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 |
|---|---|---|---|---|---|
| 2012/12/28 | 66,200 | 66,300 | 64,800 | 65,900 | 68 |
| 2012/12/27 | 66,000 | 66,800 | 65,000 | 66,200 | 150 |
| 2012/12/26 | 65,900 | 67,200 | 65,900 | 66,100 | 64 |
| 2012/12/25 | 68,000 | 68,000 | 66,000 | 66,400 | 75 |
| 2012/12/21 | 67,800 | 67,900 | 67,000 | 67,800 | 67 |
| 2012/12/20 | 71,400 | 71,400 | 67,000 | 67,800 | 129 |
| 2012/12/19 | 70,300 | 72,300 | 68,600 | 70,600 | 167 |
| 2012/12/18 | 68,500 | 68,500 | 65,400 | 66,300 | 184 |
| 2012/12/17 | 69,300 | 70,900 | 66,800 | 67,500 | 147 |
| 2012/12/14 | 68,200 | 69,000 | 66,800 | 68,500 | 55 |
| 2012/12/13 | 72,700 | 72,700 | 68,000 | 68,600 | 194 |
| 2012/12/12 | 74,400 | 74,900 | 69,200 | 72,200 | 221 |
| 2012/12/11 | 67,000 | 75,000 | 65,300 | 72,000 | 387 |
| 2012/12/10 | 65,600 | 66,400 | 65,000 | 65,000 | 53 |
| 2012/12/07 | 66,100 | 67,000 | 66,000 | 66,000 | 39 |
| 2012/12/06 | 65,500 | 67,000 | 65,500 | 66,000 | 42 |
| 2012/12/05 | 67,000 | 67,000 | 64,500 | 66,700 | 30 |
| 2012/12/04 | 66,600 | 67,200 | 66,300 | 67,000 | 31 |
| 2012/12/03 | 66,300 | 67,000 | 65,700 | 66,400 | 49 |
| 2012/11/30 | 65,300 | 65,300 | 64,700 | 65,100 | 44 |
| 2012/11/29 | 65,300 | 66,700 | 64,400 | 65,100 | 56 |
| 2012/11/28 | 63,800 | 65,800 | 63,500 | 65,600 | 150 |
| 2012/11/27 | 63,500 | 63,800 | 63,000 | 63,000 | 54 |
| 2012/11/26 | 63,400 | 64,500 | 63,000 | 63,600 | 49 |
| 2012/11/22 | 62,300 | 63,600 | 62,300 | 63,500 | 30 |
| 2012/11/21 | 64,000 | 64,700 | 62,300 | 62,300 | 42 |
| 2012/11/20 | 63,300 | 64,000 | 63,100 | 63,600 | 25 |
| 2012/11/19 | 63,800 | 65,700 | 63,100 | 63,100 | 37 |
| 2012/11/16 | 61,700 | 65,000 | 61,500 | 65,000 | 62 |
| 2012/11/15 | 60,000 | 63,900 | 60,000 | 63,000 | 50 |
| 2012/11/14 | 60,100 | 60,500 | 60,000 | 60,000 | 24 |
| 2012/11/13 | 62,600 | 62,600 | 60,100 | 61,000 | 68 |
| 2012/11/12 | 60,900 | 67,600 | 60,500 | 62,000 | 276 |
| 2012/11/09 | 60,000 | 60,900 | 59,500 | 59,700 | 57 |
| 2012/11/08 | 60,200 | 60,400 | 59,500 | 60,000 | 45 |
| 2012/11/07 | 60,300 | 60,800 | 60,200 | 60,300 | 24 |
| 2012/11/06 | 60,200 | 61,600 | 60,100 | 60,200 | 32 |
| 2012/11/05 | 61,000 | 61,000 | 59,600 | 60,000 | 117 |
| 2012/11/02 | 61,000 | 61,500 | 60,600 | 61,000 | 47 |
| 2012/11/01 | 62,000 | 62,900 | 60,900 | 60,900 | 50 |
