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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,208 | 2,270 | 2,208 | 2,248 | 66,100 |
| 2017/12/28 | 2,370 | 2,380 | 2,212 | 2,230 | 232,800 |
| 2017/12/27 | 2,257 | 2,336 | 2,231 | 2,298 | 84,000 |
| 2017/12/26 | 2,166 | 2,300 | 2,166 | 2,289 | 130,700 |
| 2017/12/25 | 2,260 | 2,260 | 2,144 | 2,190 | 162,600 |
| 2017/12/22 | 2,304 | 2,335 | 2,236 | 2,236 | 153,900 |
| 2017/12/21 | 2,248 | 2,340 | 2,228 | 2,292 | 172,700 |
| 2017/12/20 | 2,323 | 2,379 | 2,200 | 2,216 | 380,200 |
| 2017/12/19 | 2,217 | 2,304 | 2,192 | 2,223 | 157,400 |
| 2017/12/18 | 2,201 | 2,278 | 2,146 | 2,267 | 202,700 |
| 2017/12/15 | 2,514 | 2,514 | 2,226 | 2,238 | 370,600 |
| 2017/12/14 | 2,375 | 2,525 | 2,375 | 2,520 | 225,900 |
| 2017/12/13 | 2,329 | 2,492 | 2,240 | 2,384 | 390,600 |
| 2017/12/12 | 2,375 | 2,500 | 2,347 | 2,379 | 345,900 |
| 2017/12/11 | 2,690 | 2,716 | 2,372 | 2,425 | 1,166,600 |
| 2017/12/08 | 2,486 | 2,788 | 2,470 | 2,729 | 1,837,100 |
| 2017/12/07 | 2,340 | 2,417 | 2,250 | 2,397 | 351,200 |
| 2017/12/06 | 2,328 | 2,540 | 2,226 | 2,390 | 1,764,100 |
| 2017/12/05 | 1,958 | 2,478 | 1,878 | 2,344 | 1,098,100 |
| 2017/12/04 | 2,000 | 2,244 | 1,908 | 2,058 | 1,601,900 |
| 2017/12/01 | 1,813 | 1,859 | 1,774 | 1,844 | 247,200 |
| 2017/11/30 | 1,765 | 1,818 | 1,743 | 1,794 | 215,400 |
| 2017/11/29 | 1,752 | 1,753 | 1,720 | 1,727 | 108,000 |
| 2017/11/28 | 1,727 | 1,838 | 1,727 | 1,766 | 279,700 |
| 2017/11/27 | 1,745 | 1,750 | 1,717 | 1,725 | 58,500 |
| 2017/11/24 | 1,707 | 1,747 | 1,681 | 1,733 | 108,600 |
| 2017/11/22 | 1,718 | 1,743 | 1,699 | 1,707 | 81,500 |
| 2017/11/21 | 1,700 | 1,720 | 1,691 | 1,705 | 99,500 |
| 2017/11/20 | 1,770 | 1,775 | 1,710 | 1,723 | 167,600 |
| 2017/11/17 | 2,014 | 2,083 | 1,716 | 1,763 | 929,000 |
| 2017/11/16 | 1,860 | 2,080 | 1,830 | 2,000 | 380,400 |
| 2017/11/15 | 1,885 | 1,920 | 1,801 | 1,840 | 176,400 |
| 2017/11/14 | 1,835 | 1,886 | 1,822 | 1,885 | 70,600 |
| 2017/11/13 | 1,900 | 1,900 | 1,819 | 1,830 | 110,200 |
| 2017/11/10 | 1,830 | 1,917 | 1,823 | 1,911 | 128,600 |
| 2017/11/09 | 1,850 | 1,879 | 1,806 | 1,845 | 127,000 |
| 2017/11/08 | 1,810 | 1,855 | 1,785 | 1,837 | 73,800 |
| 2017/11/07 | 1,777 | 1,825 | 1,771 | 1,813 | 51,100 |
| 2017/11/06 | 1,820 | 1,829 | 1,770 | 1,778 | 112,500 |
