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 |
|---|---|---|---|---|---|
| 2010/12/30 | 170,900 | 170,900 | 166,900 | 168,500 | 196 |
| 2010/12/29 | 167,500 | 172,000 | 165,100 | 168,000 | 331 |
| 2010/12/28 | 176,500 | 176,500 | 169,900 | 171,000 | 127 |
| 2010/12/27 | 180,500 | 180,500 | 173,200 | 176,500 | 79 |
| 2010/12/24 | 179,700 | 180,600 | 175,300 | 180,500 | 190 |
| 2010/12/22 | 182,400 | 182,400 | 173,100 | 179,700 | 330 |
| 2010/12/21 | 183,000 | 183,400 | 181,100 | 182,000 | 324 |
| 2010/12/20 | 182,000 | 184,000 | 179,000 | 181,800 | 424 |
| 2010/12/17 | 180,000 | 182,900 | 179,000 | 179,600 | 487 |
| 2010/12/16 | 170,000 | 173,100 | 167,500 | 172,900 | 158 |
| 2010/12/15 | 179,000 | 179,000 | 170,000 | 171,400 | 312 |
| 2010/12/14 | 168,900 | 178,000 | 168,900 | 176,800 | 497 |
| 2010/12/13 | 167,500 | 167,500 | 161,000 | 164,900 | 622 |
| 2010/12/10 | 156,000 | 167,900 | 155,900 | 167,300 | 755 |
| 2010/12/09 | 153,100 | 154,600 | 152,700 | 153,900 | 98 |
| 2010/12/08 | 154,500 | 156,400 | 151,800 | 152,500 | 166 |
| 2010/12/07 | 153,700 | 156,800 | 151,800 | 153,000 | 86 |
| 2010/12/06 | 148,900 | 155,000 | 148,900 | 153,100 | 226 |
| 2010/12/03 | 146,100 | 150,000 | 146,100 | 148,900 | 104 |
| 2010/12/02 | 150,000 | 152,800 | 146,100 | 146,100 | 195 |
| 2010/12/01 | 144,300 | 147,000 | 143,000 | 145,600 | 258 |
| 2010/11/30 | 151,200 | 151,400 | 144,100 | 144,800 | 329 |
| 2010/11/29 | 152,000 | 153,900 | 150,100 | 151,100 | 63 |
| 2010/11/26 | 161,000 | 164,000 | 152,000 | 152,500 | 241 |
| 2010/11/25 | 165,000 | 165,000 | 159,600 | 159,600 | 266 |
| 2010/11/24 | 151,400 | 160,000 | 148,300 | 160,000 | 461 |
| 2010/11/22 | 145,500 | 151,400 | 145,500 | 151,000 | 228 |
| 2010/11/19 | 146,900 | 147,000 | 143,000 | 145,500 | 208 |
| 2010/11/18 | 141,300 | 146,400 | 140,500 | 146,000 | 204 |
| 2010/11/17 | 141,300 | 143,000 | 140,000 | 140,200 | 262 |
| 2010/11/16 | 148,000 | 148,000 | 139,800 | 141,200 | 324 |
| 2010/11/15 | 154,900 | 154,900 | 148,700 | 149,100 | 147 |
| 2010/11/12 | 157,500 | 157,900 | 153,100 | 157,900 | 28 |
| 2010/11/11 | 159,100 | 159,500 | 156,200 | 158,000 | 47 |
| 2010/11/10 | 162,300 | 162,500 | 159,100 | 161,000 | 28 |
| 2010/11/09 | 162,000 | 162,000 | 158,000 | 160,000 | 30 |
| 2010/11/08 | 152,000 | 163,500 | 151,000 | 161,500 | 97 |
| 2010/11/05 | 151,500 | 152,500 | 150,000 | 152,000 | 23 |
| 2010/11/04 | 154,000 | 154,000 | 151,000 | 151,500 | 38 |