| 2012/10/31 | 62,100 | 63,800 | 60,700 | 61,900 | 112 |
| 2012/10/30 | 63,100 | 63,700 | 62,500 | 62,900 | 111 |
| 2012/10/29 | 66,200 | 66,200 | 62,800 | 63,000 | 128 |
| 2012/10/26 | 65,900 | 66,400 | 65,100 | 65,200 | 70 |
| 2012/10/25 | 66,600 | 66,600 | 65,000 | 65,100 | 56 |
| 2012/10/24 | 65,100 | 66,500 | 65,100 | 65,600 | 72 |
| 2012/10/23 | 65,100 | 66,300 | 64,900 | 66,300 | 52 |
| 2012/10/22 | 64,500 | 65,900 | 63,600 | 65,900 | 34 |
| 2012/10/19 | 64,200 | 65,300 | 63,200 | 64,700 | 44 |
| 2012/10/18 | 63,400 | 65,300 | 63,300 | 64,500 | 84 |
| 2012/10/17 | 64,100 | 65,600 | 63,200 | 64,400 | 281 |
| 2012/10/16 | 72,300 | 73,000 | 65,500 | 66,500 | 723 |
| 2012/10/15 | 81,100 | 81,100 | 78,200 | 78,300 | 23 |
| 2012/10/12 | 80,000 | 81,200 | 77,700 | 80,100 | 102 |
| 2012/10/11 | 78,000 | 82,000 | 78,000 | 81,200 | 141 |
| 2012/10/10 | 82,500 | 84,000 | 75,500 | 78,000 | 216 |
| 2012/10/09 | 79,300 | 82,600 | 76,900 | 80,000 | 114 |
| 2012/10/05 | 83,000 | 88,000 | 80,100 | 80,300 | 561 |
| 2012/10/04 | 74,800 | 82,000 | 74,800 | 80,000 | 591 |
| 2012/10/03 | 71,300 | 74,900 | 71,000 | 72,600 | 76 |
| 2012/10/02 | 73,900 | 74,100 | 70,000 | 71,900 | 43 |
| 2012/10/01 | 73,500 | 74,000 | 69,500 | 73,800 | 129 |
| 2012/09/28 | 76,300 | 78,000 | 71,000 | 72,000 | 404 |
| 2012/09/27 | 70,200 | 77,800 | 67,400 | 77,800 | 1,148 |
| 2012/09/26 | 66,500 | 69,400 | 66,500 | 67,800 | 33 |
| 2012/09/25 | 70,000 | 70,000 | 67,200 | 67,400 | 47 |
| 2012/09/24 | 68,000 | 70,000 | 68,000 | 70,000 | 14 |
| 2012/09/21 | 69,000 | 70,500 | 67,000 | 67,600 | 30 |
| 2012/09/20 | 69,000 | 69,800 | 69,000 | 69,800 | 24 |
| 2012/09/19 | 68,000 | 68,400 | 65,800 | 68,400 | 48 |
| 2012/09/18 | 68,200 | 70,700 | 67,800 | 69,000 | 39 |
| 2012/09/14 | 70,900 | 71,500 | 69,000 | 70,500 | 138 |
| 2012/09/13 | 66,600 | 71,400 | 66,100 | 70,900 | 154 |
| 2012/09/12 | 66,400 | 67,000 | 65,500 | 66,800 | 27 |
| 2012/09/11 | 67,600 | 68,400 | 65,000 | 68,400 | 49 |
| 2012/09/10 | 63,800 | 68,000 | 63,700 | 67,700 | 54 |
| 2012/09/07 | 63,100 | 64,500 | 63,000 | 63,500 | 117 |
| 2012/09/06 | 63,900 | 63,900 | 62,100 | 63,000 | 23 |
| 2012/09/05 | 64,000 | 65,000 | 62,000 | 62,000 | 266 |
| 2012/09/04 | 60,500 | 69,000 | 60,000 | 63,500 | 258 |
| 2012/09/03 | 59,900 | 61,000 | 59,500 | 60,500 | 25 |
| 2012/08/31 | 60,000 | 60,700 | 59,700 | 59,800 | 17 |
