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 |
|---|---|---|---|---|---|
| 2018/12/28 | 697 | 717 | 682 | 705 | 29,900 |
| 2018/12/27 | 698 | 698 | 662 | 687 | 45,800 |
| 2018/12/26 | 630 | 661 | 618 | 638 | 76,300 |
| 2018/12/25 | 611 | 637 | 608 | 610 | 106,900 |
| 2018/12/21 | 650 | 721 | 644 | 671 | 100,800 |
| 2018/12/20 | 705 | 743 | 651 | 666 | 161,000 |
| 2018/12/19 | 773 | 780 | 735 | 750 | 77,700 |
| 2018/12/18 | 800 | 820 | 760 | 779 | 128,900 |
| 2018/12/17 | 771 | 853 | 771 | 809 | 261,500 |
| 2018/12/14 | 828 | 933 | 760 | 798 | 1,062,100 |
| 2018/12/13 | 889 | 889 | 770 | 826 | 1,331,500 |
| 2018/12/12 | 739 | 739 | 739 | 739 | 5,200 |
| 2018/12/11 | 647 | 670 | 637 | 639 | 48,700 |
| 2018/12/10 | 675 | 675 | 648 | 649 | 49,500 |
| 2018/12/07 | 688 | 688 | 660 | 675 | 19,600 |
| 2018/12/06 | 650 | 681 | 646 | 668 | 99,300 |
| 2018/12/05 | 690 | 707 | 685 | 690 | 29,600 |
| 2018/12/04 | 701 | 721 | 686 | 692 | 38,600 |
| 2018/12/03 | 701 | 718 | 701 | 711 | 19,000 |
| 2018/11/30 | 701 | 712 | 697 | 698 | 46,500 |
| 2018/11/29 | 732 | 740 | 715 | 716 | 21,500 |
| 2018/11/28 | 712 | 735 | 709 | 732 | 20,900 |
| 2018/11/27 | 703 | 713 | 700 | 707 | 18,500 |
| 2018/11/26 | 718 | 722 | 690 | 701 | 31,400 |
| 2018/11/22 | 702 | 714 | 697 | 707 | 22,000 |
| 2018/11/21 | 702 | 721 | 692 | 699 | 37,200 |
| 2018/11/20 | 726 | 728 | 705 | 705 | 23,200 |
| 2018/11/19 | 706 | 753 | 706 | 735 | 42,000 |
| 2018/11/16 | 719 | 732 | 703 | 706 | 22,500 |
| 2018/11/15 | 731 | 744 | 710 | 717 | 40,700 |
| 2018/11/14 | 745 | 762 | 730 | 731 | 22,600 |
| 2018/11/13 | 755 | 769 | 735 | 755 | 22,900 |
| 2018/11/12 | 780 | 780 | 757 | 761 | 14,200 |
| 2018/11/09 | 783 | 801 | 781 | 782 | 23,200 |
| 2018/11/08 | 800 | 824 | 792 | 807 | 73,600 |
| 2018/11/07 | 754 | 812 | 754 | 805 | 42,600 |
| 2018/11/06 | 809 | 812 | 754 | 757 | 53,600 |
| 2018/11/05 | 777 | 829 | 777 | 808 | 35,500 |
| 2018/11/02 | 750 | 786 | 745 | 783 | 27,400 |
| 2018/11/01 | 745 | 777 | 741 | 760 | 23,300 |
| 2018/10/31 | 722 | 760 | 722 | 757 | 34,900 |
| 2018/10/30 | 683 | 731 | 671 | 718 | 55,900 |
| 2018/10/29 | 760 | 765 | 700 | 708 | 46,700 |
| 2018/10/26 | 783 | 783 | 719 | 730 | 58,900 |
