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 |
|---|---|---|---|---|---|
| 2008/12/30 | 79,500 | 81,400 | 79,000 | 81,400 | 46 |
| 2008/12/29 | 79,200 | 82,000 | 78,100 | 81,500 | 108 |
| 2008/12/26 | 77,100 | 77,200 | 75,000 | 77,200 | 34 |
| 2008/12/25 | 75,100 | 76,200 | 75,000 | 76,200 | 9 |
| 2008/12/24 | 77,000 | 77,000 | 75,000 | 75,200 | 63 |
| 2008/12/22 | 77,500 | 77,600 | 76,000 | 76,000 | 59 |
| 2008/12/19 | 77,800 | 78,200 | 75,800 | 77,000 | 49 |
| 2008/12/18 | 77,000 | 78,100 | 77,000 | 78,100 | 20 |
| 2008/12/17 | 79,600 | 80,000 | 76,500 | 78,200 | 62 |
| 2008/12/16 | 77,000 | 79,000 | 75,200 | 79,000 | 87 |
| 2008/12/15 | 78,800 | 79,000 | 76,000 | 77,000 | 51 |
| 2008/12/12 | 80,800 | 80,800 | 74,500 | 77,000 | 58 |
| 2008/12/11 | 78,000 | 80,000 | 76,000 | 80,000 | 57 |
| 2008/12/10 | 78,000 | 79,800 | 76,100 | 77,900 | 71 |
| 2008/12/09 | 81,200 | 81,200 | 79,300 | 79,400 | 33 |
| 2008/12/08 | 76,000 | 80,000 | 76,000 | 80,000 | 43 |
| 2008/12/05 | 78,700 | 80,500 | 78,600 | 80,000 | 32 |
| 2008/12/04 | 81,000 | 81,000 | 79,500 | 80,600 | 25 |
| 2008/12/03 | 79,000 | 81,500 | 79,000 | 81,500 | 33 |
| 2008/12/02 | 82,000 | 82,000 | 80,000 | 81,000 | 23 |
| 2008/12/01 | 86,000 | 86,000 | 82,200 | 82,600 | 28 |
| 2008/11/28 | 83,000 | 84,500 | 81,500 | 84,500 | 55 |
| 2008/11/27 | 83,000 | 83,000 | 81,500 | 82,000 | 16 |
| 2008/11/26 | 83,500 | 83,500 | 81,500 | 83,000 | 27 |
| 2008/11/25 | 84,500 | 86,000 | 81,500 | 83,500 | 66 |
| 2008/11/21 | 78,000 | 81,500 | 76,500 | 81,500 | 64 |
| 2008/11/20 | 78,000 | 81,000 | 78,000 | 81,000 | 39 |
| 2008/11/19 | 85,000 | 85,000 | 80,100 | 82,500 | 79 |
| 2008/11/18 | 83,000 | 85,000 | 83,000 | 84,000 | 7 |
| 2008/11/17 | 83,000 | 86,000 | 82,700 | 86,000 | 38 |
| 2008/11/14 | 86,900 | 86,900 | 82,000 | 82,000 | 42 |
| 2008/11/13 | 82,700 | 83,400 | 80,000 | 83,000 | 117 |
| 2008/11/12 | 86,000 | 88,400 | 85,000 | 86,700 | 68 |
| 2008/11/11 | 84,800 | 87,500 | 82,500 | 87,000 | 59 |
| 2008/11/10 | 84,500 | 84,600 | 81,200 | 84,600 | 72 |
| 2008/11/07 | 78,800 | 84,000 | 73,500 | 82,500 | 74 |
| 2008/11/06 | 82,000 | 82,000 | 79,100 | 80,000 | 107 |
| 2008/11/05 | 85,000 | 87,000 | 81,500 | 87,000 | 147 |
| 2008/11/04 | 78,200 | 81,000 | 78,000 | 81,000 | 104 |
| 2008/10/31 | 79,900 | 80,000 | 74,500 | 78,000 | 53 |
| 2008/10/30 | 73,600 | 78,000 | 73,600 | 77,600 | 87 |