| 2010/11/02 | 152,000 | 155,000 | 150,000 | 150,000 | 34 |
| 2010/11/01 | 145,000 | 150,000 | 142,000 | 149,900 | 14 |
| 2010/10/29 | 150,000 | 150,000 | 145,000 | 146,100 | 39 |
| 2010/10/28 | 151,000 | 154,800 | 149,000 | 150,000 | 113 |
| 2010/10/27 | 162,000 | 166,000 | 159,000 | 159,000 | 90 |
| 2010/10/26 | 160,000 | 165,900 | 157,500 | 165,900 | 146 |
| 2010/10/25 | 154,100 | 161,500 | 152,000 | 160,000 | 198 |
| 2010/10/22 | 148,700 | 165,000 | 148,000 | 162,000 | 657 |
| 2010/10/21 | 136,100 | 145,000 | 132,000 | 145,000 | 308 |
| 2010/10/20 | 148,500 | 148,500 | 133,300 | 137,500 | 556 |
| 2010/10/19 | 145,300 | 147,800 | 139,300 | 142,500 | 633 |
| 2010/10/18 | 160,800 | 165,000 | 143,000 | 144,700 | 660 |
| 2010/10/15 | 156,000 | 171,000 | 155,300 | 164,000 | 557 |
| 2010/10/14 | 165,100 | 174,000 | 152,200 | 172,000 | 785 |
| 2010/10/13 | 184,000 | 189,600 | 183,000 | 185,000 | 86 |
| 2010/10/12 | 195,000 | 196,000 | 186,000 | 188,000 | 148 |
| 2010/10/08 | 193,500 | 195,500 | 192,000 | 195,000 | 90 |
| 2010/10/07 | 195,000 | 197,900 | 192,500 | 193,500 | 59 |
| 2010/10/06 | 198,400 | 199,000 | 194,000 | 198,300 | 71 |
| 2010/10/05 | 204,000 | 204,000 | 196,000 | 198,300 | 246 |
| 2010/10/04 | 203,500 | 207,000 | 202,000 | 204,000 | 258 |
| 2010/10/01 | 204,000 | 215,000 | 204,000 | 208,000 | 340 |
| 2010/09/30 | 200,300 | 204,900 | 198,600 | 200,000 | 193 |
| 2010/09/29 | 203,000 | 205,000 | 198,500 | 200,000 | 174 |
| 2010/09/28 | 196,700 | 206,100 | 196,700 | 203,000 | 257 |
| 2010/09/27 | 211,000 | 211,000 | 193,500 | 201,700 | 216 |
| 2010/09/24 | 199,000 | 207,900 | 198,800 | 207,900 | 199 |
| 2010/09/22 | 210,000 | 210,000 | 199,500 | 200,000 | 808 |
| 2010/09/21 | 207,700 | 223,900 | 206,300 | 215,000 | 386 |
| 2010/09/17 | 195,600 | 207,100 | 195,000 | 203,000 | 360 |
| 2010/09/16 | 200,000 | 203,100 | 190,000 | 191,600 | 200 |
| 2010/09/15 | 186,500 | 190,000 | 183,000 | 185,900 | 52 |
| 2010/09/14 | 190,400 | 190,400 | 185,600 | 189,700 | 21 |
| 2010/09/13 | 187,300 | 190,000 | 187,300 | 187,700 | 18 |
| 2010/09/10 | 187,500 | 191,900 | 187,500 | 189,000 | 23 |
| 2010/09/09 | 196,900 | 198,800 | 189,500 | 191,500 | 19 |
| 2010/09/08 | 0 | 0 | 0 | 196,900 | 0 |
| 2010/09/07 | 199,300 | 199,500 | 195,000 | 196,900 | 34 |
| 2010/09/06 | 196,600 | 202,000 | 196,500 | 200,000 | 61 |
| 2010/09/03 | 188,200 | 199,600 | 183,200 | 195,500 | 76 |
| 2010/09/02 | 194,200 | 195,000 | 188,100 | 188,200 | 52 |