| 2018/10/25 | 774 | 775 | 752 | 753 | 60,900 |
| 2018/10/24 | 813 | 815 | 796 | 804 | 21,400 |
| 2018/10/23 | 819 | 829 | 801 | 805 | 20,900 |
| 2018/10/22 | 814 | 830 | 804 | 826 | 19,300 |
| 2018/10/19 | 803 | 823 | 800 | 821 | 24,100 |
| 2018/10/18 | 828 | 839 | 816 | 827 | 24,500 |
| 2018/10/17 | 815 | 849 | 815 | 827 | 52,700 |
| 2018/10/16 | 800 | 815 | 775 | 813 | 85,100 |
| 2018/10/15 | 884 | 884 | 799 | 799 | 133,300 |
| 2018/10/12 | 847 | 900 | 818 | 874 | 144,200 |
| 2018/10/11 | 886 | 928 | 873 | 907 | 73,300 |
| 2018/10/10 | 945 | 982 | 935 | 946 | 34,100 |
| 2018/10/09 | 952 | 960 | 934 | 953 | 46,900 |
| 2018/10/05 | 974 | 980 | 956 | 969 | 35,100 |
| 2018/10/04 | 985 | 992 | 971 | 982 | 31,400 |
| 2018/10/03 | 999 | 999 | 982 | 992 | 22,900 |
| 2018/10/02 | 1,002 | 1,003 | 984 | 997 | 33,200 |
| 2018/10/01 | 1,009 | 1,015 | 993 | 1,003 | 36,800 |
| 2018/09/28 | 1,032 | 1,040 | 1,006 | 1,021 | 18,900 |
| 2018/09/27 | 1,042 | 1,058 | 1,008 | 1,019 | 36,500 |
| 2018/09/26 | 993 | 1,048 | 993 | 1,041 | 42,400 |
| 2018/09/25 | 999 | 1,008 | 989 | 991 | 43,300 |
| 2018/09/21 | 1,012 | 1,020 | 998 | 998 | 52,500 |
| 2018/09/20 | 1,000 | 1,045 | 997 | 1,019 | 45,700 |
| 2018/09/19 | 1,010 | 1,021 | 1,000 | 1,004 | 25,600 |
| 2018/09/18 | 1,012 | 1,012 | 985 | 995 | 34,200 |
| 2018/09/14 | 1,011 | 1,043 | 1,000 | 1,002 | 54,000 |
| 2018/09/13 | 1,014 | 1,032 | 983 | 1,024 | 51,500 |
| 2018/09/12 | 998 | 1,021 | 974 | 1,010 | 61,400 |
| 2018/09/11 | 977 | 1,015 | 960 | 1,007 | 87,800 |
| 2018/09/10 | 967 | 1,041 | 967 | 970 | 121,800 |
| 2018/09/07 | 995 | 1,000 | 961 | 972 | 62,900 |
| 2018/09/06 | 1,010 | 1,016 | 980 | 990 | 70,200 |
| 2018/09/05 | 1,038 | 1,045 | 1,002 | 1,016 | 82,300 |
| 2018/09/04 | 1,081 | 1,102 | 1,046 | 1,046 | 101,700 |
| 2018/09/03 | 1,130 | 1,133 | 1,063 | 1,090 | 160,600 |
| 2018/08/31 | 1,184 | 1,219 | 1,162 | 1,170 | 98,800 |
| 2018/08/30 | 1,172 | 1,221 | 1,168 | 1,201 | 185,900 |
| 2018/08/29 | 1,199 | 1,207 | 1,156 | 1,173 | 122,800 |
| 2018/08/28 | 1,268 | 1,269 | 1,140 | 1,202 | 381,100 |
| 2018/08/27 | 1,206 | 1,305 | 1,199 | 1,277 | 253,300 |
| 2018/08/24 | 1,161 | 1,255 | 1,161 | 1,227 | 367,000 |
| 2018/08/23 | 1,101 | 1,158 | 1,055 | 1,139 | 277,300 |