| 2017/11/02 | 1,890 | 1,935 | 1,797 | 1,811 | 299,200 |
| 2017/11/01 | 1,870 | 1,920 | 1,825 | 1,895 | 101,000 |
| 2017/10/31 | 1,811 | 1,854 | 1,802 | 1,844 | 59,700 |
| 2017/10/30 | 1,825 | 1,847 | 1,806 | 1,811 | 66,400 |
| 2017/10/27 | 1,835 | 1,874 | 1,816 | 1,821 | 132,200 |
| 2017/10/26 | 1,812 | 1,879 | 1,811 | 1,833 | 82,800 |
| 2017/10/25 | 1,829 | 1,841 | 1,805 | 1,816 | 71,800 |
| 2017/10/24 | 1,878 | 1,878 | 1,801 | 1,821 | 78,400 |
| 2017/10/23 | 1,871 | 1,888 | 1,820 | 1,878 | 51,700 |
| 2017/10/20 | 1,800 | 1,898 | 1,788 | 1,862 | 131,900 |
| 2017/10/19 | 1,824 | 1,847 | 1,784 | 1,800 | 68,200 |
| 2017/10/18 | 1,835 | 1,952 | 1,800 | 1,852 | 164,100 |
| 2017/10/17 | 1,880 | 1,880 | 1,800 | 1,810 | 60,700 |
| 2017/10/16 | 1,844 | 1,883 | 1,773 | 1,848 | 161,500 |
| 2017/10/13 | 1,899 | 1,957 | 1,826 | 1,904 | 449,400 |
| 2017/10/12 | 1,711 | 1,748 | 1,706 | 1,748 | 97,300 |
| 2017/10/11 | 1,690 | 1,715 | 1,673 | 1,715 | 36,000 |
| 2017/10/10 | 1,683 | 1,703 | 1,654 | 1,690 | 45,800 |
| 2017/10/06 | 1,710 | 1,717 | 1,688 | 1,689 | 24,600 |
| 2017/10/05 | 1,726 | 1,736 | 1,672 | 1,678 | 35,900 |
| 2017/10/04 | 1,720 | 1,737 | 1,689 | 1,730 | 30,100 |
| 2017/10/03 | 1,748 | 1,800 | 1,718 | 1,719 | 80,600 |
| 2017/10/02 | 1,687 | 1,735 | 1,671 | 1,730 | 55,200 |
| 2017/09/29 | 1,707 | 1,736 | 1,684 | 1,687 | 41,900 |
| 2017/09/28 | 1,679 | 1,718 | 1,668 | 1,707 | 50,800 |
| 2017/09/27 | 1,691 | 1,714 | 1,660 | 1,683 | 28,300 |
| 2017/09/26 | 1,651 | 1,701 | 1,650 | 1,665 | 54,500 |
| 2017/09/25 | 1,650 | 1,730 | 1,638 | 1,668 | 70,600 |
| 2017/09/22 | 1,685 | 1,703 | 1,601 | 1,632 | 94,200 |
| 2017/09/21 | 1,716 | 1,740 | 1,690 | 1,696 | 64,100 |
| 2017/09/20 | 1,827 | 1,827 | 1,711 | 1,722 | 86,600 |
| 2017/09/19 | 1,734 | 1,800 | 1,709 | 1,792 | 73,000 |
| 2017/09/15 | 1,700 | 1,735 | 1,675 | 1,735 | 63,300 |
| 2017/09/14 | 1,677 | 1,720 | 1,640 | 1,713 | 84,000 |
| 2017/09/13 | 1,753 | 1,764 | 1,670 | 1,676 | 143,300 |
| 2017/09/12 | 1,725 | 1,818 | 1,725 | 1,791 | 61,000 |
| 2017/09/11 | 1,725 | 1,770 | 1,661 | 1,728 | 71,700 |
| 2017/09/08 | 1,680 | 1,722 | 1,656 | 1,702 | 52,600 |
| 2017/09/07 | 1,770 | 1,770 | 1,651 | 1,680 | 75,200 |
| 2017/09/06 | 1,559 | 1,731 | 1,559 | 1,690 | 113,400 |
| 2017/09/05 | 1,750 | 1,800 | 1,650 | 1,679 | 163,100 |
| 2017/09/04 | 1,801 | 1,841 | 1,694 | 1,786 | 177,600 |
