105,000 | 95,000 | 100,000 | 609 |
| 2007/07/06 | 97,400 | 102,000 | 96,000 | 98,000 | 262 |
| 2007/07/05 | 95,100 | 96,800 | 94,600 | 96,800 | 30 |
| 2007/07/04 | 95,500 | 97,000 | 94,600 | 96,800 | 22 |
| 2007/07/03 | 97,300 | 97,600 | 96,000 | 97,500 | 18 |
| 2007/07/02 | 97,500 | 98,400 | 96,100 | 97,000 | 58 |
| 2007/06/29 | 98,000 | 107,000 | 98,000 | 98,500 | 433 |
| 2007/06/28 | 98,800 | 99,900 | 97,800 | 98,000 | 27 |
| 2007/06/27 | 95,000 | 99,800 | 94,000 | 97,800 | 28 |
| 2007/06/26 | 98,500 | 98,500 | 95,000 | 95,100 | 21 |
| 2007/06/25 | 96,100 | 101,000 | 94,000 | 101,000 | 67 |
| 2007/06/22 | 103,000 | 104,000 | 98,500 | 99,000 | 139 |
| 2007/06/21 | 108,000 | 117,000 | 102,000 | 102,000 | 428 |
| 2007/06/20 | 103,000 | 115,000 | 98,000 | 109,000 | 1,024 |
| 2007/06/19 | 99,900 | 104,000 | 92,300 | 104,000 | 206 |
| 2007/06/18 | 94,900 | 101,000 | 93,100 | 100,000 | 196 |
| 2007/06/15 | 86,400 | 94,600 | 82,900 | 91,500 | 130 |
| 2007/06/14 | 81,500 | 85,000 | 81,500 | 84,600 | 31 |
| 2007/06/13 | 85,000 | 85,000 | 81,000 | 81,000 | 21 |
| 2007/06/12 | 90,000 | 90,000 | 85,100 | 86,900 | 31 |
| 2007/06/11 | 92,300 | 92,300 | 88,900 | 89,900 | 30 |
| 2007/06/08 | 93,000 | 93,000 | 89,200 | 91,200 | 76 |
| 2007/06/07 | 86,500 | 93,000 | 86,500 | 93,000 | 88 |
| 2007/06/06 | 83,000 | 85,500 | 83,000 | 85,500 | 33 |
| 2007/06/05 | 82,000 | 87,000 | 82,000 | 83,000 | 82 |
| 2007/06/04 | 83,500 | 84,000 | 81,300 | 82,500 | 43 |
| 2007/06/01 | 83,000 | 83,000 | 82,000 | 82,800 | 11 |
| 2007/05/31 | 80,800 | 84,000 | 80,800 | 84,000 | 16 |
| 2007/05/30 | 80,800 | 83,200 | 80,800 | 81,800 | 22 |
| 2007/05/29 | 81,800 | 83,000 | 80,100 | 81,800 | 32 |
| 2007/05/28 | 81,100 | 83,000 | 81,000 | 82,800 | 38 |
| 2007/05/25 | 78,100 | 80,000 | 78,000 | 80,000 | 30 |
| 2007/05/24 | 84,600 | 85,300 | 79,000 | 81,000 | 51 |
| 2007/05/23 | 84,500 | 87,000 | 81,000 | 83,900 | 49 |
| 2007/05/22 | 76,200 | 83,000 | 76,000 | 82,000 | 56 |
| 2007/05/21 | 80,000 | 81,000 | 77,200 | 77,200 | 20 |
| 2007/05/18 | 80,000 | 80,000 | 75,900 | 79,900 | 81 |
| 2007/05/17 | 85,000 | 86,800 | 79,300 | 79,800 | 62 |
| 2007/05/16 | 83,600 | 88,000 | 76,500 | 84,500 | 129 |
| 2007/05/15 | 88,900 | 88,900 | 82,000 | 83,600 | 214 |
| 2007/05/14 | 97,100 | 97,100 | 91,000 | 92,000 | 65 |
| 2007/05/11 | 97,800 | 98,500 | 95,700 | 97,100 | 62 |
| 2007/05/10 | 99,800 | 99,800 | 96,200 | 96,800 | 109 |
| 2007/05/09 | 107,000 | 109,000 | 99,500 | 99,800 | 464 |
