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 |
|---|---|---|---|---|---|
| 2009/12/30 | 88,900 | 91,600 | 85,900 | 88,800 | 225 |
| 2009/12/29 | 80,000 | 89,000 | 80,000 | 88,000 | 227 |
| 2009/12/28 | 79,200 | 81,500 | 79,200 | 80,300 | 42 |
| 2009/12/25 | 78,500 | 79,500 | 78,000 | 78,500 | 142 |
| 2009/12/24 | 84,500 | 85,000 | 79,000 | 80,500 | 205 |
| 2009/12/22 | 83,000 | 85,500 | 82,800 | 84,300 | 190 |
| 2009/12/21 | 85,600 | 86,800 | 83,000 | 85,000 | 96 |
| 2009/12/18 | 88,800 | 88,800 | 85,000 | 88,000 | 28 |
| 2009/12/17 | 89,000 | 90,900 | 89,000 | 89,900 | 77 |
| 2009/12/16 | 88,800 | 90,500 | 87,600 | 89,000 | 101 |
| 2009/12/15 | 84,000 | 87,000 | 84,000 | 87,000 | 55 |
| 2009/12/14 | 86,000 | 86,000 | 84,000 | 86,000 | 75 |
| 2009/12/11 | 84,000 | 85,000 | 82,300 | 84,000 | 115 |
| 2009/12/10 | 93,000 | 93,000 | 86,400 | 86,600 | 125 |
| 2009/12/09 | 98,500 | 98,500 | 90,000 | 94,000 | 144 |
| 2009/12/08 | 97,900 | 101,000 | 96,000 | 100,000 | 147 |
| 2009/12/07 | 94,500 | 96,800 | 93,000 | 96,800 | 145 |
| 2009/12/04 | 91,000 | 93,300 | 87,500 | 91,600 | 164 |
| 2009/12/03 | 84,400 | 88,800 | 84,400 | 88,000 | 181 |
| 2009/12/02 | 80,000 | 84,000 | 80,000 | 83,400 | 161 |
| 2009/12/01 | 77,300 | 79,800 | 77,000 | 79,800 | 54 |
| 2009/11/30 | 77,400 | 77,400 | 73,000 | 77,000 | 39 |
| 2009/11/27 | 77,000 | 77,000 | 74,400 | 74,400 | 67 |
| 2009/11/26 | 74,000 | 78,000 | 73,000 | 76,800 | 78 |
| 2009/11/25 | 70,600 | 75,000 | 70,300 | 75,000 | 129 |
| 2009/11/24 | 74,600 | 79,700 | 74,500 | 74,500 | 259 |
| 2009/11/20 | 66,200 | 70,500 | 66,200 | 70,500 | 110 |
| 2009/11/19 | 64,100 | 65,500 | 62,700 | 65,500 | 49 |
| 2009/11/18 | 65,600 | 66,000 | 61,000 | 64,800 | 180 |
| 2009/11/17 | 70,000 | 70,100 | 63,500 | 64,900 | 189 |
| 2009/11/16 | 69,900 | 70,600 | 68,000 | 68,400 | 182 |
| 2009/11/13 | 78,100 | 78,100 | 72,000 | 73,900 | 170 |
| 2009/11/12 | 77,000 | 80,600 | 76,600 | 77,100 | 174 |
| 2009/11/11 | 76,000 | 77,000 | 74,100 | 76,800 | 126 |
| 2009/11/10 | 79,000 | 79,000 | 76,500 | 77,000 | 111 |
| 2009/11/09 | 80,000 | 80,800 | 75,300 | 77,500 | 295 |
| 2009/11/06 | 87,500 | 87,600 | 83,400 | 83,500 | 150 |
| 2009/11/05 | 89,400 | 90,500 | 87,200 | 87,400 | 98 |
| 2009/11/04 | 87,700 | 90,900 | 87,700 | 89,400 | 140 |
| 2009/11/02 | 90,100 | 90,100 | 87,000 | 89,000 | 122 |
| 2009/10/30 | 92,700 | 92,700 | 90,000 | 90,800 | 61 |