| 2017/09/01 | 2,000 | 2,026 | 1,868 | 1,871 | 107,200 |
| 2017/08/31 | 1,896 | 1,993 | 1,891 | 1,990 | 79,900 |
| 2017/08/30 | 1,900 | 1,970 | 1,800 | 1,920 | 269,800 |
| 2017/08/29 | 1,963 | 1,988 | 1,825 | 1,864 | 221,100 |
| 2017/08/28 | 2,001 | 2,140 | 2,001 | 2,020 | 173,000 |
| 2017/08/25 | 1,876 | 2,034 | 1,865 | 2,007 | 151,000 |
| 2017/08/24 | 1,890 | 1,917 | 1,803 | 1,906 | 118,400 |
| 2017/08/23 | 1,815 | 1,927 | 1,785 | 1,890 | 206,100 |
| 2017/08/22 | 1,715 | 1,787 | 1,708 | 1,777 | 77,000 |
| 2017/08/21 | 1,737 | 1,770 | 1,680 | 1,702 | 87,600 |
| 2017/08/18 | 1,714 | 1,778 | 1,670 | 1,762 | 109,500 |
| 2017/08/17 | 1,679 | 1,768 | 1,660 | 1,754 | 149,400 |
| 2017/08/16 | 1,585 | 1,694 | 1,585 | 1,655 | 194,300 |
| 2017/08/15 | 1,533 | 1,622 | 1,525 | 1,604 | 180,100 |
| 2017/08/14 | 1,497 | 1,536 | 1,475 | 1,507 | 71,900 |
| 2017/08/10 | 1,542 | 1,583 | 1,482 | 1,523 | 132,800 |
| 2017/08/09 | 1,530 | 1,530 | 1,485 | 1,519 | 64,000 |
| 2017/08/08 | 1,520 | 1,549 | 1,500 | 1,535 | 63,300 |
| 2017/08/07 | 1,519 | 1,519 | 1,491 | 1,509 | 26,500 |
| 2017/08/04 | 1,507 | 1,523 | 1,481 | 1,499 | 60,000 |
| 2017/08/03 | 1,518 | 1,518 | 1,451 | 1,507 | 77,700 |
| 2017/08/02 | 1,495 | 1,548 | 1,495 | 1,518 | 49,700 |
| 2017/08/01 | 1,522 | 1,536 | 1,450 | 1,483 | 110,000 |
| 2017/07/31 | 1,541 | 1,558 | 1,502 | 1,549 | 44,800 |
| 2017/07/28 | 1,596 | 1,604 | 1,532 | 1,555 | 57,700 |
| 2017/07/27 | 1,592 | 1,627 | 1,585 | 1,599 | 45,300 |
| 2017/07/26 | 1,620 | 1,624 | 1,591 | 1,600 | 44,500 |
| 2017/07/25 | 1,593 | 1,671 | 1,585 | 1,603 | 128,200 |
| 2017/07/24 | 1,600 | 1,618 | 1,564 | 1,618 | 33,800 |
| 2017/07/21 | 1,585 | 1,632 | 1,582 | 1,602 | 38,300 |
| 2017/07/20 | 1,555 | 1,645 | 1,555 | 1,597 | 132,800 |
| 2017/07/19 | 1,506 | 1,559 | 1,506 | 1,558 | 51,600 |
| 2017/07/18 | 1,485 | 1,533 | 1,478 | 1,528 | 79,000 |
| 2017/07/14 | 1,523 | 1,558 | 1,491 | 1,511 | 265,600 |
| 2017/07/13 | 1,643 | 1,667 | 1,590 | 1,603 | 134,700 |
| 2017/07/12 | 1,600 | 1,658 | 1,590 | 1,643 | 86,000 |
| 2017/07/11 | 1,656 | 1,658 | 1,613 | 1,617 | 67,200 |
| 2017/07/10 | 1,650 | 1,686 | 1,640 | 1,656 | 76,400 |
| 2017/07/07 | 1,591 | 1,680 | 1,586 | 1,659 | 125,100 |
| 2017/07/06 | 1,634 | 1,635 | 1,570 | 1,612 | 63,200 |
| 2017/07/05 | 1,545 | 1,620 | 1,538 | 1,601 | 96,500 |