| 2008/10/29 | 77,700 | 77,700 | 72,300 | 73,500 | 84 |
| 2008/10/28 | 65,700 | 71,700 | 65,700 | 71,700 | 77 |
| 2008/10/27 | 66,700 | 71,800 | 66,700 | 66,700 | 74 |
| 2008/10/24 | 75,000 | 75,000 | 67,700 | 67,700 | 99 |
| 2008/10/23 | 75,600 | 76,400 | 72,200 | 76,400 | 82 |
| 2008/10/22 | 85,000 | 85,000 | 76,400 | 80,600 | 107 |
| 2008/10/21 | 87,000 | 88,800 | 82,500 | 86,000 | 166 |
| 2008/10/20 | 78,000 | 84,900 | 78,000 | 83,000 | 84 |
| 2008/10/17 | 74,800 | 76,000 | 72,500 | 75,000 | 45 |
| 2008/10/16 | 68,300 | 74,000 | 64,500 | 70,000 | 160 |
| 2008/10/15 | 69,100 | 70,600 | 68,100 | 70,600 | 119 |
| 2008/10/14 | 65,600 | 65,600 | 65,600 | 65,600 | 12 |
| 2008/10/10 | 59,100 | 62,000 | 59,100 | 60,600 | 147 |
| 2008/10/09 | 58,100 | 65,400 | 57,000 | 63,600 | 402 |
| 2008/10/08 | 61,500 | 62,600 | 61,000 | 61,000 | 307 |
| 2008/10/07 | 71,000 | 71,000 | 71,000 | 71,000 | 34 |
| 2008/10/06 | 83,000 | 83,500 | 81,000 | 81,000 | 206 |
| 2008/10/03 | 98,800 | 98,800 | 89,400 | 91,000 | 407 |
| 2008/10/02 | 117,000 | 117,000 | 99,000 | 99,400 | 602 |
| 2008/10/01 | 120,000 | 121,000 | 114,400 | 119,000 | 92 |
| 2008/09/30 | 108,100 | 117,000 | 107,100 | 116,000 | 107 |
| 2008/09/29 | 126,000 | 127,000 | 115,000 | 117,000 | 144 |
| 2008/09/26 | 120,000 | 123,900 | 116,500 | 122,000 | 116 |
| 2008/09/25 | 122,800 | 122,800 | 113,000 | 116,100 | 206 |
| 2008/09/24 | 132,000 | 132,000 | 121,500 | 121,500 | 203 |
| 2008/09/22 | 142,000 | 142,000 | 133,000 | 135,000 | 100 |
| 2008/09/19 | 140,000 | 146,000 | 137,000 | 137,100 | 148 |
| 2008/09/18 | 131,000 | 140,000 | 129,000 | 138,100 | 379 |
| 2008/09/17 | 120,000 | 135,000 | 120,000 | 135,000 | 419 |
| 2008/09/16 | 107,000 | 123,500 | 105,700 | 115,000 | 198 |
| 2008/09/12 | 111,800 | 123,500 | 111,800 | 121,000 | 172 |
| 2008/09/11 | 111,500 | 112,900 | 109,000 | 111,300 | 115 |
| 2008/09/10 | 113,000 | 117,000 | 110,000 | 112,000 | 137 |
| 2008/09/09 | 118,200 | 118,200 | 113,500 | 116,000 | 110 |
| 2008/09/08 | 110,000 | 115,000 | 110,000 | 115,000 | 85 |
| 2008/09/05 | 106,200 | 109,900 | 106,000 | 108,200 | 231 |
| 2008/09/04 | 122,300 | 122,300 | 115,000 | 115,500 | 170 |
| 2008/09/03 | 129,300 | 133,000 | 121,100 | 124,000 | 445 |
| 2008/09/02 | 125,000 | 131,500 | 120,100 | 125,300 | 577 |
| 2008/09/01 | 118,000 | 121,000 | 115,200 | 119,000 | 145 |
| 2008/08/29 | 123,000 | 126,900 | 119,000 | 119,200 | 288 |