| 2007/05/08 | 102,000 | 109,000 | 102,000 | 109,000 | 441 |
| 2007/05/07 | 96,500 | 98,800 | 96,300 | 98,800 | 131 |
| 2007/05/02 | 94,700 | 96,200 | 94,500 | 96,100 | 81 |
| 2007/05/01 | 96,900 | 96,900 | 94,100 | 94,500 | 43 |
| 2007/04/27 | 95,100 | 96,900 | 93,800 | 96,900 | 114 |
| 2007/04/26 | 100,000 | 100,000 | 96,200 | 97,000 | 102 |
| 2007/04/25 | 99,000 | 99,600 | 97,000 | 97,800 | 204 |
| 2007/04/24 | 98,000 | 103,000 | 95,100 | 103,000 | 685 |
| 2007/04/23 | 114,000 | 116,000 | 110,000 | 110,000 | 510 |
| 2007/04/20 | 124,000 | 130,000 | 119,000 | 130,000 | 2,285 |
| 2007/04/19 | 108,000 | 110,000 | 108,000 | 110,000 | 172 |
| 2007/04/18 | 100,000 | 102,000 | 99,000 | 99,200 | 325 |
| 2007/04/17 | 116,000 | 116,000 | 104,000 | 108,000 | 278 |
| 2007/04/16 | 127,000 | 127,000 | 111,000 | 114,000 | 116 |
| 2007/04/13 | 132,000 | 132,000 | 126,000 | 127,000 | 34 |
| 2007/04/12 | 132,000 | 134,000 | 129,000 | 133,000 | 48 |
| 2007/04/11 | 135,000 | 135,000 | 131,000 | 135,000 | 61 |
| 2007/04/10 | 136,000 | 139,000 | 135,000 | 137,000 | 52 |
| 2007/04/09 | 139,000 | 140,000 | 136,000 | 137,000 | 21 |
| 2007/04/06 | 139,000 | 147,000 | 135,000 | 139,000 | 201 |
| 2007/04/05 | 139,000 | 149,000 | 137,000 | 139,000 | 153 |
| 2007/04/04 | 138,000 | 140,000 | 136,000 | 139,000 | 36 |
| 2007/04/03 | 138,000 | 138,000 | 134,000 | 135,000 | 26 |
| 2007/04/02 | 139,000 | 142,000 | 137,000 | 139,000 | 37 |
| 2007/03/30 | 139,000 | 140,000 | 136,000 | 138,000 | 55 |
| 2007/03/29 | 139,000 | 139,000 | 135,000 | 139,000 | 51 |
| 2007/03/28 | 139,000 | 141,000 | 137,000 | 141,000 | 74 |
| 2007/03/27 | 135,000 | 136,000 | 133,000 | 135,000 | 19 |
| 2007/03/26 | 133,000 | 136,000 | 132,000 | 135,000 | 44 |
| 2007/03/23 | 137,000 | 139,000 | 132,000 | 134,000 | 61 |
| 2007/03/22 | 140,000 | 150,000 | 137,000 | 137,000 | 224 |
| 2007/03/20 | 134,000 | 137,000 | 131,000 | 136,000 | 42 |
| 2007/03/19 | 138,000 | 138,000 | 132,000 | 132,000 | 93 |
| 2007/03/16 | 142,000 | 142,000 | 140,000 | 140,000 | 19 |
| 2007/03/15 | 144,000 | 145,000 | 141,000 | 142,000 | 27 |
| 2007/03/14 | 140,000 | 143,000 | 140,000 | 142,000 | 50 |
| 2007/03/13 | 150,000 | 152,000 | 145,000 | 145,000 | 50 |
| 2007/03/12 | 149,000 | 160,000 | 149,000 | 151,000 | 226 |
| 2007/03/09 | 147,000 | 149,000 | 147,000 | 149,000 | 13 |
| 2007/03/08 | 146,000 | 147,000 | 143,000 | 147,000 | 38 |
| 2007/03/07 | 148,000 | 158,000 | 146,000 | 146,000 | 44 |
| 2007/03/06 | 139,000 | 148,000 | 139,000 | 148,000 | 35 |
