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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,640 | 1,682 | 1,640 | 1,681 | 52,600 |
| 2022/12/29 | 1,636 | 1,668 | 1,625 | 1,648 | 40,300 |
| 2022/12/28 | 1,642 | 1,650 | 1,590 | 1,620 | 77,900 |
| 2022/12/27 | 1,631 | 1,680 | 1,631 | 1,656 | 33,300 |
| 2022/12/26 | 1,685 | 1,689 | 1,620 | 1,631 | 61,100 |
| 2022/12/23 | 1,601 | 1,655 | 1,590 | 1,638 | 55,000 |
| 2022/12/22 | 1,592 | 1,622 | 1,578 | 1,591 | 86,100 |
| 2022/12/21 | 1,574 | 1,607 | 1,550 | 1,577 | 82,200 |
| 2022/12/20 | 1,636 | 1,636 | 1,542 | 1,557 | 149,100 |
| 2022/12/19 | 1,650 | 1,652 | 1,613 | 1,637 | 30,400 |
| 2022/12/16 | 1,623 | 1,657 | 1,597 | 1,650 | 51,300 |
| 2022/12/15 | 1,644 | 1,670 | 1,620 | 1,642 | 43,500 |
| 2022/12/14 | 1,648 | 1,662 | 1,625 | 1,648 | 71,200 |
| 2022/12/13 | 1,622 | 1,675 | 1,620 | 1,631 | 114,600 |
| 2022/12/12 | 1,622 | 1,647 | 1,605 | 1,622 | 80,100 |
| 2022/12/09 | 1,600 | 1,660 | 1,600 | 1,643 | 38,500 |
| 2022/12/08 | 1,607 | 1,607 | 1,567 | 1,591 | 64,000 |
| 2022/12/07 | 1,593 | 1,629 | 1,580 | 1,607 | 54,600 |
| 2022/12/06 | 1,645 | 1,646 | 1,591 | 1,613 | 69,600 |
| 2022/12/05 | 1,712 | 1,712 | 1,610 | 1,660 | 180,800 |
| 2022/12/02 | 1,703 | 1,723 | 1,677 | 1,712 | 89,700 |
| 2022/12/01 | 1,799 | 1,827 | 1,670 | 1,698 | 414,800 |
| 2022/11/30 | 1,849 | 1,867 | 1,815 | 1,835 | 31,300 |
| 2022/11/29 | 1,835 | 1,849 | 1,791 | 1,849 | 79,400 |
| 2022/11/28 | 1,853 | 1,858 | 1,818 | 1,844 | 59,000 |
| 2022/11/25 | 1,898 | 1,928 | 1,855 | 1,861 | 93,600 |
| 2022/11/24 | 1,880 | 1,911 | 1,865 | 1,898 | 52,100 |
| 2022/11/22 | 1,862 | 1,877 | 1,835 | 1,858 | 53,900 |
| 2022/11/21 | 1,880 | 1,880 | 1,841 | 1,860 | 40,300 |
| 2022/11/18 | 1,900 | 1,900 | 1,861 | 1,892 | 48,800 |
| 2022/11/17 | 1,890 | 1,937 | 1,881 | 1,900 | 63,700 |
| 2022/11/16 | 1,902 | 1,930 | 1,869 | 1,902 | 68,900 |
| 2022/11/15 | 1,850 | 1,923 | 1,820 | 1,902 | 86,900 |
| 2022/11/14 | 1,844 | 1,879 | 1,811 | 1,850 | 44,100 |
| 2022/11/11 | 1,880 | 1,890 | 1,836 | 1,846 | 71,700 |
| 2022/11/10 | 1,910 | 1,910 | 1,822 | 1,880 | 134,900 |
| 2022/11/09 | 1,922 | 1,922 | 1,887 | 1,911 | 37,800 |
| 2022/11/08 | 1,940 | 1,943 | 1,891 | 1,922 | 91,300 |
| 2022/11/07 | 1,914 | 1,936 | 1,885 | 1,935 | 53,900 |
| 2022/11/04 | 1,924 | 1,938 | 1,895 | 1,914 | 124,100 |
| 2022/11/02 | 2,022 | 2,030 | 1,944 | 1,952 | 167,800 |
| 2022/11/01 | 2,070 | 2,123 | 2,024 | 2,030 | 189,600 |
| 2022/10/31 | 1,952 | 2,044 | 1,944 | 2,037 | 141,300 |