| 2018/08/22 | 1,137 | 1,207 | 1,083 | 1,101 | 914,300 |
| 2018/08/21 | 983 | 1,084 | 943 | 1,034 | 227,200 |
| 2018/08/20 | 985 | 1,029 | 981 | 982 | 38,300 |
| 2018/08/17 | 972 | 995 | 972 | 985 | 13,000 |
| 2018/08/16 | 973 | 989 | 960 | 972 | 27,200 |
| 2018/08/15 | 976 | 1,012 | 958 | 997 | 35,700 |
| 2018/08/14 | 942 | 979 | 942 | 975 | 47,200 |
| 2018/08/13 | 998 | 998 | 925 | 930 | 59,100 |
| 2018/08/10 | 1,010 | 1,023 | 982 | 982 | 35,900 |
| 2018/08/09 | 986 | 1,013 | 986 | 1,005 | 24,800 |
| 2018/08/08 | 952 | 1,021 | 932 | 1,017 | 55,000 |
| 2018/08/07 | 1,000 | 1,002 | 960 | 971 | 53,000 |
| 2018/08/06 | 989 | 1,008 | 989 | 994 | 18,500 |
| 2018/08/03 | 1,004 | 1,011 | 988 | 998 | 25,900 |
| 2018/08/02 | 1,003 | 1,023 | 1,003 | 1,009 | 24,700 |
| 2018/08/01 | 1,004 | 1,014 | 995 | 1,003 | 13,000 |
| 2018/07/31 | 1,001 | 1,025 | 985 | 1,020 | 29,200 |
| 2018/07/30 | 1,018 | 1,026 | 997 | 1,005 | 36,000 |
| 2018/07/27 | 1,040 | 1,040 | 1,010 | 1,017 | 31,400 |
| 2018/07/26 | 1,057 | 1,066 | 1,036 | 1,041 | 30,500 |
| 2018/07/25 | 1,056 | 1,080 | 1,044 | 1,072 | 59,000 |
| 2018/07/24 | 1,029 | 1,072 | 1,027 | 1,059 | 25,700 |
| 2018/07/23 | 1,029 | 1,053 | 1,016 | 1,032 | 24,800 |
| 2018/07/20 | 1,021 | 1,040 | 1,016 | 1,029 | 22,100 |
| 2018/07/19 | 1,045 | 1,055 | 1,029 | 1,051 | 30,100 |
| 2018/07/18 | 1,004 | 1,030 | 995 | 1,030 | 39,700 |
| 2018/07/17 | 1,001 | 1,010 | 975 | 989 | 45,900 |
| 2018/07/13 | 1,053 | 1,062 | 973 | 998 | 180,400 |
| 2018/07/12 | 1,058 | 1,081 | 1,039 | 1,065 | 34,500 |
| 2018/07/11 | 1,080 | 1,104 | 1,050 | 1,061 | 33,500 |
| 2018/07/10 | 1,123 | 1,140 | 1,092 | 1,096 | 38,200 |
| 2018/07/09 | 1,090 | 1,125 | 1,089 | 1,123 | 25,600 |
| 2018/07/06 | 1,031 | 1,096 | 1,025 | 1,090 | 73,100 |
| 2018/07/05 | 1,106 | 1,106 | 1,028 | 1,039 | 69,300 |
| 2018/07/04 | 1,157 | 1,157 | 1,050 | 1,076 | 102,900 |
| 2018/07/03 | 1,158 | 1,185 | 1,123 | 1,129 | 47,400 |
| 2018/07/02 | 1,221 | 1,221 | 1,152 | 1,157 | 48,900 |
| 2018/06/29 | 1,200 | 1,233 | 1,200 | 1,221 | 32,900 |
| 2018/06/28 | 1,241 | 1,249 | 1,201 | 1,219 | 44,400 |
| 2018/06/27 | 1,242 | 1,262 | 1,240 | 1,248 | 20,200 |
| 2018/06/26 | 1,237 | 1,259 | 1,217 | 1,242 | 47,000 |
