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 |
|---|---|---|---|---|---|
| 2011/12/30 | 118,500 | 120,000 | 118,100 | 119,000 | 51 |
| 2011/12/29 | 120,500 | 120,500 | 117,400 | 118,500 | 90 |
| 2011/12/28 | 121,400 | 122,900 | 120,400 | 120,500 | 78 |
| 2011/12/27 | 121,000 | 121,900 | 120,800 | 121,000 | 35 |
| 2011/12/26 | 122,700 | 124,800 | 120,000 | 120,500 | 72 |
| 2011/12/22 | 123,000 | 124,800 | 120,000 | 120,000 | 200 |
| 2011/12/21 | 129,600 | 130,000 | 125,200 | 125,200 | 37 |
| 2011/12/20 | 123,000 | 127,500 | 122,200 | 127,500 | 84 |
| 2011/12/19 | 129,200 | 129,500 | 122,900 | 126,000 | 100 |
| 2011/12/16 | 135,100 | 135,500 | 130,000 | 130,100 | 131 |
| 2011/12/15 | 135,500 | 140,800 | 132,500 | 135,000 | 101 |
| 2011/12/14 | 142,000 | 142,000 | 134,000 | 141,000 | 209 |
| 2011/12/13 | 129,800 | 143,700 | 129,000 | 142,000 | 288 |
| 2011/12/12 | 124,200 | 133,100 | 123,900 | 132,000 | 172 |
| 2011/12/09 | 122,400 | 122,900 | 120,000 | 122,000 | 57 |
| 2011/12/08 | 125,000 | 125,000 | 122,100 | 124,800 | 47 |
| 2011/12/07 | 126,100 | 126,100 | 124,000 | 125,800 | 51 |
| 2011/12/06 | 130,800 | 132,400 | 127,000 | 127,000 | 56 |
| 2011/12/05 | 131,000 | 132,400 | 126,100 | 129,700 | 37 |
| 2011/12/02 | 131,900 | 131,900 | 128,000 | 130,000 | 34 |
| 2011/12/01 | 129,900 | 133,100 | 127,200 | 131,000 | 55 |
| 2011/11/30 | 125,900 | 126,800 | 124,000 | 126,800 | 42 |
| 2011/11/29 | 122,900 | 126,900 | 121,300 | 126,300 | 82 |
| 2011/11/28 | 113,600 | 120,000 | 113,600 | 119,500 | 122 |
| 2011/11/25 | 113,000 | 114,800 | 112,600 | 113,600 | 107 |
| 2011/11/24 | 118,000 | 118,500 | 113,000 | 113,400 | 137 |
| 2011/11/22 | 111,500 | 123,100 | 111,500 | 119,300 | 145 |
| 2011/11/21 | 130,000 | 130,000 | 120,000 | 120,000 | 240 |
| 2011/11/18 | 131,500 | 131,900 | 130,000 | 131,500 | 75 |
| 2011/11/17 | 132,000 | 134,900 | 131,500 | 133,100 | 59 |
| 2011/11/16 | 136,500 | 141,000 | 135,000 | 135,500 | 63 |
| 2011/11/15 | 142,500 | 142,500 | 136,000 | 139,000 | 74 |
| 2011/11/14 | 135,000 | 142,000 | 133,100 | 140,200 | 122 |
| 2011/11/11 | 130,000 | 133,300 | 128,500 | 129,900 | 61 |
| 2011/11/10 | 130,500 | 133,800 | 128,000 | 130,000 | 186 |
| 2011/11/09 | 137,000 | 138,300 | 133,100 | 135,000 | 124 |
| 2011/11/08 | 143,000 | 144,000 | 139,300 | 139,300 | 134 |
| 2011/11/07 | 136,500 | 142,000 | 136,500 | 140,700 | 115 |
| 2011/11/04 | 134,500 | 138,500 | 134,200 | 136,300 | 70 |
| 2011/11/02 | 137,500 | 137,500 | 130,000 | 133,100 | 206 |