| 2009/10/29 | 91,000 | 92,800 | 89,700 | 91,800 | 144 |
| 2009/10/28 | 94,000 | 94,500 | 90,100 | 91,200 | 191 |
| 2009/10/27 | 100,600 | 102,500 | 94,000 | 95,700 | 255 |
| 2009/10/26 | 103,000 | 103,900 | 102,500 | 102,500 | 58 |
| 2009/10/23 | 102,300 | 105,400 | 99,000 | 105,400 | 179 |
| 2009/10/22 | 102,500 | 104,400 | 98,500 | 104,300 | 473 |
| 2009/10/21 | 108,000 | 108,800 | 101,500 | 104,500 | 446 |
| 2009/10/20 | 109,200 | 113,000 | 107,300 | 110,000 | 447 |
| 2009/10/19 | 107,000 | 111,800 | 106,500 | 109,100 | 718 |
| 2009/10/16 | 115,000 | 115,000 | 115,000 | 115,000 | 535 |
| 2009/10/15 | 137,000 | 138,000 | 132,100 | 135,000 | 81 |
| 2009/10/14 | 135,000 | 138,500 | 134,000 | 136,000 | 71 |
| 2009/10/13 | 131,900 | 134,900 | 131,000 | 134,900 | 86 |
| 2009/10/09 | 129,800 | 129,800 | 125,200 | 129,800 | 99 |
| 2009/10/08 | 122,500 | 128,400 | 121,900 | 128,000 | 69 |
| 2009/10/07 | 124,900 | 130,000 | 123,200 | 123,500 | 117 |
| 2009/10/06 | 118,000 | 123,800 | 116,400 | 121,800 | 96 |
| 2009/10/05 | 120,000 | 122,000 | 116,100 | 116,300 | 106 |
| 2009/10/02 | 123,400 | 123,500 | 116,000 | 118,400 | 451 |
| 2009/10/01 | 138,200 | 140,000 | 127,100 | 129,400 | 222 |
| 2009/09/30 | 132,400 | 141,000 | 131,000 | 138,000 | 297 |
| 2009/09/29 | 130,800 | 132,000 | 130,000 | 130,400 | 65 |
| 2009/09/28 | 131,400 | 133,100 | 126,000 | 129,500 | 193 |
| 2009/09/25 | 132,300 | 137,400 | 131,100 | 137,400 | 120 |
| 2009/09/24 | 137,500 | 138,600 | 133,000 | 136,000 | 169 |
| 2009/09/18 | 139,000 | 146,000 | 128,100 | 141,500 | 559 |
| 2009/09/17 | 151,000 | 152,800 | 136,200 | 144,900 | 225 |
| 2009/09/16 | 154,800 | 154,800 | 150,600 | 150,800 | 211 |
| 2009/09/15 | 155,700 | 156,400 | 153,000 | 155,000 | 171 |
| 2009/09/14 | 159,500 | 159,500 | 154,500 | 157,500 | 138 |
| 2009/09/11 | 162,100 | 165,100 | 157,000 | 160,700 | 389 |
| 2009/09/10 | 167,700 | 170,000 | 161,700 | 164,700 | 221 |
| 2009/09/09 | 173,100 | 173,500 | 167,800 | 168,400 | 55 |
| 2009/09/08 | 174,000 | 176,000 | 173,500 | 175,000 | 45 |
| 2009/09/07 | 175,500 | 175,500 | 173,100 | 174,900 | 15 |
| 2009/09/04 | 174,100 | 176,000 | 173,000 | 175,000 | 49 |
| 2009/09/03 | 177,800 | 177,800 | 173,500 | 176,500 | 44 |
| 2009/09/02 | 179,000 | 179,000 | 175,000 | 177,800 | 41 |
| 2009/09/01 | 180,100 | 181,000 | 179,000 | 180,500 | 46 |
| 2009/08/31 | 175,000 | 181,500 | 175,000 | 179,300 | 171 |
| 2009/08/28 | 175,000 | 177,500 | 172,500 | 174,400 | 62 |