| 2008/08/28 | 131,900 | 131,900 | 116,900 | 121,100 | 463 |
| 2008/08/27 | 131,900 | 131,900 | 131,900 | 131,900 | 45 |
| 2008/08/26 | 108,000 | 111,900 | 105,700 | 111,900 | 39 |
| 2008/08/25 | 105,300 | 111,000 | 105,100 | 109,000 | 97 |
| 2008/08/22 | 108,000 | 110,000 | 105,000 | 106,000 | 39 |
| 2008/08/21 | 112,000 | 114,000 | 108,000 | 108,000 | 90 |
| 2008/08/20 | 103,100 | 114,000 | 101,600 | 112,800 | 239 |
| 2008/08/19 | 109,200 | 112,100 | 104,500 | 106,000 | 250 |
| 2008/08/18 | 112,800 | 120,700 | 112,000 | 117,000 | 115 |
| 2008/08/15 | 137,000 | 137,000 | 117,800 | 122,800 | 252 |
| 2008/08/14 | 141,800 | 141,800 | 136,200 | 137,700 | 68 |
| 2008/08/13 | 145,000 | 145,000 | 137,500 | 142,500 | 91 |
| 2008/08/12 | 146,500 | 146,500 | 142,400 | 145,900 | 77 |
| 2008/08/11 | 141,000 | 146,000 | 140,000 | 145,500 | 57 |
| 2008/08/08 | 135,500 | 142,000 | 135,500 | 142,000 | 42 |
| 2008/08/07 | 141,500 | 141,500 | 135,800 | 141,000 | 51 |
| 2008/08/06 | 138,000 | 142,000 | 138,000 | 141,000 | 115 |
| 2008/08/05 | 139,500 | 139,500 | 137,000 | 138,000 | 53 |
| 2008/08/04 | 145,100 | 145,100 | 140,500 | 140,600 | 93 |
| 2008/08/01 | 147,900 | 147,900 | 139,000 | 142,500 | 103 |
| 2008/07/31 | 159,900 | 159,900 | 146,300 | 148,100 | 117 |
| 2008/07/30 | 160,500 | 164,500 | 158,500 | 158,500 | 229 |
| 2008/07/29 | 157,900 | 159,700 | 156,500 | 158,100 | 54 |
| 2008/07/28 | 161,700 | 162,000 | 155,800 | 160,900 | 173 |
| 2008/07/25 | 160,000 | 167,500 | 155,700 | 161,700 | 180 |
| 2008/07/24 | 160,000 | 168,000 | 157,000 | 166,000 | 293 |
| 2008/07/23 | 145,000 | 159,000 | 145,000 | 155,500 | 326 |
| 2008/07/22 | 150,000 | 150,000 | 135,000 | 141,000 | 202 |
| 2008/07/18 | 158,000 | 159,000 | 149,000 | 152,000 | 143 |
| 2008/07/17 | 162,000 | 167,000 | 156,000 | 157,000 | 260 |
| 2008/07/16 | 157,000 | 159,000 | 151,000 | 157,000 | 146 |
| 2008/07/15 | 164,000 | 168,000 | 149,000 | 157,000 | 542 |
| 2008/07/14 | 181,000 | 183,000 | 170,000 | 171,000 | 565 |
| 2008/07/11 | 187,000 | 187,000 | 184,000 | 187,000 | 442 |
| 2008/07/10 | 157,000 | 157,000 | 157,000 | 157,000 | 31 |
| 2008/07/09 | 146,000 | 147,000 | 134,000 | 137,000 | 241 |
| 2008/07/08 | 153,000 | 154,000 | 142,000 | 142,000 | 222 |
| 2008/07/07 | 162,000 | 163,000 | 150,000 | 156,000 | 263 |
| 2008/07/04 | 160,000 | 170,000 | 155,000 | 160,000 | 854 |
| 2008/07/03 | 155,000 | 163,000 | 150,000 | 155,000 | 323 |