| 2011/11/01 | 141,800 | 143,000 | 139,500 | 139,500 | 158 |
| 2011/10/31 | 140,100 | 142,000 | 140,100 | 140,800 | 60 |
| 2011/10/28 | 143,100 | 144,000 | 139,500 | 141,400 | 114 |
| 2011/10/27 | 142,000 | 142,000 | 132,200 | 142,000 | 122 |
| 2011/10/26 | 144,000 | 144,000 | 141,000 | 142,000 | 77 |
| 2011/10/25 | 143,300 | 144,900 | 141,700 | 144,600 | 68 |
| 2011/10/24 | 140,000 | 143,700 | 139,000 | 143,700 | 94 |
| 2011/10/21 | 140,000 | 140,000 | 137,900 | 139,000 | 43 |
| 2011/10/20 | 140,000 | 140,000 | 137,200 | 137,200 | 52 |
| 2011/10/19 | 141,600 | 141,700 | 138,100 | 139,000 | 144 |
| 2011/10/18 | 141,100 | 143,000 | 139,600 | 140,500 | 123 |
| 2011/10/17 | 147,500 | 148,000 | 141,300 | 143,000 | 464 |
| 2011/10/14 | 150,300 | 150,500 | 148,200 | 150,200 | 123 |
| 2011/10/13 | 150,200 | 153,000 | 148,700 | 150,700 | 256 |
| 2011/10/12 | 147,700 | 151,000 | 146,500 | 148,100 | 231 |
| 2011/10/11 | 149,100 | 150,900 | 147,200 | 150,600 | 173 |
| 2011/10/07 | 142,800 | 147,400 | 141,600 | 144,800 | 278 |
| 2011/10/06 | 139,200 | 142,000 | 138,500 | 140,200 | 157 |
| 2011/10/05 | 144,000 | 144,100 | 138,000 | 138,500 | 216 |
| 2011/10/04 | 140,000 | 144,500 | 137,200 | 143,400 | 302 |
| 2011/10/03 | 153,600 | 156,500 | 142,500 | 146,400 | 463 |
| 2011/09/30 | 165,200 | 166,200 | 158,000 | 158,800 | 187 |
| 2011/09/29 | 154,400 | 165,100 | 151,600 | 164,500 | 312 |
| 2011/09/28 | 156,000 | 158,900 | 154,000 | 155,100 | 137 |
| 2011/09/27 | 158,000 | 158,000 | 151,000 | 153,900 | 167 |
| 2011/09/26 | 165,300 | 165,300 | 150,900 | 150,900 | 433 |
| 2011/09/22 | 164,000 | 170,000 | 163,000 | 164,200 | 269 |
| 2011/09/21 | 167,000 | 173,000 | 165,200 | 169,100 | 250 |
| 2011/09/20 | 173,000 | 175,000 | 169,000 | 170,000 | 262 |
| 2011/09/16 | 167,300 | 180,000 | 165,000 | 178,800 | 485 |
| 2011/09/15 | 175,500 | 175,500 | 163,500 | 167,700 | 418 |
| 2011/09/14 | 182,200 | 184,700 | 170,000 | 171,500 | 467 |
| 2011/09/13 | 185,000 | 188,800 | 178,500 | 179,900 | 377 |
| 2011/09/12 | 187,000 | 192,200 | 180,600 | 182,200 | 560 |
| 2011/09/09 | 194,000 | 198,500 | 185,700 | 193,600 | 796 |
| 2011/09/08 | 196,500 | 207,000 | 186,100 | 193,500 | 1,952 |
| 2011/09/07 | 178,000 | 194,200 | 177,000 | 191,000 | 2,187 |
| 2011/09/06 | 180,000 | 183,900 | 167,000 | 175,000 | 1,699 |
| 2011/09/05 | 162,900 | 176,900 | 162,000 | 174,000 | 1,301 |
| 2011/09/02 | 161,000 | 164,000 | 161,000 | 161,200 | 270 |
| 2011/09/01 | 170,100 | 174,000 | 165,300 | 165,800 | 390 |