| 2010/09/01 | 194,500 | 201,500 | 194,100 | 194,100 | 28 |
| 2010/08/31 | 197,600 | 204,000 | 190,100 | 198,500 | 92 |
| 2010/08/30 | 204,000 | 207,000 | 197,100 | 202,600 | 70 |
| 2010/08/27 | 196,100 | 203,100 | 194,000 | 199,600 | 88 |
| 2010/08/26 | 188,000 | 209,700 | 185,000 | 201,000 | 494 |
| 2010/08/25 | 170,000 | 178,000 | 168,000 | 176,000 | 151 |
| 2010/08/24 | 173,200 | 179,600 | 171,500 | 172,500 | 84 |
| 2010/08/23 | 185,800 | 188,800 | 176,000 | 181,000 | 174 |
| 2010/08/20 | 192,000 | 200,000 | 188,000 | 189,800 | 175 |
| 2010/08/19 | 201,400 | 204,500 | 198,000 | 199,500 | 117 |
| 2010/08/18 | 202,200 | 210,000 | 202,200 | 205,000 | 88 |
| 2010/08/17 | 224,500 | 228,000 | 198,000 | 205,500 | 145 |
| 2010/08/16 | 205,900 | 220,800 | 205,000 | 220,800 | 65 |
| 2010/08/13 | 197,000 | 215,900 | 197,000 | 215,900 | 123 |
| 2010/08/12 | 188,700 | 202,000 | 187,800 | 202,000 | 168 |
| 2010/08/11 | 208,100 | 210,000 | 190,800 | 198,400 | 254 |
| 2010/08/10 | 220,000 | 220,000 | 217,000 | 218,000 | 105 |
| 2010/08/09 | 225,000 | 225,000 | 207,100 | 212,000 | 58 |
| 2010/08/06 | 228,000 | 228,000 | 214,500 | 218,000 | 215 |
| 2010/08/05 | 234,500 | 235,700 | 226,000 | 229,500 | 66 |
| 2010/08/04 | 230,000 | 237,500 | 225,000 | 230,000 | 154 |
| 2010/08/03 | 238,000 | 241,000 | 220,100 | 234,500 | 98 |
| 2010/08/02 | 220,000 | 234,500 | 220,000 | 230,000 | 112 |
| 2010/07/30 | 220,000 | 234,000 | 218,000 | 225,000 | 184 |
| 2010/07/29 | 224,400 | 244,000 | 216,000 | 217,200 | 465 |
| 2010/07/28 | 201,300 | 226,500 | 201,300 | 224,400 | 477 |
| 2010/07/27 | 200,100 | 205,000 | 196,500 | 201,300 | 117 |
| 2010/07/26 | 201,500 | 212,000 | 195,500 | 200,000 | 312 |
| 2010/07/23 | 179,400 | 214,000 | 179,400 | 200,000 | 1,155 |
| 2010/07/22 | 160,200 | 175,000 | 160,200 | 174,000 | 57 |
| 2010/07/21 | 160,000 | 161,000 | 157,000 | 161,000 | 9 |
| 2010/07/20 | 156,000 | 164,000 | 151,000 | 160,000 | 102 |
| 2010/07/16 | 166,800 | 167,500 | 157,000 | 160,000 | 166 |
| 2010/07/15 | 180,000 | 183,000 | 169,000 | 169,000 | 132 |
| 2010/07/14 | 178,100 | 180,000 | 173,000 | 175,800 | 127 |
| 2010/07/13 | 182,000 | 187,200 | 178,000 | 180,000 | 97 |
| 2010/07/12 | 185,000 | 190,000 | 182,500 | 188,000 | 5 |
| 2010/07/09 | 188,500 | 190,000 | 186,000 | 190,000 | 28 |
| 2010/07/08 | 188,000 | 191,000 | 188,000 | 190,000 | 43 |
| 2010/07/07 | 193,000 | 193,000 | 188,000 | 188,000 | 4 |
| 2010/07/06 | 190,500 | 193,000 | 189,000 | 192,400 | 74 |