| 2009/08/27 | 179,000 | 179,000 | 173,000 | 174,900 | 131 |
| 2009/08/26 | 176,700 | 179,900 | 176,700 | 179,900 | 53 |
| 2009/08/25 | 181,400 | 181,400 | 176,000 | 176,700 | 60 |
| 2009/08/24 | 184,600 | 185,000 | 179,800 | 181,900 | 186 |
| 2009/08/21 | 183,000 | 188,300 | 180,200 | 187,400 | 308 |
| 2009/08/20 | 179,000 | 184,900 | 179,000 | 183,000 | 386 |
| 2009/08/19 | 168,900 | 173,900 | 168,900 | 173,900 | 261 |
| 2009/08/18 | 167,300 | 169,500 | 166,500 | 166,700 | 71 |
| 2009/08/17 | 168,000 | 170,000 | 168,000 | 168,700 | 81 |
| 2009/08/14 | 174,900 | 178,800 | 169,100 | 171,900 | 295 |
| 2009/08/13 | 174,700 | 174,800 | 172,000 | 173,900 | 365 |
| 2009/08/12 | 167,000 | 169,000 | 164,000 | 168,700 | 188 |
| 2009/08/11 | 161,000 | 166,900 | 159,100 | 166,700 | 102 |
| 2009/08/10 | 161,000 | 161,000 | 159,000 | 160,800 | 76 |
| 2009/08/07 | 159,000 | 159,500 | 157,100 | 158,900 | 168 |
| 2009/08/06 | 160,100 | 163,100 | 160,100 | 161,000 | 87 |
| 2009/08/05 | 162,000 | 162,000 | 158,700 | 160,800 | 209 |
| 2009/08/04 | 168,000 | 169,000 | 160,500 | 161,900 | 346 |
| 2009/08/03 | 166,100 | 168,100 | 166,100 | 168,100 | 111 |
| 2009/07/31 | 172,000 | 172,900 | 168,500 | 169,100 | 126 |
| 2009/07/30 | 166,200 | 173,000 | 165,200 | 173,000 | 181 |
| 2009/07/29 | 168,100 | 170,000 | 165,900 | 166,100 | 141 |
| 2009/07/28 | 168,000 | 172,000 | 166,800 | 169,100 | 169 |
| 2009/07/27 | 170,000 | 171,000 | 168,500 | 169,000 | 200 |
| 2009/07/24 | 171,800 | 174,700 | 168,500 | 171,400 | 210 |
| 2009/07/23 | 171,100 | 175,500 | 169,500 | 172,100 | 248 |
| 2009/07/22 | 172,300 | 174,000 | 170,300 | 172,000 | 522 |
| 2009/07/21 | 174,100 | 174,100 | 169,800 | 171,600 | 214 |
| 2009/07/17 | 164,100 | 169,000 | 159,500 | 169,000 | 307 |
| 2009/07/16 | 169,100 | 174,800 | 164,000 | 166,000 | 354 |
| 2009/07/15 | 162,000 | 168,700 | 161,600 | 168,700 | 305 |
| 2009/07/14 | 162,000 | 165,000 | 158,500 | 162,500 | 218 |
| 2009/07/13 | 163,000 | 164,900 | 150,300 | 153,500 | 786 |
| 2009/07/10 | 180,900 | 185,000 | 158,100 | 158,100 | 1,123 |
| 2009/07/09 | 192,000 | 200,000 | 177,600 | 186,900 | 1,047 |
| 2009/07/08 | 207,000 | 213,000 | 205,500 | 213,000 | 417 |
| 2009/07/07 | 223,000 | 234,700 | 212,000 | 212,000 | 989 |
| 2009/07/06 | 220,000 | 226,500 | 215,700 | 221,600 | 434 |
| 2009/07/03 | 213,000 | 223,300 | 210,400 | 220,500 | 429 |
| 2009/07/02 | 208,000 | 221,500 | 207,500 | 215,500 | 792 |