| 2017/07/04 | 1,626 | 1,629 | 1,521 | 1,539 | 164,000 |
| 2017/07/03 | 1,530 | 1,619 | 1,513 | 1,586 | 118,400 |
| 2017/06/30 | 1,487 | 1,549 | 1,474 | 1,528 | 59,900 |
| 2017/06/29 | 1,488 | 1,549 | 1,471 | 1,521 | 78,500 |
| 2017/06/28 | 1,537 | 1,540 | 1,461 | 1,487 | 160,200 |
| 2017/06/27 | 1,562 | 1,575 | 1,541 | 1,560 | 51,900 |
| 2017/06/26 | 1,596 | 1,634 | 1,548 | 1,576 | 113,800 |
| 2017/06/23 | 1,672 | 1,696 | 1,540 | 1,578 | 262,300 |
| 2017/06/22 | 1,650 | 1,833 | 1,640 | 1,706 | 263,800 |
| 2017/06/21 | 1,586 | 1,677 | 1,577 | 1,640 | 116,500 |
| 2017/06/20 | 1,611 | 1,620 | 1,571 | 1,603 | 69,100 |
| 2017/06/19 | 1,590 | 1,630 | 1,564 | 1,587 | 89,400 |
| 2017/06/16 | 1,539 | 1,644 | 1,513 | 1,630 | 230,300 |
| 2017/06/15 | 1,527 | 1,569 | 1,512 | 1,518 | 100,300 |
| 2017/06/14 | 1,532 | 1,541 | 1,466 | 1,498 | 128,000 |
| 2017/06/13 | 1,511 | 1,576 | 1,495 | 1,531 | 160,500 |
| 2017/06/12 | 1,500 | 1,530 | 1,466 | 1,505 | 150,700 |
| 2017/06/09 | 1,494 | 1,544 | 1,483 | 1,510 | 122,600 |
| 2017/06/08 | 1,484 | 1,520 | 1,472 | 1,480 | 107,000 |
| 2017/06/07 | 1,461 | 1,510 | 1,455 | 1,484 | 80,900 |
| 2017/06/06 | 1,530 | 1,554 | 1,427 | 1,455 | 214,600 |
| 2017/06/05 | 1,530 | 1,563 | 1,481 | 1,515 | 154,500 |
| 2017/06/02 | 1,482 | 1,540 | 1,444 | 1,510 | 204,200 |
| 2017/06/01 | 1,445 | 1,477 | 1,436 | 1,470 | 82,600 |
| 2017/05/31 | 1,436 | 1,451 | 1,426 | 1,443 | 45,600 |
| 2017/05/30 | 1,451 | 1,470 | 1,418 | 1,437 | 77,300 |
| 2017/05/29 | 1,455 | 1,505 | 1,440 | 1,457 | 136,700 |
| 2017/05/26 | 1,424 | 1,465 | 1,416 | 1,425 | 75,200 |
| 2017/05/25 | 1,460 | 1,468 | 1,434 | 1,434 | 46,000 |
| 2017/05/24 | 1,431 | 1,470 | 1,419 | 1,451 | 70,900 |
| 2017/05/23 | 1,451 | 1,453 | 1,405 | 1,418 | 75,700 |
| 2017/05/22 | 1,426 | 1,471 | 1,426 | 1,451 | 87,700 |
| 2017/05/19 | 1,420 | 1,475 | 1,417 | 1,426 | 209,000 |
| 2017/05/18 | 1,372 | 1,430 | 1,360 | 1,397 | 124,800 |
| 2017/05/17 | 1,395 | 1,410 | 1,376 | 1,402 | 59,500 |
| 2017/05/16 | 1,365 | 1,400 | 1,357 | 1,381 | 63,800 |
| 2017/05/15 | 1,370 | 1,370 | 1,340 | 1,355 | 121,500 |
| 2017/05/12 | 1,400 | 1,420 | 1,384 | 1,390 | 82,500 |
| 2017/05/11 | 1,403 | 1,415 | 1,373 | 1,388 | 89,100 |
| 2017/05/10 | 1,421 | 1,425 | 1,390 | 1,403 | 92,300 |
| 2017/05/09 | 1,430 | 1,439 | 1,412 | 1,418 | 79,700 |
| 2017/05/08 | 1,448 | 1,494 | 1,426 | 1,434 | 166,900 |