| 2010/07/05 | 180,000 | 191,200 | 176,000 | 190,500 | 96 |
| 2010/07/02 | 173,100 | 189,100 | 173,100 | 180,200 | 41 |
| 2010/07/01 | 181,900 | 181,900 | 175,000 | 179,000 | 94 |
| 2010/06/30 | 179,000 | 183,400 | 176,700 | 181,900 | 84 |
| 2010/06/29 | 180,000 | 189,000 | 180,000 | 186,000 | 125 |
| 2010/06/28 | 192,000 | 192,000 | 180,000 | 180,000 | 63 |
| 2010/06/25 | 193,100 | 193,100 | 191,000 | 192,000 | 44 |
| 2010/06/24 | 192,000 | 196,900 | 191,000 | 195,300 | 39 |
| 2010/06/23 | 191,600 | 198,500 | 191,600 | 197,300 | 169 |
| 2010/06/22 | 196,500 | 196,500 | 188,000 | 191,500 | 80 |
| 2010/06/21 | 188,500 | 198,000 | 184,500 | 197,700 | 95 |
| 2010/06/18 | 186,900 | 189,000 | 184,000 | 188,500 | 91 |
| 2010/06/17 | 194,000 | 194,000 | 186,500 | 188,400 | 41 |
| 2010/06/16 | 185,000 | 204,000 | 183,000 | 194,000 | 253 |
| 2010/06/15 | 185,000 | 185,000 | 172,000 | 184,000 | 81 |
| 2010/06/14 | 182,000 | 185,000 | 181,200 | 184,500 | 72 |
| 2010/06/11 | 178,000 | 182,000 | 177,000 | 180,500 | 234 |
| 2010/06/10 | 172,500 | 172,500 | 167,700 | 171,400 | 42 |
| 2010/06/09 | 174,800 | 174,800 | 166,800 | 169,700 | 45 |
| 2010/06/08 | 167,800 | 174,800 | 167,800 | 174,800 | 64 |
| 2010/06/07 | 165,100 | 169,500 | 165,000 | 167,800 | 78 |
| 2010/06/04 | 168,800 | 173,000 | 165,100 | 172,000 | 109 |
| 2010/06/03 | 162,500 | 169,900 | 158,000 | 168,800 | 295 |
| 2010/06/02 | 137,100 | 159,000 | 133,300 | 154,500 | 282 |
| 2010/06/01 | 137,200 | 138,500 | 133,000 | 137,100 | 88 |
| 2010/05/31 | 132,100 | 140,000 | 132,100 | 139,000 | 103 |
| 2010/05/28 | 128,700 | 146,500 | 128,700 | 135,000 | 670 |
| 2010/05/27 | 131,000 | 144,500 | 131,000 | 143,600 | 125 |
| 2010/05/26 | 133,000 | 137,000 | 129,300 | 137,000 | 51 |
| 2010/05/25 | 132,400 | 134,900 | 123,700 | 129,000 | 158 |
| 2010/05/24 | 137,000 | 137,500 | 131,700 | 133,700 | 179 |
| 2010/05/21 | 134,500 | 139,000 | 129,000 | 131,300 | 409 |
| 2010/05/20 | 126,000 | 162,000 | 121,700 | 150,000 | 653 |
| 2010/05/19 | 134,900 | 138,500 | 131,000 | 136,500 | 331 |
| 2010/05/18 | 155,000 | 159,900 | 128,000 | 135,000 | 482 |
| 2010/05/17 | 169,000 | 172,000 | 158,000 | 160,700 | 157 |
| 2010/05/14 | 166,200 | 173,000 | 164,400 | 172,300 | 84 |
| 2010/05/13 | 172,000 | 172,000 | 160,000 | 166,200 | 89 |
| 2010/05/12 | 181,000 | 181,000 | 155,000 | 160,000 | 274 |
| 2010/05/11 | 195,000 | 197,000 | 165,100 | 170,000 | 311 |
| 2010/05/10 | 195,000 | 197,300 | 182,000 | 191,800 | 209 |