| 2009/07/01 | 192,800 | 210,000 | 192,200 | 206,500 | 835 |
| 2009/06/30 | 192,000 | 193,500 | 188,000 | 192,000 | 148 |
| 2009/06/29 | 189,900 | 192,000 | 187,500 | 191,700 | 173 |
| 2009/06/26 | 184,000 | 190,000 | 184,000 | 189,900 | 141 |
| 2009/06/25 | 180,100 | 184,000 | 178,800 | 183,000 | 176 |
| 2009/06/24 | 185,000 | 185,000 | 175,100 | 177,900 | 254 |
| 2009/06/23 | 183,000 | 185,300 | 182,100 | 184,000 | 65 |
| 2009/06/22 | 189,000 | 190,000 | 182,500 | 186,400 | 248 |
| 2009/06/19 | 189,500 | 190,100 | 183,000 | 185,900 | 188 |
| 2009/06/18 | 195,600 | 195,800 | 188,200 | 192,500 | 176 |
| 2009/06/17 | 194,500 | 202,000 | 193,200 | 196,600 | 393 |
| 2009/06/16 | 186,400 | 198,000 | 186,400 | 195,200 | 375 |
| 2009/06/15 | 184,900 | 189,900 | 183,000 | 186,500 | 246 |
| 2009/06/12 | 183,500 | 185,800 | 180,000 | 185,500 | 181 |
| 2009/06/11 | 185,600 | 188,600 | 182,800 | 183,400 | 170 |
| 2009/06/10 | 189,400 | 192,000 | 183,100 | 188,000 | 164 |
| 2009/06/09 | 195,100 | 195,100 | 179,000 | 190,900 | 277 |
| 2009/06/08 | 200,000 | 202,000 | 193,700 | 195,700 | 178 |
| 2009/06/05 | 193,500 | 199,500 | 189,100 | 199,400 | 265 |
| 2009/06/04 | 197,500 | 200,000 | 193,400 | 193,500 | 224 |
| 2009/06/03 | 196,000 | 202,000 | 195,000 | 201,500 | 204 |
| 2009/06/02 | 204,100 | 207,000 | 192,200 | 194,000 | 482 |
| 2009/06/01 | 206,700 | 216,000 | 202,000 | 202,700 | 423 |
| 2009/05/29 | 218,700 | 220,000 | 205,000 | 210,700 | 586 |
| 2009/05/28 | 204,900 | 218,500 | 204,500 | 217,900 | 703 |
| 2009/05/27 | 191,300 | 208,000 | 188,800 | 204,700 | 529 |
| 2009/05/26 | 194,500 | 197,000 | 188,500 | 188,900 | 308 |
| 2009/05/25 | 191,300 | 199,000 | 188,300 | 193,300 | 585 |
| 2009/05/22 | 186,200 | 196,700 | 183,700 | 191,000 | 346 |
| 2009/05/21 | 197,000 | 202,000 | 189,000 | 189,200 | 305 |
| 2009/05/20 | 206,700 | 206,700 | 191,500 | 192,000 | 307 |
| 2009/05/19 | 214,000 | 225,000 | 198,500 | 209,000 | 366 |
| 2009/05/18 | 209,800 | 235,000 | 205,300 | 209,900 | 607 |
| 2009/05/15 | 193,900 | 204,000 | 190,200 | 202,100 | 713 |
| 2009/05/14 | 172,800 | 199,000 | 172,000 | 190,900 | 592 |
| 2009/05/13 | 169,500 | 174,400 | 166,900 | 172,600 | 217 |
| 2009/05/12 | 168,000 | 169,400 | 164,800 | 166,500 | 96 |
| 2009/05/11 | 167,100 | 169,800 | 163,000 | 169,700 | 132 |
| 2009/05/08 | 157,400 | 165,000 | 156,500 | 164,500 | 191 |
| 2009/05/07 | 159,900 | 161,900 | 157,500 | 157,500 | 102 |