| 2008/07/02 | 160,000 | 162,000 | 153,000 | 154,000 | 371 |
| 2008/07/01 | 147,000 | 164,000 | 145,000 | 162,000 | 709 |
| 2008/06/30 | 153,000 | 153,000 | 138,000 | 145,000 | 649 |
| 2008/06/27 | 155,000 | 155,000 | 145,000 | 153,000 | 640 |
| 2008/06/26 | 163,000 | 173,000 | 163,000 | 170,000 | 203 |
| 2008/06/25 | 166,000 | 166,000 | 154,000 | 162,000 | 168 |
| 2008/06/24 | 180,000 | 180,000 | 164,000 | 166,000 | 200 |
| 2008/06/23 | 172,000 | 174,000 | 167,000 | 168,000 | 200 |
| 2008/06/20 | 191,000 | 191,000 | 169,000 | 178,000 | 514 |
| 2008/06/19 | 198,000 | 198,000 | 185,000 | 187,000 | 256 |
| 2008/06/18 | 202,000 | 202,000 | 190,000 | 200,000 | 384 |
| 2008/06/17 | 202,000 | 207,000 | 200,000 | 203,000 | 194 |
| 2008/06/16 | 210,000 | 211,000 | 198,000 | 205,000 | 350 |
| 2008/06/13 | 209,000 | 224,000 | 205,000 | 205,000 | 552 |
| 2008/06/12 | 229,000 | 229,000 | 198,000 | 207,000 | 851 |
| 2008/06/11 | 260,000 | 260,000 | 216,000 | 229,000 | 906 |
| 2008/06/10 | 280,000 | 289,000 | 256,000 | 256,000 | 645 |
| 2008/06/09 | 258,000 | 285,000 | 251,000 | 274,000 | 606 |
| 2008/06/06 | 255,000 | 271,000 | 250,000 | 265,000 | 720 |
| 2008/06/05 | 239,000 | 250,000 | 228,000 | 248,000 | 324 |
| 2008/06/04 | 234,000 | 239,000 | 228,000 | 239,000 | 187 |
| 2008/06/03 | 227,000 | 234,000 | 224,000 | 231,000 | 185 |
| 2008/06/02 | 238,000 | 238,000 | 227,000 | 231,000 | 264 |
| 2008/05/30 | 214,000 | 229,000 | 210,000 | 226,000 | 308 |
| 2008/05/29 | 217,000 | 220,000 | 205,000 | 217,000 | 235 |
| 2008/05/28 | 215,000 | 223,000 | 204,000 | 212,000 | 329 |
| 2008/05/27 | 223,000 | 259,000 | 212,000 | 213,000 | 1,967 |
| 2008/05/26 | 210,000 | 227,000 | 209,000 | 227,000 | 1,488 |
| 2008/05/23 | 193,000 | 206,000 | 193,000 | 197,000 | 346 |
| 2008/05/22 | 192,000 | 196,000 | 190,000 | 192,000 | 132 |
| 2008/05/21 | 190,000 | 195,000 | 187,000 | 195,000 | 209 |
| 2008/05/20 | 189,000 | 192,000 | 187,000 | 192,000 | 140 |
| 2008/05/19 | 192,000 | 197,000 | 187,000 | 191,000 | 334 |
| 2008/05/16 | 182,000 | 183,000 | 172,000 | 177,000 | 145 |
| 2008/05/15 | 172,000 | 179,000 | 168,000 | 177,000 | 190 |
| 2008/05/14 | 175,000 | 175,000 | 165,000 | 173,000 | 171 |
| 2008/05/13 | 186,000 | 197,000 | 168,000 | 172,000 | 908 |
| 2008/05/12 | 166,000 | 188,000 | 164,000 | 181,000 | 467 |
| 2008/05/09 | 171,000 | 172,000 | 164,000 | 167,000 | 194 |