| 2010/05/07 | 188,000 | 206,000 | 161,500 | 199,000 | 1,172 |
| 2010/05/06 | 200,000 | 207,400 | 195,000 | 200,000 | 416 |
| 2010/04/30 | 195,000 | 212,000 | 191,500 | 208,000 | 1,398 |
| 2010/04/28 | 179,500 | 192,000 | 179,000 | 187,000 | 472 |
| 2010/04/27 | 180,000 | 190,000 | 180,000 | 183,500 | 571 |
| 2010/04/26 | 179,000 | 179,900 | 175,600 | 179,000 | 207 |
| 2010/04/23 | 179,900 | 180,000 | 171,500 | 173,400 | 480 |
| 2010/04/22 | 186,900 | 186,900 | 179,100 | 179,100 | 373 |
| 2010/04/21 | 186,000 | 188,500 | 180,000 | 185,000 | 294 |
| 2010/04/20 | 196,300 | 217,500 | 180,000 | 189,900 | 1,800 |
| 2010/04/19 | 171,000 | 200,800 | 171,000 | 189,000 | 1,631 |
| 2010/04/16 | 160,100 | 190,000 | 160,100 | 183,000 | 1,948 |
| 2010/04/15 | 134,500 | 153,900 | 134,000 | 150,000 | 875 |
| 2010/04/14 | 135,000 | 140,000 | 132,000 | 134,100 | 379 |
| 2010/04/13 | 132,500 | 134,900 | 129,200 | 131,900 | 341 |
| 2010/04/12 | 123,800 | 136,000 | 123,800 | 135,200 | 508 |
| 2010/04/09 | 122,500 | 124,700 | 121,800 | 124,700 | 212 |
| 2010/04/08 | 121,200 | 124,800 | 121,200 | 122,700 | 240 |
| 2010/04/07 | 127,900 | 127,900 | 120,100 | 122,200 | 434 |
| 2010/04/06 | 140,000 | 140,000 | 126,500 | 128,100 | 312 |
| 2010/04/05 | 143,200 | 144,700 | 138,000 | 140,000 | 160 |
| 2010/04/02 | 146,000 | 146,000 | 143,100 | 145,500 | 49 |
| 2010/04/01 | 148,000 | 148,000 | 145,800 | 148,000 | 23 |
| 2010/03/31 | 144,600 | 148,500 | 144,600 | 147,900 | 42 |
| 2010/03/30 | 146,300 | 148,700 | 145,600 | 146,500 | 15 |
| 2010/03/29 | 143,500 | 149,800 | 143,100 | 146,200 | 50 |
| 2010/03/26 | 149,000 | 149,700 | 146,400 | 146,400 | 48 |
| 2010/03/25 | 148,000 | 148,000 | 145,000 | 148,000 | 44 |
| 2010/03/24 | 150,000 | 150,000 | 143,000 | 148,000 | 26 |
| 2010/03/23 | 147,000 | 149,800 | 141,000 | 148,000 | 157 |
| 2010/03/19 | 140,500 | 148,000 | 140,200 | 147,900 | 78 |
| 2010/03/18 | 144,900 | 148,000 | 141,500 | 145,200 | 154 |
| 2010/03/17 | 151,700 | 152,000 | 136,100 | 141,500 | 343 |
| 2010/03/16 | 150,600 | 151,000 | 142,000 | 149,000 | 360 |
| 2010/03/15 | 145,000 | 154,000 | 139,000 | 150,500 | 334 |
| 2010/03/12 | 153,000 | 154,000 | 146,000 | 151,000 | 259 |
| 2010/03/11 | 148,000 | 154,000 | 146,000 | 152,500 | 443 |
| 2010/03/10 | 140,300 | 146,900 | 139,000 | 146,800 | 538 |
| 2010/03/09 | 132,000 | 143,300 | 131,500 | 139,700 | 505 |
| 2010/03/08 | 128,000 | 136,000 | 120,600 | 135,400 | 526 |
