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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,838 | 2,888 | 2,733 | 2,888 | 127,100 |
| 2013/12/27 | 2,800 | 2,974 | 2,800 | 2,888 | 111,600 |
| 2013/12/26 | 2,970 | 3,080 | 2,760 | 2,825 | 187,100 |
| 2013/12/25 | 3,000 | 3,130 | 2,652 | 2,993 | 414,000 |
| 2013/12/24 | 3,080 | 3,080 | 2,868 | 2,944 | 398,500 |
| 2013/12/20 | 3,620 | 3,775 | 3,050 | 3,100 | 583,300 |
| 2013/12/19 | 4,240 | 4,490 | 3,680 | 3,680 | 418,800 |
| 2013/12/18 | 4,400 | 5,200 | 4,100 | 4,380 | 706,200 |
| 2013/12/17 | 4,500 | 5,000 | 3,900 | 4,630 | 1,027,500 |
| 2013/12/16 | 3,970 | 4,320 | 3,670 | 4,320 | 507,900 |
| 2013/12/13 | 3,270 | 3,850 | 3,170 | 3,620 | 654,400 |
| 2013/12/12 | 3,480 | 3,480 | 3,480 | 3,480 | 2,700 |
| 2013/12/11 | 4,180 | 4,180 | 4,180 | 4,180 | 16,400 |
| 2013/12/10 | 4,880 | 4,880 | 4,880 | 4,880 | 94,800 |
| 2013/12/09 | 4,000 | 4,180 | 3,950 | 4,180 | 129,400 |
| 2013/12/06 | 3,770 | 4,300 | 3,150 | 3,440 | 1,257,900 |
| 2013/12/05 | 3,560 | 3,700 | 3,330 | 3,700 | 596,900 |
| 2013/12/04 | 2,650 | 3,000 | 2,635 | 3,000 | 628,700 |
| 2013/12/03 | 2,619 | 2,619 | 2,136 | 2,500 | 831,500 |
| 2013/12/02 | 2,119 | 2,119 | 2,119 | 2,119 | 28,100 |
| 2013/11/29 | 1,719 | 1,719 | 1,719 | 1,719 | 51,500 |
| 2013/11/28 | 1,252 | 1,430 | 1,252 | 1,419 | 62,800 |
| 2013/11/27 | 1,243 | 1,280 | 1,170 | 1,239 | 24,700 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 118,100 | 126,500 | 112,200 | 124,000 | 211 |
| 2013/11/25 | 120,000 | 120,500 | 117,500 | 118,100 | 118 |
| 2013/11/22 | 118,000 | 122,000 | 117,100 | 121,500 | 304 |
| 2013/11/21 | 122,800 | 122,800 | 112,200 | 116,100 | 352 |
| 2013/11/20 | 122,000 | 126,000 | 120,600 | 122,700 | 225 |
| 2013/11/19 | 137,000 | 137,000 | 119,000 | 125,000 | 486 |
| 2013/11/18 | 122,900 | 149,000 | 120,100 | 134,000 | 903 |
| 2013/11/15 | 113,900 | 119,900 | 108,800 | 119,900 | 253 |
| 2013/11/14 | 106,100 | 123,000 | 106,100 | 116,900 | 473 |
| 2013/11/13 | 98,000 | 103,600 | 98,000 | 103,200 | 143 |
| 2013/11/12 | 96,600 | 99,500 | 96,600 | 98,000 | 31 |
| 2013/11/11 | 99,900 | 100,100 | 96,700 | 98,000 | 122 |
| 2013/11/08 | 99,600 | 101,900 | 97,000 | 101,900 | 106 |
| 2013/11/07 | 102,000 | 103,000 | 99,500 | 99,600 | 101 |
| 2013/11/06 | 100,100 | 101,900 | 99,800 | 99,800 | 83 |
| 2013/11/05 | 101,000 | 102,600 | 99,600 | 101,900 | 144 |