| 2011/08/31 | 165,000 | 169,000 | 164,100 | 167,400 | 184 |
| 2011/08/30 | 171,500 | 174,000 | 165,000 | 165,100 | 471 |
| 2011/08/29 | 161,200 | 169,700 | 157,200 | 168,000 | 489 |
| 2011/08/26 | 147,000 | 159,600 | 146,000 | 155,000 | 384 |
| 2011/08/25 | 147,000 | 150,000 | 146,000 | 146,100 | 173 |
| 2011/08/24 | 158,000 | 158,900 | 142,400 | 144,600 | 437 |
| 2011/08/23 | 156,100 | 159,000 | 148,300 | 154,500 | 543 |
| 2011/08/22 | 161,800 | 167,000 | 152,600 | 154,000 | 589 |
| 2011/08/19 | 165,100 | 170,500 | 162,100 | 163,800 | 885 |
| 2011/08/18 | 180,500 | 183,000 | 176,100 | 177,100 | 438 |
| 2011/08/17 | 177,700 | 182,100 | 173,900 | 181,800 | 544 |
| 2011/08/16 | 182,600 | 185,000 | 172,700 | 174,500 | 727 |
| 2011/08/15 | 185,000 | 189,900 | 180,000 | 181,700 | 884 |
| 2011/08/12 | 174,500 | 185,000 | 171,100 | 177,000 | 1,760 |
| 2011/08/11 | 152,500 | 171,000 | 152,100 | 167,000 | 1,678 |
| 2011/08/10 | 167,000 | 167,300 | 154,800 | 158,000 | 1,320 |
| 2011/08/09 | 150,000 | 162,500 | 136,100 | 151,700 | 2,459 |
| 2011/08/08 | 136,000 | 142,900 | 133,000 | 135,300 | 325 |
| 2011/08/05 | 135,000 | 142,000 | 126,000 | 142,000 | 438 |
| 2011/08/04 | 138,900 | 142,000 | 137,300 | 141,300 | 111 |
| 2011/08/03 | 137,000 | 139,000 | 136,000 | 138,900 | 212 |
| 2011/08/02 | 146,000 | 146,000 | 139,300 | 143,000 | 122 |
| 2011/08/01 | 137,600 | 147,100 | 137,500 | 145,100 | 214 |
| 2011/07/29 | 151,900 | 152,000 | 136,400 | 140,000 | 521 |
| 2011/07/28 | 143,000 | 155,400 | 142,600 | 148,900 | 921 |
| 2011/07/27 | 140,800 | 150,000 | 140,000 | 148,000 | 1,616 |
| 2011/07/26 | 134,100 | 141,600 | 134,100 | 136,900 | 722 |
| 2011/07/25 | 132,100 | 136,200 | 129,900 | 135,200 | 545 |
| 2011/07/22 | 134,700 | 134,700 | 128,900 | 132,100 | 804 |
| 2011/07/21 | 135,100 | 135,500 | 133,200 | 133,900 | 508 |
| 2011/07/20 | 136,000 | 138,000 | 134,700 | 136,700 | 722 |
| 2011/07/19 | 138,700 | 139,600 | 132,100 | 135,800 | 712 |
| 2011/07/15 | 140,000 | 141,000 | 135,000 | 138,500 | 2,523 |
| 2011/07/14 | 165,000 | 165,000 | 161,500 | 162,000 | 397 |
| 2011/07/13 | 163,100 | 165,600 | 161,100 | 162,000 | 386 |
| 2011/07/12 | 168,500 | 169,500 | 161,000 | 164,700 | 644 |
| 2011/07/11 | 178,000 | 180,000 | 172,300 | 173,700 | 621 |
| 2011/07/08 | 183,000 | 183,500 | 180,800 | 182,900 | 212 |
| 2011/07/07 | 174,700 | 182,000 | 174,700 | 180,600 | 232 |
| 2011/07/06 | 172,300 | 176,200 | 170,000 | 174,600 | 101 |
| 2011/07/05 | 175,000 | 175,000 | 169,200 | 171,100 | 288 |