| 2008/05/08 | 172,000 | 181,000 | 164,000 | 169,000 | 658 |
| 2008/05/07 | 162,000 | 162,000 | 153,000 | 156,000 | 67 |
| 2008/05/02 | 163,000 | 163,000 | 156,000 | 158,000 | 88 |
| 2008/05/01 | 153,000 | 167,000 | 153,000 | 162,000 | 472 |
| 2008/04/30 | 152,000 | 156,000 | 151,000 | 154,000 | 79 |
| 2008/04/28 | 153,000 | 156,000 | 150,000 | 155,000 | 252 |
| 2008/04/25 | 158,000 | 158,000 | 148,000 | 154,000 | 291 |
| 2008/04/24 | 166,000 | 166,000 | 151,000 | 157,000 | 408 |
| 2008/04/23 | 140,000 | 161,000 | 140,000 | 159,000 | 817 |
| 2008/04/22 | 140,000 | 151,000 | 135,000 | 142,000 | 446 |
| 2008/04/21 | 141,000 | 146,000 | 130,000 | 141,000 | 1,206 |
| 2008/04/18 | 120,000 | 140,000 | 116,000 | 135,000 | 1,289 |
| 2008/04/17 | 102,000 | 122,000 | 100,000 | 122,000 | 967 |
| 2008/04/16 | 104,000 | 108,000 | 101,000 | 102,000 | 268 |
| 2008/04/15 | 107,000 | 107,000 | 101,000 | 103,000 | 342 |
| 2008/04/14 | 99,400 | 109,000 | 99,000 | 107,000 | 1,178 |
| 2008/04/11 | 98,400 | 98,400 | 98,400 | 98,400 | 171 |
| 2008/04/10 | 88,400 | 88,400 | 88,400 | 88,400 | 35 |
| 2008/04/09 | 75,500 | 78,400 | 73,700 | 78,400 | 42 |
| 2008/04/08 | 75,500 | 76,000 | 73,000 | 75,500 | 28 |
| 2008/04/07 | 73,900 | 77,000 | 71,000 | 76,000 | 68 |
| 2008/04/04 | 72,300 | 73,900 | 72,000 | 73,900 | 20 |
| 2008/04/03 | 71,400 | 72,900 | 71,000 | 72,800 | 23 |
| 2008/04/02 | 69,500 | 71,000 | 69,500 | 70,900 | 22 |
| 2008/04/01 | 70,600 | 71,500 | 70,000 | 70,000 | 50 |
| 2008/03/31 | 71,400 | 71,500 | 68,600 | 69,500 | 47 |
| 2008/03/28 | 73,300 | 73,300 | 72,400 | 72,600 | 11 |
| 2008/03/27 | 73,000 | 77,700 | 72,000 | 74,300 | 69 |
| 2008/03/26 | 77,000 | 77,000 | 74,500 | 75,000 | 16 |
| 2008/03/25 | 72,700 | 77,000 | 72,500 | 77,000 | 21 |
| 2008/03/24 | 73,000 | 73,900 | 72,000 | 73,500 | 12 |
| 2008/03/21 | 71,000 | 73,000 | 71,000 | 73,000 | 18 |
| 2008/03/19 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/03/18 | 67,700 | 71,000 | 67,700 | 71,000 | 17 |
| 2008/03/17 | 70,000 | 71,000 | 68,300 | 71,000 | 65 |
| 2008/03/14 | 70,100 | 71,900 | 68,600 | 71,900 | 13 |
| 2008/03/13 | 73,000 | 73,000 | 71,800 | 71,800 | 6 |
| 2008/03/12 | 71,000 | 71,000 | 70,000 | 70,000 | 11 |
| 2008/03/11 | 67,600 | 69,500 | 66,600 | 69,500 | 16 |
| 2008/03/10 | 69,000 | 69,000 | 67,500 | 67,600 | 15 |
| 2008/03/07 | 69,000 | 70,500 | 69,000 | 70,500 | 55 |