| 2012/08/30 | 60,000 | 61,500 | 60,000 | 61,000 | 19 |
| 2012/08/29 | 61,200 | 61,300 | 60,000 | 60,000 | 101 |
| 2012/08/28 | 62,800 | 64,500 | 60,800 | 62,700 | 41 |
| 2012/08/27 | 63,200 | 64,400 | 63,100 | 63,100 | 17 |
| 2012/08/24 | 63,400 | 63,400 | 63,000 | 63,000 | 11 |
| 2012/08/23 | 63,400 | 63,400 | 62,100 | 62,300 | 96 |
| 2012/08/22 | 64,700 | 65,000 | 63,100 | 63,200 | 31 |
| 2012/08/21 | 63,600 | 63,800 | 63,100 | 63,100 | 20 |
| 2012/08/20 | 64,000 | 64,000 | 63,100 | 63,100 | 18 |
| 2012/08/17 | 63,500 | 64,000 | 63,500 | 63,600 | 6 |
| 2012/08/16 | 64,000 | 64,000 | 62,500 | 63,000 | 38 |
| 2012/08/15 | 64,600 | 65,000 | 64,000 | 64,000 | 18 |
| 2012/08/14 | 63,000 | 65,400 | 63,000 | 64,700 | 32 |
| 2012/08/13 | 63,300 | 64,000 | 63,000 | 63,000 | 44 |
| 2012/08/10 | 64,000 | 64,700 | 63,000 | 64,500 | 74 |
| 2012/08/09 | 62,300 | 63,100 | 62,000 | 62,000 | 32 |
| 2012/08/08 | 62,800 | 63,300 | 62,800 | 63,100 | 5 |
| 2012/08/07 | 61,300 | 63,000 | 61,200 | 62,800 | 72 |
| 2012/08/06 | 60,100 | 63,000 | 60,100 | 61,800 | 25 |
| 2012/08/03 | 61,200 | 63,000 | 61,200 | 61,500 | 90 |
| 2012/08/02 | 63,000 | 63,000 | 61,500 | 62,100 | 19 |
| 2012/08/01 | 63,000 | 63,000 | 61,100 | 62,200 | 113 |
| 2012/07/31 | 60,100 | 62,700 | 59,400 | 62,700 | 31 |
| 2012/07/30 | 60,100 | 60,100 | 59,100 | 59,100 | 32 |
| 2012/07/27 | 60,000 | 61,000 | 58,100 | 59,100 | 37 |
| 2012/07/26 | 57,400 | 61,000 | 57,400 | 59,500 | 35 |
| 2012/07/25 | 59,700 | 61,200 | 57,000 | 58,400 | 128 |
| 2012/07/24 | 59,500 | 61,900 | 58,700 | 59,700 | 69 |
| 2012/07/23 | 62,200 | 63,500 | 61,500 | 61,500 | 46 |
| 2012/07/20 | 63,700 | 65,500 | 61,400 | 64,900 | 86 |
| 2012/07/19 | 66,500 | 67,000 | 63,500 | 64,700 | 87 |
| 2012/07/18 | 70,900 | 70,900 | 62,100 | 64,900 | 202 |
| 2012/07/17 | 76,200 | 78,000 | 67,700 | 71,500 | 298 |
| 2012/07/13 | 78,400 | 78,600 | 74,400 | 77,600 | 136 |
| 2012/07/12 | 86,100 | 86,100 | 77,500 | 80,000 | 328 |
| 2012/07/11 | 73,000 | 89,500 | 73,000 | 84,600 | 1,895 |
| 2012/07/10 | 79,000 | 79,500 | 74,500 | 74,500 | 212 |
| 2012/07/09 | 72,000 | 72,800 | 71,500 | 71,500 | 12 |
| 2012/07/06 | 73,400 | 73,400 | 70,500 | 72,000 | 37 |
| 2012/07/05 | 72,400 | 73,500 | 71,700 | 72,000 | 19 |
| 2012/07/04 | 73,000 | 73,900 | 71,600 | 72,900 | 23 |
| 2012/07/03 | 72,800 | 72,800 | 71,800 | 72,400 | 16 |