| 2010/03/05 | 118,500 | 132,000 | 115,000 | 126,100 | 736 |
| 2010/03/04 | 104,500 | 118,500 | 103,500 | 114,000 | 191 |
| 2010/03/03 | 109,000 | 109,000 | 106,100 | 107,500 | 129 |
| 2010/03/02 | 121,000 | 122,000 | 106,500 | 109,500 | 461 |
| 2010/03/01 | 115,000 | 122,000 | 115,000 | 121,000 | 458 |
| 2010/02/26 | 110,000 | 121,400 | 110,000 | 113,000 | 997 |
| 2010/02/25 | 105,200 | 109,900 | 99,200 | 108,100 | 383 |
| 2010/02/24 | 100,700 | 113,700 | 98,200 | 108,900 | 700 |
| 2010/02/23 | 89,000 | 103,700 | 89,000 | 103,700 | 1,340 |
| 2010/02/22 | 88,000 | 91,000 | 86,600 | 88,700 | 73 |
| 2010/02/19 | 89,000 | 92,000 | 86,100 | 88,700 | 98 |
| 2010/02/18 | 89,000 | 91,500 | 89,000 | 91,500 | 32 |
| 2010/02/17 | 92,000 | 92,000 | 86,000 | 92,000 | 217 |
| 2010/02/16 | 93,300 | 94,700 | 90,000 | 92,300 | 607 |
| 2010/02/15 | 80,100 | 95,900 | 78,500 | 95,900 | 1,792 |
| 2010/02/12 | 72,800 | 80,900 | 72,500 | 80,900 | 575 |
| 2010/02/10 | 73,100 | 73,300 | 71,500 | 73,300 | 119 |
| 2010/02/09 | 73,000 | 74,900 | 70,000 | 71,600 | 260 |
| 2010/02/08 | 74,200 | 76,300 | 72,500 | 74,800 | 300 |
| 2010/02/05 | 72,700 | 76,500 | 70,000 | 72,700 | 637 |
| 2010/02/04 | 70,900 | 76,500 | 70,000 | 73,100 | 396 |
| 2010/02/03 | 70,700 | 70,900 | 70,000 | 70,900 | 98 |
| 2010/02/02 | 70,000 | 71,000 | 69,300 | 71,000 | 96 |
| 2010/02/01 | 71,000 | 71,000 | 69,000 | 69,800 | 67 |
| 2010/01/29 | 71,000 | 71,900 | 70,500 | 71,200 | 196 |
| 2010/01/28 | 71,500 | 72,000 | 70,500 | 71,500 | 76 |
| 2010/01/27 | 71,500 | 72,000 | 70,700 | 71,000 | 108 |
| 2010/01/26 | 72,500 | 73,200 | 71,300 | 71,300 | 123 |
| 2010/01/25 | 73,800 | 74,000 | 72,100 | 72,500 | 179 |
| 2010/01/22 | 76,900 | 76,900 | 74,200 | 74,200 | 261 |
| 2010/01/21 | 78,200 | 78,600 | 77,000 | 77,100 | 179 |
| 2010/01/20 | 80,000 | 80,000 | 78,100 | 78,500 | 106 |
| 2010/01/19 | 81,200 | 83,000 | 78,700 | 80,000 | 235 |
| 2010/01/18 | 77,200 | 89,000 | 75,800 | 84,200 | 334 |
| 2010/01/15 | 73,900 | 76,000 | 72,500 | 74,100 | 227 |
| 2010/01/14 | 77,000 | 78,000 | 76,600 | 76,600 | 476 |
| 2010/01/13 | 90,800 | 92,500 | 90,800 | 91,600 | 49 |
| 2010/01/12 | 95,000 | 95,800 | 91,100 | 91,800 | 110 |
| 2010/01/08 | 90,500 | 94,000 | 90,000 | 94,000 | 77 |
| 2010/01/07 | 91,200 | 92,700 | 89,600 | 90,500 | 82 |
| 2010/01/06 | 95,500 | 95,500 | 92,400 | 92,700 | 91 |
| 2010/01/05 | 101,000 | 101,000 | 94,500 | 96,800 | 314 |
| 2010/01/04 | 88,800 | 98,000 | 88,800 | 98,000 | 257 |