| 2007/03/05 | 150,000 | 151,000 | 139,000 | 141,000 | 91 |
| 2007/03/02 | 151,000 | 154,000 | 150,000 | 152,000 | 31 |
| 2007/03/01 | 159,000 | 159,000 | 153,000 | 154,000 | 65 |
| 2007/02/28 | 162,000 | 162,000 | 146,000 | 157,000 | 168 |
| 2007/02/27 | 169,000 | 170,000 | 168,000 | 168,000 | 27 |
| 2007/02/26 | 172,000 | 173,000 | 169,000 | 170,000 | 34 |
| 2007/02/23 | 170,000 | 173,000 | 169,000 | 172,000 | 76 |
| 2007/02/22 | 174,000 | 174,000 | 170,000 | 173,000 | 43 |
| 2007/02/21 | 174,000 | 174,000 | 168,000 | 174,000 | 80 |
| 2007/02/20 | 171,000 | 176,000 | 170,000 | 173,000 | 96 |
| 2007/02/19 | 168,000 | 193,000 | 166,000 | 171,000 | 882 |
| 2007/02/16 | 165,000 | 170,000 | 165,000 | 166,000 | 26 |
| 2007/02/15 | 169,000 | 169,000 | 164,000 | 165,000 | 44 |
| 2007/02/14 | 170,000 | 172,000 | 165,000 | 167,000 | 60 |
| 2007/02/13 | 172,000 | 176,000 | 170,000 | 171,000 | 59 |
| 2007/02/09 | 176,000 | 179,000 | 173,000 | 177,000 | 59 |
| 2007/02/08 | 180,000 | 183,000 | 178,000 | 179,000 | 55 |
| 2007/02/07 | 186,000 | 186,000 | 180,000 | 183,000 | 119 |
| 2007/02/06 | 188,000 | 192,000 | 182,000 | 189,000 | 321 |
| 2007/02/05 | 181,000 | 194,000 | 176,000 | 179,000 | 368 |
| 2007/02/02 | 177,000 | 177,000 | 172,000 | 175,000 | 75 |
| 2007/02/01 | 176,000 | 179,000 | 173,000 | 177,000 | 53 |
| 2007/01/31 | 182,000 | 183,000 | 175,000 | 176,000 | 195 |
| 2007/01/30 | 183,000 | 208,000 | 181,000 | 184,000 | 737 |
| 2007/01/29 | 186,000 | 187,000 | 180,000 | 182,000 | 122 |
| 2007/01/26 | 183,000 | 187,000 | 180,000 | 185,000 | 112 |
| 2007/01/25 | 191,000 | 194,000 | 184,000 | 185,000 | 174 |
| 2007/01/24 | 184,000 | 198,000 | 184,000 | 188,000 | 673 |
| 2007/01/23 | 186,000 | 196,000 | 179,000 | 181,000 | 635 |
| 2007/01/22 | 228,000 | 229,000 | 180,000 | 192,000 | 2,722 |
| 2007/01/19 | 192,000 | 220,000 | 185,000 | 220,000 | 1,035 |
| 2007/01/18 | 151,000 | 190,000 | 145,000 | 190,000 | 1,415 |
| 2007/01/17 | 163,000 | 176,000 | 156,000 | 160,000 | 456 |
| 2007/01/16 | 150,000 | 169,000 | 147,000 | 165,000 | 165 |
| 2007/01/15 | 155,000 | 155,000 | 148,000 | 152,000 | 91 |
| 2007/01/12 | 159,000 | 159,000 | 153,000 | 157,000 | 51 |
| 2007/01/11 | 160,000 | 161,000 | 155,000 | 160,000 | 58 |
| 2007/01/10 | 160,000 | 163,000 | 157,000 | 160,000 | 63 |
| 2007/01/09 | 169,000 | 169,000 | 159,000 | 161,000 | 112 |
| 2007/01/05 | 169,000 | 171,000 | 167,000 | 169,000 | 51 |
| 2007/01/04 | 170,000 | 170,000 | 168,000 | 168,000 | 10 |