| 2012/07/02 | 71,600 | 72,500 | 71,600 | 72,500 | 19 |
| 2012/06/29 | 70,100 | 71,400 | 70,000 | 70,800 | 15 |
| 2012/06/28 | 71,200 | 72,000 | 69,300 | 70,800 | 13 |
| 2012/06/27 | 70,700 | 72,000 | 69,100 | 69,100 | 32 |
| 2012/06/26 | 71,800 | 73,000 | 70,500 | 71,800 | 40 |
| 2012/06/25 | 71,600 | 74,500 | 71,600 | 73,900 | 82 |
| 2012/06/22 | 71,900 | 72,800 | 70,300 | 72,800 | 55 |
| 2012/06/21 | 73,000 | 73,800 | 71,200 | 73,300 | 160 |
| 2012/06/20 | 71,700 | 74,200 | 71,500 | 74,000 | 94 |
| 2012/06/19 | 70,500 | 74,000 | 67,000 | 74,000 | 171 |
| 2012/06/18 | 70,000 | 72,900 | 70,000 | 72,000 | 68 |
| 2012/06/15 | 65,100 | 69,700 | 63,000 | 69,700 | 114 |
| 2012/06/14 | 66,000 | 66,700 | 66,000 | 66,700 | 10 |
| 2012/06/13 | 64,600 | 66,000 | 64,000 | 66,000 | 19 |
| 2012/06/12 | 64,000 | 66,500 | 62,000 | 66,500 | 71 |
| 2012/06/11 | 64,400 | 67,000 | 63,100 | 65,300 | 82 |
| 2012/06/08 | 64,400 | 64,400 | 62,500 | 64,400 | 13 |
| 2012/06/07 | 65,000 | 65,000 | 61,500 | 64,400 | 46 |
| 2012/06/06 | 61,000 | 63,300 | 59,000 | 63,300 | 60 |
| 2012/06/05 | 57,400 | 61,400 | 57,000 | 61,400 | 43 |
| 2012/06/04 | 55,900 | 59,200 | 55,000 | 58,400 | 58 |
| 2012/06/01 | 58,000 | 59,600 | 57,800 | 57,800 | 38 |
| 2012/05/31 | 59,000 | 59,000 | 57,000 | 58,800 | 22 |
| 2012/05/30 | 59,000 | 59,500 | 58,500 | 59,400 | 18 |
| 2012/05/29 | 58,000 | 60,800 | 58,000 | 59,200 | 26 |
| 2012/05/28 | 59,400 | 59,800 | 59,000 | 59,500 | 41 |
| 2012/05/25 | 62,900 | 62,900 | 60,500 | 61,000 | 51 |
| 2012/05/24 | 62,300 | 62,500 | 60,000 | 62,500 | 45 |
| 2012/05/23 | 62,100 | 62,100 | 60,300 | 61,900 | 42 |
| 2012/05/22 | 62,500 | 63,000 | 60,500 | 62,900 | 83 |
| 2012/05/21 | 56,700 | 63,600 | 56,700 | 62,500 | 102 |
| 2012/05/18 | 56,800 | 58,000 | 56,700 | 57,200 | 53 |
| 2012/05/17 | 57,500 | 58,900 | 56,800 | 58,900 | 93 |
| 2012/05/16 | 55,800 | 59,600 | 55,800 | 59,000 | 82 |
| 2012/05/15 | 56,700 | 57,500 | 52,300 | 56,700 | 249 |
| 2012/05/14 | 65,000 | 65,200 | 57,500 | 59,000 | 178 |
| 2012/05/11 | 68,500 | 70,000 | 66,000 | 66,600 | 43 |
| 2012/05/10 | 67,100 | 70,900 | 67,100 | 68,500 | 29 |
| 2012/05/09 | 70,000 | 70,500 | 68,000 | 68,100 | 53 |
| 2012/05/08 | 69,000 | 73,000 | 66,700 | 71,500 | 128 |
| 2012/05/07 | 76,800 | 76,800 | 69,000 | 69,400 | 152 |