| 2018/06/25 | 1,310 | 1,325 | 1,265 | 1,267 | 54,300 |
| 2018/06/22 | 1,336 | 1,347 | 1,310 | 1,315 | 19,300 |
| 2018/06/21 | 1,329 | 1,362 | 1,326 | 1,362 | 17,700 |
| 2018/06/20 | 1,310 | 1,353 | 1,290 | 1,342 | 44,300 |
| 2018/06/19 | 1,385 | 1,402 | 1,282 | 1,310 | 119,100 |
| 2018/06/18 | 1,412 | 1,418 | 1,358 | 1,384 | 82,100 |
| 2018/06/15 | 1,422 | 1,440 | 1,416 | 1,420 | 42,200 |
| 2018/06/14 | 1,435 | 1,467 | 1,433 | 1,440 | 48,300 |
| 2018/06/13 | 1,433 | 1,443 | 1,420 | 1,429 | 27,300 |
| 2018/06/12 | 1,425 | 1,455 | 1,422 | 1,426 | 25,100 |
| 2018/06/11 | 1,414 | 1,450 | 1,414 | 1,433 | 28,400 |
| 2018/06/08 | 1,461 | 1,472 | 1,440 | 1,444 | 64,300 |
| 2018/06/07 | 1,443 | 1,488 | 1,440 | 1,475 | 30,000 |
| 2018/06/06 | 1,492 | 1,510 | 1,450 | 1,452 | 88,200 |
| 2018/06/05 | 1,616 | 1,626 | 1,503 | 1,510 | 190,600 |
| 2018/06/04 | 1,594 | 1,771 | 1,546 | 1,656 | 337,900 |
| 2018/06/01 | 1,630 | 1,687 | 1,603 | 1,617 | 107,300 |
| 2018/05/31 | 1,630 | 1,645 | 1,598 | 1,614 | 54,700 |
| 2018/05/30 | 1,601 | 1,641 | 1,573 | 1,628 | 55,600 |
| 2018/05/29 | 1,663 | 1,667 | 1,600 | 1,641 | 56,600 |
| 2018/05/28 | 1,670 | 1,691 | 1,637 | 1,677 | 67,200 |
| 2018/05/25 | 1,601 | 1,668 | 1,563 | 1,647 | 118,300 |
| 2018/05/24 | 1,630 | 1,630 | 1,600 | 1,630 | 25,600 |
| 2018/05/23 | 1,648 | 1,665 | 1,608 | 1,645 | 39,200 |
| 2018/05/22 | 1,649 | 1,658 | 1,615 | 1,658 | 28,300 |
| 2018/05/21 | 1,608 | 1,641 | 1,590 | 1,638 | 46,500 |
| 2018/05/18 | 1,629 | 1,660 | 1,596 | 1,597 | 53,700 |
| 2018/05/17 | 1,571 | 1,608 | 1,550 | 1,589 | 34,300 |
| 2018/05/16 | 1,582 | 1,585 | 1,522 | 1,577 | 61,400 |
| 2018/05/15 | 1,621 | 1,635 | 1,543 | 1,604 | 147,000 |
| 2018/05/14 | 1,589 | 1,707 | 1,586 | 1,661 | 174,300 |
| 2018/05/11 | 1,525 | 1,630 | 1,521 | 1,625 | 203,800 |
| 2018/05/10 | 1,515 | 1,530 | 1,505 | 1,520 | 25,200 |
| 2018/05/09 | 1,520 | 1,527 | 1,493 | 1,507 | 30,200 |
| 2018/05/08 | 1,492 | 1,537 | 1,478 | 1,520 | 45,800 |
| 2018/05/07 | 1,460 | 1,490 | 1,445 | 1,490 | 28,500 |
| 2018/05/02 | 1,405 | 1,460 | 1,405 | 1,460 | 20,000 |
| 2018/05/01 | 1,426 | 1,434 | 1,408 | 1,415 | 19,500 |
| 2018/04/27 | 1,445 | 1,451 | 1,421 | 1,425 | 48,700 |