| 2013/11/01 | 99,800 | 102,500 | 91,000 | 99,200 | 265 |
| 2013/10/31 | 105,100 | 109,000 | 96,800 | 99,200 | 240 |
| 2013/10/30 | 112,600 | 113,500 | 104,400 | 109,200 | 341 |
| 2013/10/29 | 109,900 | 116,000 | 109,300 | 113,200 | 330 |
| 2013/10/28 | 108,700 | 111,600 | 108,300 | 109,000 | 169 |
| 2013/10/25 | 108,700 | 108,800 | 107,000 | 108,700 | 95 |
| 2013/10/24 | 107,000 | 109,000 | 106,000 | 108,000 | 53 |
| 2013/10/23 | 108,500 | 111,000 | 106,500 | 107,600 | 140 |
| 2013/10/22 | 113,000 | 113,000 | 107,800 | 108,100 | 122 |
| 2013/10/21 | 104,300 | 115,000 | 104,300 | 111,600 | 220 |
| 2013/10/18 | 106,000 | 106,000 | 104,100 | 104,300 | 82 |
| 2013/10/17 | 106,100 | 107,900 | 104,300 | 104,300 | 126 |
| 2013/10/16 | 106,000 | 110,000 | 104,100 | 107,500 | 248 |
| 2013/10/15 | 104,000 | 108,600 | 101,000 | 108,600 | 320 |
| 2013/10/11 | 97,700 | 100,000 | 97,700 | 99,000 | 56 |
| 2013/10/10 | 97,000 | 101,000 | 96,100 | 98,000 | 76 |
| 2013/10/09 | 94,700 | 102,000 | 94,100 | 100,000 | 74 |
| 2013/10/08 | 96,000 | 98,500 | 94,000 | 97,700 | 104 |
| 2013/10/07 | 100,000 | 100,500 | 96,900 | 99,000 | 68 |
| 2013/10/04 | 100,600 | 104,000 | 99,600 | 101,200 | 96 |
| 2013/10/03 | 107,700 | 107,700 | 99,900 | 103,000 | 146 |
| 2013/10/02 | 111,000 | 111,000 | 104,900 | 108,000 | 141 |
| 2013/10/01 | 100,900 | 117,000 | 100,900 | 108,000 | 408 |
| 2013/09/30 | 99,500 | 101,100 | 99,500 | 100,000 | 69 |
| 2013/09/27 | 97,100 | 102,500 | 97,100 | 100,100 | 114 |
| 2013/09/26 | 93,500 | 104,000 | 91,600 | 97,100 | 137 |
| 2013/09/25 | 93,900 | 95,400 | 93,000 | 93,500 | 94 |
| 2013/09/24 | 94,000 | 95,800 | 92,800 | 94,100 | 83 |
| 2013/09/20 | 98,500 | 99,000 | 94,500 | 95,200 | 158 |
| 2013/09/19 | 100,500 | 102,300 | 98,500 | 100,500 | 184 |
| 2013/09/18 | 102,000 | 104,800 | 93,900 | 102,100 | 493 |
| 2013/09/17 | 88,900 | 94,400 | 88,900 | 94,400 | 183 |
| 2013/09/13 | 87,500 | 92,000 | 87,200 | 87,500 | 195 |
| 2013/09/12 | 84,000 | 88,000 | 84,000 | 88,000 | 125 |
| 2013/09/11 | 87,000 | 88,000 | 85,500 | 87,000 | 126 |
| 2013/09/10 | 85,000 | 88,000 | 85,000 | 87,000 | 32 |
| 2013/09/09 | 85,000 | 85,000 | 83,100 | 84,900 | 69 |
| 2013/09/06 | 87,800 | 87,800 | 83,900 | 84,300 | 58 |
| 2013/09/05 | 87,000 | 89,400 | 86,700 | 87,200 | 49 |
| 2013/09/04 | 87,900 | 88,200 | 86,000 | 86,700 | 73 |