| 2012/05/02 | 76,800 | 78,000 | 76,800 | 77,200 | 28 |
| 2012/05/01 | 80,800 | 81,500 | 77,500 | 77,500 | 34 |
| 2012/04/27 | 79,000 | 81,800 | 79,000 | 79,500 | 57 |
| 2012/04/26 | 77,500 | 80,000 | 77,300 | 79,000 | 40 |
| 2012/04/25 | 79,000 | 79,000 | 77,000 | 78,400 | 91 |
| 2012/04/24 | 81,000 | 81,700 | 80,100 | 80,500 | 54 |
| 2012/04/23 | 83,800 | 84,600 | 81,100 | 82,000 | 184 |
| 2012/04/20 | 79,000 | 82,000 | 79,000 | 81,800 | 80 |
| 2012/04/19 | 75,800 | 81,500 | 75,800 | 80,500 | 254 |
| 2012/04/18 | 73,500 | 77,900 | 72,000 | 77,100 | 138 |
| 2012/04/17 | 72,200 | 73,700 | 71,700 | 72,500 | 99 |
| 2012/04/16 | 71,900 | 72,400 | 71,000 | 72,200 | 324 |
| 2012/04/13 | 78,600 | 79,400 | 77,500 | 77,500 | 116 |
| 2012/04/12 | 76,900 | 78,400 | 76,700 | 77,400 | 33 |
| 2012/04/11 | 77,200 | 77,800 | 76,900 | 77,000 | 56 |
| 2012/04/10 | 79,700 | 79,700 | 78,600 | 78,700 | 21 |
| 2012/04/09 | 77,800 | 79,600 | 77,400 | 79,500 | 64 |
| 2012/04/06 | 77,700 | 78,700 | 77,700 | 78,700 | 34 |
| 2012/04/05 | 77,300 | 78,900 | 77,300 | 77,500 | 45 |
| 2012/04/04 | 80,000 | 80,000 | 77,200 | 77,200 | 126 |
| 2012/04/03 | 81,100 | 82,800 | 79,500 | 79,800 | 96 |
| 2012/04/02 | 82,300 | 82,600 | 80,200 | 82,500 | 80 |
| 2012/03/30 | 83,100 | 85,500 | 81,500 | 81,600 | 210 |
| 2012/03/29 | 81,700 | 83,500 | 81,500 | 83,100 | 157 |
| 2012/03/28 | 78,300 | 82,300 | 77,600 | 81,000 | 127 |
| 2012/03/27 | 77,800 | 78,500 | 77,100 | 78,300 | 80 |
| 2012/03/26 | 77,900 | 78,500 | 77,000 | 78,500 | 79 |
| 2012/03/23 | 77,100 | 77,500 | 76,600 | 77,000 | 157 |
| 2012/03/22 | 77,300 | 78,400 | 77,000 | 77,000 | 150 |
| 2012/03/21 | 77,100 | 77,400 | 76,000 | 77,300 | 173 |
| 2012/03/19 | 78,800 | 79,100 | 76,300 | 77,900 | 260 |
| 2012/03/16 | 78,700 | 79,400 | 78,500 | 78,800 | 240 |
| 2012/03/15 | 80,600 | 80,800 | 78,600 | 78,800 | 181 |
| 2012/03/14 | 81,500 | 82,200 | 80,500 | 80,600 | 132 |
| 2012/03/13 | 81,800 | 82,400 | 81,300 | 81,300 | 196 |
| 2012/03/12 | 82,500 | 82,600 | 81,700 | 82,200 | 209 |
| 2012/03/09 | 81,200 | 83,000 | 80,600 | 82,900 | 125 |
| 2012/03/08 | 80,600 | 81,900 | 80,600 | 81,200 | 92 |
| 2012/03/07 | 81,200 | 82,000 | 80,500 | 81,000 | 194 |
| 2012/03/06 | 83,500 | 85,800 | 82,700 | 83,500 | 67 |
| 2012/03/05 | 83,100 | 83,900 | 81,200 | 83,000 | 124 |
| 2012/03/02 | 85,800 | 86,300 | 82,500 | 82,600 | 195 |