| 2018/04/26 | 1,470 | 1,487 | 1,440 | 1,458 | 55,200 |
| 2018/04/25 | 1,495 | 1,525 | 1,460 | 1,467 | 64,800 |
| 2018/04/24 | 1,479 | 1,525 | 1,461 | 1,513 | 63,700 |
| 2018/04/23 | 1,420 | 1,484 | 1,420 | 1,468 | 37,000 |
| 2018/04/20 | 1,406 | 1,469 | 1,406 | 1,438 | 46,400 |
| 2018/04/19 | 1,419 | 1,426 | 1,393 | 1,419 | 56,000 |
| 2018/04/18 | 1,405 | 1,459 | 1,390 | 1,418 | 69,100 |
| 2018/04/17 | 1,412 | 1,419 | 1,333 | 1,397 | 123,600 |
| 2018/04/16 | 1,440 | 1,440 | 1,368 | 1,392 | 94,400 |
| 2018/04/13 | 1,400 | 1,400 | 1,360 | 1,383 | 77,600 |
| 2018/04/12 | 1,359 | 1,403 | 1,355 | 1,397 | 50,900 |
| 2018/04/11 | 1,389 | 1,402 | 1,356 | 1,360 | 56,900 |
| 2018/04/10 | 1,402 | 1,413 | 1,379 | 1,389 | 32,400 |
| 2018/04/09 | 1,391 | 1,450 | 1,379 | 1,405 | 55,900 |
| 2018/04/06 | 1,427 | 1,445 | 1,405 | 1,406 | 46,900 |
| 2018/04/05 | 1,415 | 1,448 | 1,410 | 1,432 | 47,500 |
| 2018/04/04 | 1,454 | 1,462 | 1,409 | 1,411 | 65,700 |
| 2018/04/03 | 1,416 | 1,463 | 1,405 | 1,453 | 50,800 |
| 2018/04/02 | 1,470 | 1,478 | 1,428 | 1,430 | 59,400 |
| 2018/03/30 | 1,458 | 1,500 | 1,441 | 1,466 | 52,800 |
| 2018/03/29 | 1,476 | 1,476 | 1,440 | 1,458 | 39,600 |
| 2018/03/28 | 1,421 | 1,468 | 1,420 | 1,461 | 61,600 |
| 2018/03/27 | 1,420 | 1,461 | 1,403 | 1,445 | 80,100 |
| 2018/03/26 | 1,380 | 1,392 | 1,323 | 1,392 | 159,100 |
| 2018/03/23 | 1,406 | 1,445 | 1,383 | 1,405 | 224,500 |
| 2018/03/22 | 1,523 | 1,528 | 1,480 | 1,496 | 133,500 |
| 2018/03/20 | 1,600 | 1,725 | 1,509 | 1,517 | 846,200 |
| 2018/03/19 | 1,629 | 1,636 | 1,566 | 1,610 | 105,000 |
| 2018/03/16 | 1,680 | 1,680 | 1,636 | 1,646 | 35,400 |
| 2018/03/15 | 1,674 | 1,683 | 1,651 | 1,680 | 43,900 |
| 2018/03/14 | 1,679 | 1,691 | 1,650 | 1,685 | 57,400 |
| 2018/03/13 | 1,651 | 1,707 | 1,649 | 1,704 | 107,100 |
| 2018/03/12 | 1,651 | 1,680 | 1,634 | 1,672 | 117,300 |
| 2018/03/09 | 1,657 | 1,657 | 1,613 | 1,642 | 60,900 |
| 2018/03/08 | 1,618 | 1,650 | 1,603 | 1,641 | 64,300 |
| 2018/03/07 | 1,560 | 1,630 | 1,530 | 1,617 | 124,800 |
| 2018/03/06 | 1,561 | 1,579 | 1,534 | 1,554 | 112,200 |
| 2018/03/05 | 1,621 | 1,639 | 1,514 | 1,532 | 249,200 |
| 2018/03/02 | 1,600 | 1,649 | 1,591 | 1,640 | 144,100 |