| 2009/05/01 | 157,000 | 159,000 | 150,100 | 157,900 | 130 |
| 2009/04/30 | 161,900 | 163,800 | 157,000 | 160,000 | 151 |
| 2009/04/28 | 165,300 | 166,700 | 147,000 | 161,800 | 344 |
| 2009/04/27 | 154,700 | 166,800 | 154,700 | 164,900 | 497 |
| 2009/04/24 | 156,800 | 157,000 | 152,700 | 156,800 | 242 |
| 2009/04/23 | 151,700 | 157,000 | 149,000 | 156,700 | 369 |
| 2009/04/22 | 160,000 | 162,000 | 153,100 | 154,700 | 292 |
| 2009/04/21 | 145,000 | 157,000 | 142,500 | 157,000 | 302 |
| 2009/04/20 | 141,700 | 148,000 | 140,900 | 147,800 | 207 |
| 2009/04/17 | 140,700 | 141,000 | 137,500 | 139,700 | 55 |
| 2009/04/16 | 139,900 | 141,900 | 136,300 | 138,700 | 73 |
| 2009/04/15 | 135,000 | 139,600 | 132,500 | 139,600 | 78 |
| 2009/04/14 | 141,100 | 141,400 | 135,000 | 137,000 | 149 |
| 2009/04/13 | 138,000 | 144,200 | 138,000 | 141,500 | 140 |
| 2009/04/10 | 138,900 | 139,600 | 134,000 | 139,300 | 132 |
| 2009/04/09 | 131,000 | 140,000 | 130,300 | 136,700 | 262 |
| 2009/04/08 | 130,000 | 133,000 | 126,500 | 128,000 | 243 |
| 2009/04/07 | 141,700 | 142,000 | 133,000 | 134,000 | 208 |
| 2009/04/06 | 142,000 | 143,800 | 139,000 | 140,500 | 205 |
| 2009/04/03 | 154,000 | 154,000 | 138,000 | 142,900 | 397 |
| 2009/04/02 | 154,000 | 158,000 | 145,100 | 150,000 | 774 |
| 2009/04/01 | 142,400 | 148,000 | 139,000 | 147,000 | 209 |
| 2009/03/31 | 132,300 | 144,000 | 132,000 | 140,000 | 261 |
| 2009/03/30 | 133,500 | 135,500 | 131,900 | 133,700 | 124 |
| 2009/03/27 | 135,000 | 136,000 | 133,000 | 133,500 | 139 |
| 2009/03/26 | 128,000 | 134,000 | 125,100 | 133,300 | 148 |
| 2009/03/25 | 121,000 | 127,900 | 121,000 | 127,400 | 149 |
| 2009/03/24 | 120,500 | 124,000 | 120,000 | 122,400 | 90 |
| 2009/03/23 | 115,000 | 119,900 | 114,500 | 118,000 | 60 |
| 2009/03/19 | 114,000 | 114,000 | 108,100 | 112,800 | 70 |
| 2009/03/18 | 117,000 | 117,500 | 113,100 | 114,000 | 68 |
| 2009/03/17 | 119,800 | 121,000 | 116,000 | 118,000 | 107 |
| 2009/03/16 | 119,000 | 119,500 | 116,900 | 118,600 | 65 |
| 2009/03/13 | 120,000 | 120,000 | 116,200 | 117,800 | 66 |
| 2009/03/12 | 118,900 | 118,900 | 113,300 | 116,000 | 37 |
| 2009/03/11 | 119,000 | 119,400 | 114,500 | 118,300 | 56 |
| 2009/03/10 | 112,000 | 114,600 | 111,800 | 113,000 | 73 |
| 2009/03/09 | 112,000 | 117,400 | 110,500 | 113,300 | 86 |
| 2009/03/06 | 108,000 | 113,200 | 105,000 | 110,200 | 96 |
| 2009/03/05 | 112,100 | 115,000 | 107,500 | 111,000 | 127 |