| 2012/03/01 | 86,500 | 87,800 | 85,000 | 85,100 | 89 |
| 2012/02/29 | 89,700 | 89,900 | 87,000 | 87,000 | 189 |
| 2012/02/28 | 90,800 | 91,300 | 88,800 | 90,700 | 191 |
| 2012/02/27 | 91,000 | 93,500 | 91,000 | 91,800 | 127 |
| 2012/02/24 | 91,400 | 91,800 | 90,600 | 91,700 | 107 |
| 2012/02/23 | 92,000 | 92,000 | 89,500 | 91,400 | 129 |
| 2012/02/22 | 90,200 | 92,600 | 89,600 | 92,600 | 105 |
| 2012/02/21 | 90,400 | 90,900 | 88,600 | 90,200 | 52 |
| 2012/02/20 | 88,700 | 90,100 | 88,300 | 89,400 | 89 |
| 2012/02/17 | 90,000 | 90,000 | 88,300 | 88,500 | 51 |
| 2012/02/16 | 90,000 | 90,000 | 88,100 | 88,600 | 135 |
| 2012/02/15 | 90,900 | 91,200 | 88,900 | 89,500 | 142 |
| 2012/02/14 | 91,700 | 93,300 | 90,100 | 90,100 | 148 |
| 2012/02/13 | 92,000 | 95,000 | 91,300 | 92,100 | 139 |
| 2012/02/10 | 91,700 | 95,800 | 90,300 | 94,400 | 344 |
| 2012/02/09 | 93,500 | 93,500 | 90,100 | 91,700 | 130 |
| 2012/02/08 | 91,000 | 92,900 | 90,000 | 92,900 | 198 |
| 2012/02/07 | 91,000 | 91,200 | 88,300 | 91,000 | 122 |
| 2012/02/06 | 89,000 | 92,800 | 88,100 | 90,800 | 321 |
| 2012/02/03 | 84,900 | 86,700 | 84,200 | 86,700 | 116 |
| 2012/02/02 | 83,700 | 85,300 | 83,700 | 84,900 | 76 |
| 2012/02/01 | 84,100 | 86,200 | 84,100 | 85,600 | 67 |
| 2012/01/31 | 86,300 | 88,000 | 85,600 | 85,700 | 81 |
| 2012/01/30 | 84,500 | 87,600 | 83,000 | 86,300 | 151 |
| 2012/01/27 | 85,400 | 86,500 | 84,600 | 84,600 | 141 |
| 2012/01/26 | 89,300 | 89,300 | 85,500 | 86,600 | 214 |
| 2012/01/25 | 91,500 | 91,500 | 88,700 | 89,200 | 209 |
| 2012/01/24 | 91,200 | 93,500 | 88,200 | 91,000 | 382 |
| 2012/01/23 | 87,300 | 91,900 | 85,800 | 91,900 | 426 |
| 2012/01/20 | 84,000 | 86,200 | 81,500 | 85,800 | 409 |
| 2012/01/19 | 83,000 | 84,200 | 81,600 | 83,500 | 311 |
| 2012/01/18 | 81,000 | 84,400 | 79,900 | 84,000 | 447 |
| 2012/01/17 | 81,900 | 83,200 | 78,100 | 82,500 | 778 |
| 2012/01/16 | 88,500 | 88,500 | 82,200 | 83,400 | 943 |
| 2012/01/13 | 88,500 | 89,500 | 83,200 | 88,000 | 1,364 |
| 2012/01/12 | 91,500 | 95,900 | 90,000 | 90,000 | 1,383 |
| 2012/01/11 | 121,300 | 123,000 | 119,000 | 120,000 | 91 |
| 2012/01/10 | 127,500 | 129,000 | 120,500 | 121,700 | 99 |
| 2012/01/06 | 123,500 | 128,400 | 122,000 | 126,900 | 141 |
| 2012/01/05 | 123,000 | 128,000 | 121,000 | 122,200 | 106 |
| 2012/01/04 | 120,700 | 122,000 | 120,000 | 121,500 | 41 |