| 2013/09/03 | 89,500 | 89,600 | 85,800 | 88,000 | 94 |
| 2013/09/02 | 86,800 | 88,100 | 86,000 | 87,500 | 43 |
| 2013/08/30 | 85,800 | 86,300 | 84,100 | 84,800 | 37 |
| 2013/08/29 | 83,900 | 84,300 | 82,600 | 84,300 | 44 |
| 2013/08/28 | 88,900 | 90,100 | 83,500 | 83,500 | 116 |
| 2013/08/27 | 84,500 | 89,700 | 83,000 | 89,000 | 180 |
| 2013/08/26 | 81,900 | 84,100 | 81,900 | 83,000 | 41 |
| 2013/08/23 | 82,800 | 83,500 | 81,200 | 81,200 | 72 |
| 2013/08/22 | 82,300 | 85,000 | 81,000 | 81,200 | 134 |
| 2013/08/21 | 83,300 | 85,600 | 81,000 | 83,100 | 137 |
| 2013/08/20 | 88,300 | 88,500 | 83,000 | 83,100 | 70 |
| 2013/08/19 | 85,000 | 89,400 | 85,000 | 86,800 | 73 |
| 2013/08/16 | 85,000 | 86,500 | 83,000 | 83,500 | 75 |
| 2013/08/15 | 83,300 | 85,400 | 83,300 | 84,100 | 45 |
| 2013/08/14 | 84,500 | 86,000 | 84,000 | 85,600 | 32 |
| 2013/08/13 | 81,000 | 84,500 | 81,000 | 84,300 | 74 |
| 2013/08/12 | 88,400 | 92,000 | 79,800 | 79,800 | 132 |
| 2013/08/09 | 83,500 | 96,500 | 83,500 | 90,000 | 204 |
| 2013/08/08 | 85,800 | 87,200 | 82,200 | 85,000 | 92 |
| 2013/08/07 | 90,400 | 90,400 | 85,100 | 85,800 | 139 |
| 2013/08/06 | 88,000 | 96,000 | 88,000 | 90,400 | 174 |
| 2013/08/05 | 82,300 | 87,900 | 82,000 | 87,400 | 153 |
| 2013/08/02 | 80,200 | 82,300 | 80,100 | 81,200 | 136 |
| 2013/08/01 | 81,000 | 81,200 | 77,500 | 79,800 | 158 |
| 2013/07/31 | 86,500 | 87,000 | 80,000 | 81,000 | 321 |
| 2013/07/30 | 84,700 | 92,000 | 83,600 | 88,000 | 221 |
| 2013/07/29 | 99,100 | 100,000 | 85,300 | 87,700 | 337 |
| 2013/07/26 | 103,500 | 113,000 | 94,500 | 97,100 | 1,898 |
| 2013/07/25 | 87,000 | 98,900 | 87,000 | 98,900 | 838 |
| 2013/07/24 | 80,500 | 86,100 | 80,000 | 83,900 | 257 |
| 2013/07/23 | 77,300 | 81,900 | 75,100 | 80,100 | 172 |
| 2013/07/22 | 78,300 | 81,300 | 75,000 | 77,000 | 200 |
| 2013/07/19 | 83,300 | 83,300 | 78,000 | 79,700 | 215 |
| 2013/07/18 | 77,900 | 86,000 | 77,900 | 83,300 | 261 |
| 2013/07/17 | 77,500 | 79,400 | 76,000 | 79,400 | 115 |
| 2013/07/16 | 78,000 | 82,000 | 75,500 | 77,700 | 265 |
| 2013/07/12 | 82,300 | 85,800 | 82,200 | 84,000 | 102 |
| 2013/07/11 | 85,000 | 85,000 | 82,500 | 83,100 | 37 |
| 2013/07/10 | 84,000 | 86,000 | 83,300 | 85,900 | 71 |
| 2013/07/09 | 86,000 | 86,700 | 83,800 | 85,000 | 114 |
| 2013/07/08 | 85,000 | 88,900 | 83,800 | 85,200 | 489 |
| 2013/07/05 | 82,000 | 85,000 | 82,000 | 83,500 | 363 |