| 2011/07/04 | 179,500 | 179,500 | 173,300 | 177,300 | 471 |
| 2011/07/01 | 164,300 | 172,000 | 163,000 | 169,500 | 585 |
| 2011/06/30 | 160,000 | 161,200 | 157,500 | 161,000 | 239 |
| 2011/06/29 | 154,600 | 159,800 | 154,600 | 159,800 | 172 |
| 2011/06/28 | 157,000 | 157,800 | 154,100 | 154,300 | 191 |
| 2011/06/27 | 161,000 | 161,000 | 156,100 | 156,600 | 211 |
| 2011/06/24 | 159,300 | 160,500 | 155,000 | 160,500 | 261 |
| 2011/06/23 | 160,000 | 162,000 | 159,800 | 160,100 | 159 |
| 2011/06/22 | 161,400 | 162,300 | 159,300 | 159,500 | 198 |
| 2011/06/21 | 160,600 | 163,500 | 160,100 | 160,300 | 182 |
| 2011/06/20 | 162,200 | 163,100 | 159,900 | 160,700 | 210 |
| 2011/06/17 | 171,500 | 171,500 | 159,000 | 161,000 | 436 |
| 2011/06/16 | 175,500 | 175,500 | 169,800 | 170,000 | 183 |
| 2011/06/15 | 180,500 | 186,400 | 174,800 | 176,500 | 483 |
| 2011/06/14 | 161,300 | 173,200 | 161,300 | 172,800 | 260 |
| 2011/06/13 | 161,600 | 164,400 | 160,500 | 161,100 | 148 |
| 2011/06/10 | 169,100 | 171,000 | 163,900 | 165,500 | 185 |
| 2011/06/09 | 178,300 | 180,000 | 168,000 | 171,200 | 249 |
| 2011/06/08 | 165,100 | 179,500 | 164,900 | 177,500 | 297 |
| 2011/06/07 | 159,000 | 167,500 | 159,000 | 166,000 | 248 |
| 2011/06/06 | 172,000 | 173,500 | 160,500 | 165,500 | 266 |
| 2011/06/03 | 177,500 | 182,300 | 174,000 | 175,000 | 248 |
| 2011/06/02 | 181,000 | 181,200 | 176,000 | 178,200 | 375 |
| 2011/06/01 | 182,100 | 186,000 | 182,100 | 183,500 | 84 |
| 2011/05/31 | 180,600 | 185,900 | 180,200 | 182,900 | 157 |
| 2011/05/30 | 185,500 | 185,500 | 180,000 | 180,300 | 226 |
| 2011/05/27 | 186,200 | 186,200 | 181,900 | 183,000 | 195 |
| 2011/05/26 | 186,800 | 189,800 | 186,100 | 187,200 | 117 |
| 2011/05/25 | 190,600 | 192,000 | 185,500 | 187,400 | 213 |
| 2011/05/24 | 195,100 | 195,100 | 190,000 | 191,900 | 97 |
| 2011/05/23 | 200,200 | 203,900 | 195,500 | 196,000 | 177 |
| 2011/05/20 | 201,000 | 207,000 | 198,500 | 202,900 | 169 |
| 2011/05/19 | 199,100 | 202,700 | 196,000 | 197,000 | 126 |
| 2011/05/18 | 189,500 | 208,000 | 189,500 | 200,000 | 145 |
| 2011/05/17 | 192,300 | 193,500 | 187,700 | 189,200 | 144 |
| 2011/05/16 | 202,000 | 202,000 | 192,200 | 193,500 | 182 |
| 2011/05/13 | 214,500 | 215,000 | 206,000 | 206,000 | 183 |
| 2011/05/12 | 216,000 | 218,000 | 214,100 | 215,000 | 160 |
| 2011/05/11 | 214,100 | 222,000 | 214,100 | 219,800 | 222 |
| 2011/05/10 | 216,000 | 216,400 | 211,400 | 216,400 | 77 |
| 2011/05/09 | 216,000 | 216,800 | 210,600 | 216,800 | 209 |