| 2008/03/06 | 73,000 | 73,500 | 73,000 | 73,500 | 6 |
| 2008/03/05 | 73,100 | 73,100 | 72,100 | 72,100 | 16 |
| 2008/03/04 | 73,500 | 73,500 | 73,000 | 73,000 | 9 |
| 2008/03/03 | 73,000 | 75,000 | 72,500 | 75,000 | 24 |
| 2008/02/29 | 75,100 | 76,900 | 75,100 | 75,500 | 9 |
| 2008/02/28 | 77,000 | 78,000 | 77,000 | 78,000 | 14 |
| 2008/02/27 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2008/02/26 | 77,700 | 77,700 | 75,000 | 75,000 | 18 |
| 2008/02/25 | 75,300 | 79,000 | 75,000 | 78,700 | 31 |
| 2008/02/22 | 77,000 | 78,000 | 75,100 | 77,000 | 11 |
| 2008/02/21 | 72,200 | 76,000 | 72,200 | 75,000 | 20 |
| 2008/02/20 | 71,000 | 72,000 | 71,000 | 71,200 | 32 |
| 2008/02/19 | 71,900 | 74,000 | 70,600 | 71,500 | 41 |
| 2008/02/18 | 70,300 | 73,500 | 69,100 | 72,900 | 16 |
| 2008/02/15 | 67,100 | 71,000 | 67,000 | 71,000 | 31 |
| 2008/02/14 | 64,100 | 68,000 | 64,100 | 68,000 | 11 |
| 2008/02/13 | 63,100 | 64,000 | 61,700 | 63,000 | 31 |
| 2008/02/12 | 66,600 | 66,600 | 62,400 | 64,000 | 18 |
| 2008/02/08 | 66,600 | 68,000 | 66,000 | 66,600 | 22 |
| 2008/02/07 | 67,000 | 67,000 | 66,600 | 66,600 | 11 |
| 2008/02/06 | 69,500 | 69,500 | 64,000 | 66,500 | 43 |
| 2008/02/05 | 73,300 | 73,300 | 69,900 | 70,000 | 27 |
| 2008/02/04 | 75,500 | 75,500 | 72,500 | 72,500 | 22 |
| 2008/02/01 | 75,000 | 75,600 | 74,500 | 75,500 | 16 |
| 2008/01/31 | 75,000 | 75,500 | 74,700 | 75,500 | 13 |
| 2008/01/30 | 75,500 | 76,900 | 74,800 | 76,600 | 31 |
| 2008/01/29 | 80,400 | 80,400 | 75,200 | 77,500 | 25 |
| 2008/01/28 | 75,100 | 78,400 | 75,100 | 78,400 | 7 |
| 2008/01/25 | 77,500 | 79,300 | 74,500 | 79,300 | 44 |
| 2008/01/24 | 75,500 | 77,400 | 75,000 | 77,000 | 28 |
| 2008/01/23 | 77,900 | 82,000 | 75,500 | 75,500 | 44 |
| 2008/01/22 | 75,700 | 78,000 | 75,700 | 77,700 | 10 |
| 2008/01/21 | 81,000 | 84,000 | 77,000 | 79,000 | 110 |
| 2008/01/18 | 68,500 | 79,500 | 67,500 | 79,500 | 93 |
| 2008/01/17 | 70,500 | 70,500 | 68,500 | 70,500 | 142 |
| 2008/01/16 | 68,600 | 69,000 | 65,000 | 65,500 | 47 |
| 2008/01/15 | 73,900 | 74,500 | 68,500 | 68,500 | 41 |
| 2008/01/11 | 78,000 | 78,000 | 72,500 | 73,300 | 69 |
| 2008/01/10 | 78,500 | 80,000 | 77,000 | 78,000 | 46 |
| 2008/01/09 | 72,600 | 79,500 | 72,500 | 79,500 | 39 |
| 2008/01/08 | 74,100 | 74,100 | 72,500 | 72,500 | 29 |
| 2008/01/07 | 77,400 | 79,500 | 74,100 | 74,200 | 65 |
| 2008/01/04 | 77,100 | 79,800 | 77,100 | 79,800 | 9 |