| 2013/07/04 | 80,500 | 81,200 | 80,000 | 80,700 | 70 |
| 2013/07/03 | 80,900 | 82,900 | 78,100 | 81,300 | 134 |
| 2013/07/02 | 80,000 | 81,500 | 75,300 | 80,900 | 159 |
| 2013/07/01 | 75,600 | 77,800 | 74,000 | 77,000 | 144 |
| 2013/06/28 | 71,000 | 73,000 | 69,300 | 72,600 | 139 |
| 2013/06/27 | 70,000 | 71,500 | 68,000 | 69,000 | 195 |
| 2013/06/26 | 77,000 | 77,800 | 69,800 | 69,800 | 177 |
| 2013/06/25 | 79,200 | 80,000 | 75,800 | 76,100 | 220 |
| 2013/06/24 | 80,700 | 82,200 | 80,000 | 80,000 | 113 |
| 2013/06/21 | 81,000 | 82,200 | 80,000 | 82,200 | 125 |
| 2013/06/20 | 80,900 | 84,000 | 80,100 | 83,700 | 99 |
| 2013/06/19 | 86,000 | 86,800 | 80,600 | 81,000 | 261 |
| 2013/06/18 | 83,500 | 85,600 | 80,600 | 84,000 | 234 |
| 2013/06/17 | 80,400 | 83,600 | 80,200 | 82,000 | 119 |
| 2013/06/14 | 82,300 | 86,300 | 80,000 | 80,000 | 223 |
| 2013/06/13 | 81,200 | 83,500 | 80,800 | 80,900 | 149 |
| 2013/06/12 | 80,000 | 85,000 | 80,000 | 85,000 | 307 |
| 2013/06/11 | 85,500 | 88,900 | 82,000 | 85,000 | 326 |
| 2013/06/10 | 83,400 | 89,800 | 82,100 | 86,200 | 299 |
| 2013/06/07 | 80,000 | 81,500 | 72,300 | 78,900 | 605 |
| 2013/06/06 | 95,000 | 95,200 | 80,200 | 83,400 | 656 |
| 2013/06/05 | 100,000 | 108,100 | 99,500 | 100,500 | 415 |
| 2013/06/04 | 101,700 | 102,000 | 98,100 | 100,000 | 205 |
| 2013/06/03 | 100,100 | 104,000 | 100,100 | 102,600 | 221 |
| 2013/05/31 | 108,700 | 110,800 | 104,800 | 106,000 | 243 |
| 2013/05/30 | 107,000 | 113,100 | 105,200 | 105,700 | 387 |
| 2013/05/29 | 121,000 | 122,000 | 111,000 | 113,000 | 863 |
| 2013/05/28 | 103,300 | 123,000 | 102,000 | 121,000 | 1,461 |
| 2013/05/27 | 102,200 | 106,500 | 100,000 | 101,900 | 566 |
| 2013/05/24 | 103,700 | 111,300 | 97,600 | 111,200 | 996 |
| 2013/05/23 | 115,900 | 118,500 | 96,300 | 96,300 | 1,084 |
| 2013/05/22 | 118,000 | 123,400 | 112,200 | 113,500 | 842 |
| 2013/05/21 | 127,700 | 127,700 | 113,500 | 116,800 | 864 |
| 2013/05/20 | 135,100 | 137,400 | 122,600 | 127,800 | 675 |
| 2013/05/17 | 128,000 | 139,500 | 121,500 | 129,100 | 1,066 |
| 2013/05/16 | 150,200 | 150,300 | 111,200 | 133,300 | 1,946 |
| 2013/05/15 | 182,100 | 182,100 | 150,100 | 150,100 | 3,021 |
| 2013/05/14 | 174,000 | 190,100 | 160,000 | 190,100 | 6,028 |
| 2013/05/13 | 129,000 | 150,100 | 126,100 | 150,100 | 2,874 |
| 2013/05/10 | 127,300 | 129,000 | 118,200 | 120,100 | 635 |
| 2013/05/09 | 140,000 | 140,000 | 123,100 | 127,300 | 633 |