| 2011/05/06 | 215,000 | 217,400 | 213,100 | 214,000 | 214 |
| 2011/05/02 | 219,600 | 221,500 | 214,500 | 219,000 | 165 |
| 2011/04/28 | 222,000 | 222,800 | 218,600 | 219,600 | 124 |
| 2011/04/27 | 224,800 | 227,500 | 218,300 | 222,000 | 175 |
| 2011/04/26 | 228,900 | 228,900 | 225,200 | 225,800 | 164 |
| 2011/04/25 | 231,900 | 231,900 | 225,100 | 227,800 | 317 |
| 2011/04/22 | 215,100 | 225,000 | 212,900 | 222,700 | 283 |
| 2011/04/21 | 226,000 | 226,500 | 215,500 | 217,000 | 239 |
| 2011/04/20 | 220,000 | 226,900 | 220,000 | 223,600 | 165 |
| 2011/04/19 | 228,300 | 228,300 | 220,000 | 220,900 | 374 |
| 2011/04/18 | 239,000 | 245,000 | 230,000 | 230,300 | 280 |
| 2011/04/15 | 237,400 | 242,400 | 236,000 | 239,500 | 268 |
| 2011/04/14 | 249,000 | 257,800 | 236,000 | 237,300 | 655 |
| 2011/04/13 | 239,900 | 244,500 | 236,000 | 244,500 | 277 |
| 2011/04/12 | 239,000 | 241,900 | 231,000 | 239,000 | 215 |
| 2011/04/11 | 223,000 | 235,000 | 220,000 | 234,700 | 211 |
| 2011/04/08 | 220,300 | 230,000 | 210,000 | 223,000 | 208 |
| 2011/04/07 | 223,100 | 231,000 | 220,300 | 222,500 | 99 |
| 2011/04/06 | 230,000 | 231,100 | 223,000 | 225,500 | 170 |
| 2011/04/05 | 245,000 | 245,000 | 230,000 | 231,100 | 261 |
| 2011/04/04 | 242,500 | 249,000 | 240,000 | 245,000 | 186 |
| 2011/04/01 | 235,000 | 245,000 | 231,000 | 242,000 | 401 |
| 2011/03/31 | 235,000 | 235,000 | 225,500 | 230,000 | 253 |
| 2011/03/30 | 211,800 | 229,000 | 211,800 | 228,700 | 263 |
| 2011/03/29 | 200,000 | 213,500 | 198,100 | 206,800 | 274 |
| 2011/03/28 | 220,000 | 220,000 | 205,400 | 206,800 | 296 |
| 2011/03/25 | 237,000 | 238,000 | 220,000 | 221,500 | 354 |
| 2011/03/24 | 232,000 | 237,500 | 222,200 | 234,100 | 190 |
| 2011/03/23 | 231,900 | 255,000 | 220,300 | 234,000 | 835 |
| 2011/03/22 | 231,900 | 231,900 | 231,800 | 231,900 | 430 |
| 2011/03/18 | 175,000 | 193,000 | 175,000 | 191,900 | 789 |
| 2011/03/17 | 152,100 | 182,000 | 141,700 | 171,500 | 766 |
| 2011/03/16 | 173,500 | 197,000 | 136,000 | 160,000 | 1,366 |
| 2011/03/15 | 185,500 | 185,500 | 173,500 | 173,500 | 349 |
| 2011/03/14 | 223,500 | 223,500 | 223,500 | 223,500 | 96 |
| 2011/03/11 | 270,400 | 279,900 | 270,400 | 273,500 | 163 |
| 2011/03/10 | 302,000 | 302,000 | 278,000 | 282,200 | 150 |
| 2011/03/09 | 290,300 | 301,000 | 288,000 | 292,000 | 144 |
| 2011/03/08 | 285,000 | 300,000 | 281,300 | 290,000 | 230 |
| 2011/03/07 | 310,000 | 310,000 | 275,000 | 288,000 | 585 |
| 2011/03/04 | 315,000 | 324,500 | 314,000 | 317,500 | 149 |