| 2009/03/04 | 116,200 | 120,000 | 109,000 | 112,000 | 176 |
| 2009/03/03 | 120,000 | 132,000 | 118,000 | 120,000 | 405 |
| 2009/03/02 | 120,900 | 129,900 | 120,000 | 127,800 | 553 |
| 2009/02/27 | 103,500 | 116,900 | 101,000 | 116,900 | 498 |
| 2009/02/26 | 95,100 | 102,800 | 95,100 | 102,200 | 320 |
| 2009/02/25 | 91,900 | 92,800 | 88,800 | 92,800 | 149 |
| 2009/02/24 | 89,600 | 89,600 | 85,200 | 86,200 | 181 |
| 2009/02/23 | 92,400 | 95,500 | 90,500 | 93,600 | 77 |
| 2009/02/20 | 98,100 | 100,000 | 93,000 | 96,400 | 114 |
| 2009/02/19 | 100,000 | 101,000 | 97,800 | 100,000 | 148 |
| 2009/02/18 | 94,500 | 103,200 | 94,000 | 101,400 | 105 |
| 2009/02/17 | 94,000 | 97,800 | 92,200 | 97,500 | 74 |
| 2009/02/16 | 96,300 | 96,300 | 92,100 | 95,000 | 102 |
| 2009/02/13 | 92,500 | 99,000 | 92,500 | 97,300 | 111 |
| 2009/02/12 | 99,400 | 99,400 | 88,300 | 91,100 | 248 |
| 2009/02/10 | 104,000 | 104,000 | 97,200 | 101,000 | 170 |
| 2009/02/09 | 104,100 | 108,900 | 102,900 | 104,000 | 131 |
| 2009/02/06 | 103,100 | 104,100 | 99,000 | 102,100 | 202 |
| 2009/02/05 | 102,500 | 105,800 | 102,100 | 103,900 | 173 |
| 2009/02/04 | 110,200 | 110,200 | 101,600 | 104,000 | 230 |
| 2009/02/03 | 113,500 | 114,200 | 106,700 | 110,200 | 312 |
| 2009/02/02 | 107,100 | 113,400 | 102,400 | 105,700 | 258 |
| 2009/01/30 | 109,000 | 109,000 | 101,500 | 105,100 | 228 |
| 2009/01/29 | 121,000 | 123,700 | 110,000 | 111,600 | 266 |
| 2009/01/28 | 109,000 | 122,700 | 103,500 | 120,400 | 740 |
| 2009/01/27 | 141,000 | 145,000 | 112,200 | 112,300 | 728 |
| 2009/01/26 | 116,500 | 134,400 | 116,500 | 132,000 | 799 |
| 2009/01/23 | 103,000 | 115,200 | 102,000 | 114,400 | 616 |
| 2009/01/22 | 98,000 | 105,900 | 95,500 | 103,000 | 672 |
| 2009/01/21 | 93,900 | 104,500 | 92,100 | 97,000 | 1,341 |
| 2009/01/20 | 91,000 | 95,000 | 87,500 | 94,500 | 578 |
| 2009/01/19 | 87,000 | 90,600 | 86,000 | 90,600 | 220 |
| 2009/01/16 | 87,100 | 88,000 | 85,000 | 86,000 | 428 |
| 2009/01/15 | 95,500 | 95,500 | 84,300 | 84,400 | 1,918 |
| 2009/01/14 | 82,500 | 86,500 | 82,500 | 85,500 | 71 |
| 2009/01/13 | 85,000 | 85,000 | 80,700 | 82,500 | 54 |
| 2009/01/09 | 86,700 | 86,900 | 84,500 | 85,500 | 28 |
| 2009/01/08 | 88,800 | 88,800 | 85,500 | 86,800 | 51 |
| 2009/01/07 | 90,000 | 91,800 | 87,900 | 88,800 | 143 |
| 2009/01/06 | 81,900 | 87,200 | 80,400 | 87,200 | 184 |
| 2009/01/05 | 81,000 | 83,000 | 81,000 | 81,500 | 75 |