| 2013/05/08 | 155,500 | 166,500 | 122,000 | 134,000 | 2,916 |
| 2013/05/07 | 110,300 | 136,500 | 110,300 | 136,500 | 2,717 |
| 2013/05/02 | 108,000 | 108,000 | 101,900 | 106,500 | 615 |
| 2013/05/01 | 95,500 | 109,700 | 95,500 | 108,800 | 2,298 |
| 2013/04/30 | 91,200 | 98,100 | 90,600 | 94,700 | 516 |
| 2013/04/26 | 99,500 | 99,500 | 88,000 | 91,200 | 721 |
| 2013/04/25 | 99,200 | 104,000 | 95,200 | 97,600 | 1,551 |
| 2013/04/24 | 87,200 | 97,700 | 87,200 | 97,700 | 1,812 |
| 2013/04/23 | 82,900 | 83,000 | 81,000 | 82,700 | 192 |
| 2013/04/22 | 81,400 | 82,700 | 79,600 | 82,700 | 187 |
| 2013/04/19 | 79,000 | 80,700 | 77,700 | 80,700 | 207 |
| 2013/04/18 | 81,000 | 83,700 | 78,500 | 80,500 | 438 |
| 2013/04/17 | 78,000 | 82,500 | 77,300 | 82,200 | 418 |
| 2013/04/16 | 74,100 | 79,200 | 73,600 | 77,700 | 287 |
| 2013/04/15 | 73,600 | 78,000 | 73,100 | 74,400 | 197 |
| 2013/04/12 | 75,000 | 75,000 | 73,600 | 73,900 | 144 |
| 2013/04/11 | 75,000 | 76,000 | 74,400 | 74,500 | 82 |
| 2013/04/10 | 74,100 | 76,000 | 74,100 | 75,000 | 79 |
| 2013/04/09 | 75,600 | 76,500 | 75,000 | 75,800 | 106 |
| 2013/04/08 | 74,800 | 80,000 | 72,600 | 78,000 | 108 |
| 2013/04/05 | 74,000 | 75,000 | 73,100 | 74,800 | 79 |
| 2013/04/04 | 74,000 | 74,500 | 72,200 | 72,600 | 90 |
| 2013/04/03 | 74,000 | 75,900 | 72,500 | 75,000 | 66 |
| 2013/04/02 | 71,200 | 76,500 | 70,100 | 74,000 | 98 |
| 2013/04/01 | 77,000 | 77,000 | 73,900 | 75,600 | 100 |
| 2013/03/29 | 78,200 | 78,600 | 77,000 | 78,000 | 39 |
| 2013/03/28 | 79,000 | 79,100 | 77,900 | 78,200 | 132 |
| 2013/03/27 | 81,900 | 82,600 | 78,800 | 79,200 | 125 |
| 2013/03/26 | 84,000 | 84,000 | 80,100 | 81,400 | 356 |
| 2013/03/25 | 78,900 | 80,000 | 77,000 | 80,000 | 116 |
| 2013/03/22 | 80,000 | 80,000 | 76,500 | 78,400 | 246 |
| 2013/03/21 | 77,100 | 83,600 | 77,000 | 79,900 | 247 |
| 2013/03/19 | 76,200 | 78,700 | 76,200 | 78,400 | 104 |
| 2013/03/18 | 78,100 | 78,100 | 75,900 | 77,800 | 181 |
| 2013/03/15 | 80,800 | 81,400 | 78,000 | 78,900 | 97 |
| 2013/03/14 | 79,900 | 81,000 | 78,100 | 80,000 | 139 |
| 2013/03/13 | 79,200 | 80,000 | 77,100 | 79,300 | 129 |
| 2013/03/12 | 78,100 | 79,100 | 75,300 | 76,700 | 196 |
| 2013/03/11 | 81,000 | 81,100 | 78,000 | 78,100 | 231 |
| 2013/03/08 | 84,000 | 84,500 | 80,000 | 81,600 | 271 |
| 2013/03/07 | 83,200 | 85,000 | 81,300 | 83,900 | 312 |