| 2011/03/03 | 317,500 | 324,000 | 301,500 | 314,500 | 203 |
| 2011/03/02 | 320,000 | 325,000 | 310,500 | 315,500 | 180 |
| 2011/03/01 | 334,000 | 337,000 | 326,000 | 327,000 | 231 |
| 2011/02/28 | 324,500 | 337,500 | 319,500 | 332,000 | 375 |
| 2011/02/25 | 310,000 | 324,000 | 306,000 | 317,500 | 219 |
| 2011/02/24 | 311,500 | 325,000 | 295,000 | 306,000 | 429 |
| 2011/02/23 | 312,000 | 340,000 | 307,000 | 318,500 | 664 |
| 2011/02/22 | 335,000 | 344,000 | 322,000 | 324,000 | 485 |
| 2011/02/21 | 340,000 | 349,500 | 335,000 | 346,000 | 490 |
| 2011/02/18 | 302,000 | 328,000 | 302,000 | 326,000 | 583 |
| 2011/02/17 | 300,000 | 305,500 | 296,500 | 300,500 | 295 |
| 2011/02/16 | 304,500 | 310,000 | 298,000 | 300,000 | 384 |
| 2011/02/15 | 290,600 | 304,000 | 287,000 | 304,000 | 308 |
| 2011/02/14 | 299,000 | 300,000 | 295,600 | 295,600 | 301 |
| 2011/02/10 | 280,100 | 289,400 | 280,000 | 289,000 | 153 |
| 2011/02/09 | 290,000 | 294,900 | 275,100 | 280,100 | 320 |
| 2011/02/08 | 260,200 | 289,700 | 260,200 | 284,700 | 707 |
| 2011/02/07 | 250,000 | 259,900 | 248,000 | 255,500 | 168 |
| 2011/02/04 | 248,000 | 254,000 | 247,000 | 251,000 | 277 |
| 2011/02/03 | 259,000 | 261,700 | 251,500 | 253,900 | 164 |
| 2011/02/02 | 260,000 | 261,900 | 250,000 | 257,900 | 351 |
| 2011/02/01 | 249,500 | 262,000 | 249,500 | 257,900 | 522 |
| 2011/01/31 | 240,000 | 250,600 | 238,000 | 248,500 | 469 |
| 2011/01/28 | 234,900 | 240,900 | 221,500 | 240,800 | 387 |
| 2011/01/27 | 241,700 | 246,000 | 230,200 | 231,000 | 485 |
| 2011/01/26 | 235,000 | 240,000 | 225,100 | 236,700 | 353 |
| 2011/01/25 | 255,500 | 255,500 | 235,200 | 240,000 | 591 |
| 2011/01/24 | 235,000 | 254,000 | 232,500 | 240,500 | 972 |
| 2011/01/21 | 229,000 | 230,000 | 206,800 | 225,000 | 710 |
| 2011/01/20 | 237,200 | 240,000 | 225,000 | 229,000 | 570 |
| 2011/01/19 | 225,000 | 249,900 | 221,200 | 229,000 | 1,325 |
| 2011/01/18 | 212,300 | 224,800 | 207,400 | 215,900 | 566 |
| 2011/01/17 | 218,900 | 229,000 | 205,700 | 208,200 | 1,884 |
| 2011/01/14 | 185,000 | 194,000 | 183,500 | 189,000 | 772 |
| 2011/01/13 | 179,900 | 183,000 | 179,000 | 182,000 | 435 |
| 2011/01/12 | 176,600 | 184,800 | 175,300 | 177,500 | 815 |
| 2011/01/11 | 170,500 | 176,000 | 170,100 | 172,600 | 431 |
| 2011/01/07 | 174,700 | 175,500 | 169,500 | 170,000 | 171 |
| 2011/01/06 | 175,000 | 176,500 | 172,000 | 174,000 | 221 |
| 2011/01/05 | 170,000 | 173,500 | 170,000 | 173,500 | 284 |
| 2011/01/04 | 172,000 | 172,000 | 169,200 | 170,500 | 89 |