| 2018/03/01 | 1,663 | 1,677 | 1,620 | 1,666 | 168,800 |
| 2018/02/28 | 1,640 | 1,691 | 1,627 | 1,679 | 119,100 |
| 2018/02/27 | 1,702 | 1,702 | 1,640 | 1,649 | 204,500 |
| 2018/02/26 | 1,787 | 1,800 | 1,650 | 1,662 | 549,300 |
| 2018/02/23 | 1,890 | 1,900 | 1,759 | 1,785 | 532,000 |
| 2018/02/22 | 1,892 | 1,975 | 1,850 | 1,951 | 179,500 |
| 2018/02/21 | 1,876 | 1,950 | 1,866 | 1,911 | 102,400 |
| 2018/02/20 | 1,878 | 1,926 | 1,845 | 1,910 | 157,400 |
| 2018/02/19 | 1,778 | 1,883 | 1,778 | 1,838 | 195,000 |
| 2018/02/16 | 1,714 | 1,735 | 1,676 | 1,698 | 114,300 |
| 2018/02/15 | 1,644 | 1,712 | 1,602 | 1,676 | 132,000 |
| 2018/02/14 | 1,667 | 1,697 | 1,531 | 1,612 | 208,000 |
| 2018/02/13 | 1,756 | 1,788 | 1,667 | 1,667 | 127,300 |
| 2018/02/09 | 1,628 | 1,750 | 1,628 | 1,737 | 201,700 |
| 2018/02/08 | 1,755 | 1,850 | 1,754 | 1,794 | 196,400 |
| 2018/02/07 | 1,840 | 1,868 | 1,718 | 1,743 | 215,500 |
| 2018/02/06 | 1,821 | 1,900 | 1,621 | 1,720 | 532,800 |
| 2018/02/05 | 2,050 | 2,060 | 1,998 | 2,031 | 169,800 |
| 2018/02/02 | 2,140 | 2,200 | 2,085 | 2,113 | 174,200 |
| 2018/02/01 | 2,073 | 2,189 | 2,059 | 2,180 | 127,800 |
| 2018/01/31 | 2,065 | 2,096 | 2,026 | 2,054 | 54,000 |
| 2018/01/30 | 2,126 | 2,140 | 2,036 | 2,067 | 111,600 |
| 2018/01/29 | 2,130 | 2,150 | 2,089 | 2,119 | 73,600 |
| 2018/01/26 | 2,083 | 2,173 | 2,081 | 2,137 | 113,500 |
| 2018/01/25 | 2,055 | 2,100 | 2,047 | 2,078 | 47,000 |
| 2018/01/24 | 2,084 | 2,151 | 2,063 | 2,082 | 85,500 |
| 2018/01/23 | 2,060 | 2,103 | 2,036 | 2,100 | 68,800 |
| 2018/01/22 | 2,000 | 2,084 | 1,998 | 2,059 | 94,200 |
| 2018/01/19 | 1,980 | 2,025 | 1,955 | 1,975 | 72,000 |
| 2018/01/18 | 2,010 | 2,034 | 1,970 | 1,970 | 106,900 |
| 2018/01/17 | 2,079 | 2,089 | 1,980 | 1,990 | 210,300 |
| 2018/01/16 | 2,089 | 2,133 | 2,074 | 2,081 | 77,800 |
| 2018/01/15 | 2,091 | 2,138 | 2,077 | 2,084 | 116,600 |
| 2018/01/12 | 2,230 | 2,237 | 2,076 | 2,100 | 366,000 |
| 2018/01/11 | 2,266 | 2,267 | 2,187 | 2,196 | 144,400 |
| 2018/01/10 | 2,255 | 2,310 | 2,224 | 2,278 | 109,300 |
| 2018/01/09 | 2,240 | 2,298 | 2,230 | 2,274 | 94,500 |
| 2018/01/05 | 2,270 | 2,277 | 2,207 | 2,218 | 66,300 |
| 2018/01/04 | 2,259 | 2,285 | 2,213 | 2,222 | 83,600 |