| 2013/03/06 | 83,800 | 85,900 | 81,300 | 82,000 | 401 |
| 2013/03/05 | 83,100 | 83,800 | 79,800 | 82,600 | 304 |
| 2013/03/04 | 80,000 | 84,600 | 78,000 | 83,600 | 344 |
| 2013/03/01 | 76,600 | 82,900 | 76,500 | 80,000 | 378 |
| 2013/02/28 | 79,800 | 79,900 | 75,100 | 77,600 | 146 |
| 2013/02/27 | 78,000 | 80,000 | 75,900 | 78,800 | 220 |
| 2013/02/26 | 79,000 | 80,000 | 76,000 | 77,600 | 318 |
| 2013/02/25 | 85,700 | 85,700 | 79,000 | 81,100 | 516 |
| 2013/02/22 | 84,000 | 87,000 | 80,100 | 81,200 | 1,316 |
| 2013/02/21 | 66,000 | 74,000 | 66,000 | 74,000 | 415 |
| 2013/02/20 | 63,700 | 64,400 | 63,500 | 64,000 | 46 |
| 2013/02/19 | 64,700 | 65,000 | 62,700 | 62,700 | 41 |
| 2013/02/18 | 61,400 | 65,000 | 61,400 | 64,700 | 125 |
| 2013/02/15 | 64,600 | 64,700 | 60,300 | 61,200 | 222 |
| 2013/02/14 | 64,600 | 65,500 | 64,500 | 64,500 | 30 |
| 2013/02/13 | 66,000 | 66,000 | 65,000 | 65,000 | 78 |
| 2013/02/12 | 67,300 | 67,500 | 66,000 | 67,000 | 36 |
| 2013/02/08 | 70,000 | 70,200 | 67,000 | 67,300 | 285 |
| 2013/02/07 | 68,500 | 69,700 | 68,500 | 69,700 | 56 |
| 2013/02/06 | 68,700 | 71,500 | 68,000 | 69,300 | 167 |
| 2013/02/05 | 70,900 | 72,000 | 69,000 | 70,900 | 125 |
| 2013/02/04 | 71,500 | 71,500 | 69,200 | 70,300 | 114 |
| 2013/02/01 | 68,300 | 70,600 | 68,200 | 70,400 | 72 |
| 2013/01/31 | 68,700 | 70,500 | 68,000 | 68,500 | 83 |
| 2013/01/30 | 68,100 | 69,300 | 67,200 | 69,300 | 71 |
| 2013/01/29 | 69,300 | 70,800 | 68,400 | 69,800 | 134 |
| 2013/01/28 | 66,500 | 71,200 | 66,000 | 70,800 | 263 |
| 2013/01/25 | 65,000 | 67,000 | 64,600 | 66,500 | 152 |
| 2013/01/24 | 64,500 | 65,300 | 64,400 | 64,800 | 85 |
| 2013/01/23 | 65,800 | 65,900 | 64,400 | 64,400 | 72 |
| 2013/01/22 | 65,600 | 65,900 | 64,800 | 65,800 | 59 |
| 2013/01/21 | 65,800 | 65,800 | 64,500 | 65,300 | 65 |
| 2013/01/18 | 65,000 | 65,100 | 64,400 | 65,000 | 81 |
| 2013/01/17 | 64,200 | 65,500 | 64,200 | 65,000 | 121 |
| 2013/01/16 | 63,600 | 64,200 | 63,500 | 64,000 | 113 |
| 2013/01/15 | 64,500 | 65,300 | 63,300 | 63,600 | 501 |
| 2013/01/11 | 67,200 | 70,000 | 67,000 | 68,800 | 176 |
| 2013/01/10 | 68,000 | 68,700 | 67,100 | 68,700 | 83 |
| 2013/01/09 | 68,300 | 69,000 | 67,100 | 67,800 | 84 |
| 2013/01/08 | 69,700 | 69,900 | 67,500 | 68,200 | 52 |
| 2013/01/07 | 67,000 | 69,800 | 65,800 | 69,700 | 129 |
| 2013/01/04 | 66,500 | 67,000 | 65,600 | 65,900 | 61 |