| 2017/05/02 | 1,435 | 1,450 | 1,406 | 1,447 | 188,900 |
| 2017/05/01 | 1,500 | 1,568 | 1,410 | 1,435 | 420,900 |
| 2017/04/28 | 1,461 | 1,616 | 1,426 | 1,495 | 432,300 |
| 2017/04/27 | 1,449 | 1,460 | 1,436 | 1,460 | 44,700 |
| 2017/04/26 | 1,460 | 1,501 | 1,439 | 1,461 | 127,000 |
| 2017/04/25 | 1,400 | 1,449 | 1,400 | 1,443 | 75,900 |
| 2017/04/24 | 1,470 | 1,470 | 1,395 | 1,395 | 90,600 |
| 2017/04/21 | 1,509 | 1,509 | 1,432 | 1,471 | 98,300 |
| 2017/04/20 | 1,443 | 1,488 | 1,422 | 1,453 | 119,300 |
| 2017/04/19 | 1,458 | 1,511 | 1,420 | 1,443 | 263,000 |
| 2017/04/18 | 1,465 | 1,484 | 1,385 | 1,459 | 213,200 |
| 2017/04/17 | 1,350 | 1,487 | 1,350 | 1,460 | 317,700 |
| 2017/04/14 | 1,330 | 1,446 | 1,295 | 1,320 | 334,300 |
| 2017/04/13 | 1,299 | 1,383 | 1,290 | 1,371 | 85,100 |
| 2017/04/12 | 1,350 | 1,350 | 1,310 | 1,318 | 53,400 |
| 2017/04/11 | 1,332 | 1,399 | 1,324 | 1,386 | 47,100 |
| 2017/04/10 | 1,315 | 1,385 | 1,308 | 1,362 | 53,400 |
| 2017/04/07 | 1,343 | 1,360 | 1,285 | 1,307 | 78,800 |
| 2017/04/06 | 1,349 | 1,360 | 1,306 | 1,353 | 45,900 |
| 2017/04/05 | 1,336 | 1,366 | 1,316 | 1,345 | 37,600 |
| 2017/04/04 | 1,400 | 1,400 | 1,315 | 1,349 | 95,400 |
| 2017/04/03 | 1,428 | 1,430 | 1,387 | 1,393 | 59,100 |
| 2017/03/31 | 1,425 | 1,450 | 1,410 | 1,437 | 44,000 |
| 2017/03/30 | 1,452 | 1,485 | 1,400 | 1,425 | 69,200 |
| 2017/03/29 | 1,465 | 1,510 | 1,441 | 1,460 | 116,300 |
| 2017/03/28 | 1,415 | 1,458 | 1,410 | 1,446 | 63,800 |
| 2017/03/27 | 1,405 | 1,458 | 1,398 | 1,414 | 108,800 |
| 2017/03/24 | 1,389 | 1,406 | 1,379 | 1,405 | 29,500 |
| 2017/03/23 | 1,405 | 1,425 | 1,375 | 1,391 | 95,300 |
| 2017/03/22 | 1,420 | 1,458 | 1,410 | 1,415 | 79,600 |
| 2017/03/21 | 1,516 | 1,516 | 1,432 | 1,450 | 156,800 |
| 2017/03/17 | 1,422 | 1,467 | 1,409 | 1,437 | 90,800 |
| 2017/03/16 | 1,381 | 1,416 | 1,361 | 1,410 | 87,300 |
| 2017/03/15 | 1,405 | 1,417 | 1,380 | 1,383 | 102,200 |
| 2017/03/14 | 1,449 | 1,449 | 1,411 | 1,430 | 52,800 |
| 2017/03/13 | 1,505 | 1,510 | 1,449 | 1,449 | 47,200 |
| 2017/03/10 | 1,500 | 1,510 | 1,460 | 1,476 | 62,100 |
| 2017/03/09 | 1,530 | 1,547 | 1,500 | 1,513 | 59,000 |
| 2017/03/08 | 1,465 | 1,557 | 1,460 | 1,530 | 197,000 |
| 2017/03/07 | 1,480 | 1,490 | 1,421 | 1,435 | 111,200 |
| 2017/03/06 | 1,465 | 1,520 | 1,460 | 1,505 | 89,000 |
| 2017/03/03 | 1,429 | 1,493 | 1,429 | 1,472 | 54,300 |
| 2017/03/02 | 1,401 | 1,443 | 1,397 | 1,433 | 45,100 |
| 2017/03/01 | 1,397 | 1,414 | 1,370 | 1,395 | 54,700 |
| 2017/02/28 | 1,407 | 1,422 | 1,402 | 1,405 | 31,000 |
| 2017/02/27 | 1,415 | 1,440 | 1,415 | 1,430 | 37,900 |
| 2017/02/24 | 1,457 | 1,457 | 1,406 | 1,442 | 89,400 |
| 2017/02/23 | 1,403 | 1,427 | 1,403 | 1,420 | 22,900 |
| 2017/02/22 | 1,401 | 1,436 | 1,399 | 1,419 | 60,100 |
| 2017/02/21 | 1,432 | 1,450 | 1,415 | 1,419 | 51,200 |
| 2017/02/20 | 1,439 | 1,453 | 1,429 | 1,450 | 47,800 |
| 2017/02/17 | 1,480 | 1,488 | 1,435 | 1,446 | 59,600 |
| 2017/02/16 | 1,467 | 1,505 | 1,456 | 1,480 | 63,200 |
| 2017/02/15 | 1,464 | 1,484 | 1,464 | 1,469 | 49,300 |
| 2017/02/14 | 1,490 | 1,491 | 1,460 | 1,469 | 47,400 |
| 2017/02/13 | 1,530 | 1,530 | 1,470 | 1,471 | 156,300 |
| 2017/02/10 | 1,481 | 1,501 | 1,436 | 1,452 | 128,200 |
| 2017/02/09 | 1,531 | 1,539 | 1,462 | 1,493 | 209,100 |
| 2017/02/08 | 1,390 | 1,568 | 1,384 | 1,560 | 435,000 |
| 2017/02/07 | 1,410 | 1,417 | 1,380 | 1,398 | 64,400 |
| 2017/02/06 | 1,450 | 1,460 | 1,400 | 1,410 | 92,900 |
| 2017/02/03 | 1,400 | 1,460 | 1,382 | 1,428 | 202,800 |
| 2017/02/02 | 1,390 | 1,430 | 1,350 | 1,410 | 226,800 |
| 2017/02/01 | 1,307 | 1,426 | 1,292 | 1,395 | 332,000 |
| 2017/01/31 | 1,475 | 1,477 | 1,311 | 1,311 | 580,900 |
| 2017/01/30 | 1,285 | 1,319 | 1,282 | 1,307 | 36,900 |
| 2017/01/27 | 1,281 | 1,300 | 1,281 | 1,285 | 29,600 |
| 2017/01/26 | 1,300 | 1,306 | 1,295 | 1,300 | 15,200 |
| 2017/01/25 | 1,294 | 1,300 | 1,282 | 1,294 | 14,900 |
| 2017/01/24 | 1,290 | 1,305 | 1,282 | 1,287 | 30,900 |
| 2017/01/23 | 1,306 | 1,319 | 1,298 | 1,300 | 29,500 |
| 2017/01/20 | 1,301 | 1,319 | 1,300 | 1,302 | 36,200 |
| 2017/01/19 | 1,327 | 1,348 | 1,301 | 1,306 | 80,400 |
| 2017/01/18 | 1,312 | 1,336 | 1,311 | 1,322 | 40,100 |
| 2017/01/17 | 1,328 | 1,340 | 1,312 | 1,330 | 42,900 |
| 2017/01/16 | 1,397 | 1,408 | 1,300 | 1,339 | 140,300 |
| 2017/01/13 | 1,343 | 1,375 | 1,342 | 1,367 | 29,700 |
| 2017/01/12 | 1,368 | 1,370 | 1,340 | 1,345 | 43,400 |
| 2017/01/11 | 1,397 | 1,398 | 1,352 | 1,363 | 36,800 |
| 2017/01/10 | 1,388 | 1,416 | 1,361 | 1,376 | 44,500 |
| 2017/01/06 | 1,369 | 1,381 | 1,352 | 1,368 | 12,000 |
| 2017/01/05 | 1,355 | 1,390 | 1,351 | 1,368 | 27,800 |
| 2017/01/04 | 1,379 | 1,379 | 1,338 | 1,369 | 31,800 |