| 2022/10/28 | 1,920 | 1,995 | 1,906 | 1,958 | 74,100 |
| 2022/10/27 | 1,969 | 1,980 | 1,922 | 1,936 | 84,800 |
| 2022/10/26 | 1,983 | 2,026 | 1,943 | 1,967 | 157,500 |
| 2022/10/25 | 1,966 | 2,002 | 1,915 | 1,945 | 160,900 |
| 2022/10/24 | 1,864 | 1,985 | 1,835 | 1,963 | 187,400 |
| 2022/10/21 | 1,830 | 1,870 | 1,816 | 1,843 | 91,700 |
| 2022/10/20 | 1,786 | 1,847 | 1,753 | 1,830 | 149,600 |
| 2022/10/19 | 1,860 | 1,861 | 1,790 | 1,803 | 148,400 |
| 2022/10/18 | 1,759 | 1,891 | 1,759 | 1,851 | 240,700 |
| 2022/10/17 | 1,686 | 1,769 | 1,673 | 1,757 | 95,600 |
| 2022/10/14 | 1,650 | 1,725 | 1,635 | 1,706 | 149,600 |
| 2022/10/13 | 1,749 | 1,862 | 1,605 | 1,620 | 536,400 |
| 2022/10/12 | 1,729 | 1,729 | 1,656 | 1,676 | 149,200 |
| 2022/10/11 | 1,760 | 1,802 | 1,732 | 1,732 | 39,700 |
| 2022/10/07 | 1,749 | 1,769 | 1,710 | 1,759 | 76,000 |
| 2022/10/06 | 1,734 | 1,786 | 1,724 | 1,767 | 44,700 |
| 2022/10/05 | 1,818 | 1,818 | 1,724 | 1,738 | 89,100 |
| 2022/10/04 | 1,832 | 1,859 | 1,798 | 1,818 | 65,700 |
| 2022/10/03 | 1,838 | 1,838 | 1,760 | 1,832 | 55,600 |
| 2022/09/30 | 1,788 | 1,850 | 1,775 | 1,833 | 86,200 |
| 2022/09/29 | 1,762 | 1,830 | 1,749 | 1,808 | 88,000 |
| 2022/09/28 | 1,799 | 1,807 | 1,696 | 1,722 | 134,100 |
| 2022/09/27 | 1,732 | 1,805 | 1,718 | 1,790 | 71,700 |
| 2022/09/26 | 1,716 | 1,760 | 1,702 | 1,740 | 54,100 |
| 2022/09/22 | 1,677 | 1,742 | 1,676 | 1,742 | 39,300 |
| 2022/09/21 | 1,672 | 1,718 | 1,662 | 1,703 | 59,200 |
| 2022/09/20 | 1,672 | 1,735 | 1,660 | 1,698 | 86,500 |
| 2022/09/16 | 1,682 | 1,710 | 1,644 | 1,672 | 92,900 |
| 2022/09/15 | 1,710 | 1,724 | 1,673 | 1,693 | 70,600 |
| 2022/09/14 | 1,723 | 1,761 | 1,699 | 1,700 | 74,700 |
| 2022/09/13 | 1,803 | 1,874 | 1,718 | 1,745 | 218,300 |
| 2022/09/12 | 1,806 | 1,806 | 1,741 | 1,745 | 67,700 |
| 2022/09/09 | 1,740 | 1,805 | 1,740 | 1,788 | 61,500 |
| 2022/09/08 | 1,778 | 1,808 | 1,730 | 1,748 | 64,200 |
| 2022/09/07 | 1,800 | 1,860 | 1,756 | 1,785 | 58,300 |
| 2022/09/06 | 1,804 | 1,853 | 1,774 | 1,817 | 123,500 |
| 2022/09/05 | 1,709 | 1,836 | 1,700 | 1,820 | 184,300 |
| 2022/09/02 | 1,744 | 1,778 | 1,680 | 1,709 | 328,400 |
| 2022/09/01 | 1,871 | 1,918 | 1,760 | 1,773 | 281,900 |
| 2022/08/31 | 1,950 | 1,957 | 1,820 | 1,911 | 247,300 |
| 2022/08/30 | 2,023 | 2,110 | 1,760 | 1,851 | 657,500 |
| 2022/08/29 | 1,981 | 2,093 | 1,971 | 2,073 | 203,300 |
| 2022/08/26 | 1,969 | 2,030 | 1,909 | 2,000 | 203,200 |
| 2022/08/25 | 1,849 | 1,970 | 1,833 | 1,957 | 191,800 |
| 2022/08/24 | 2,019 | 2,040 | 1,876 | 1,901 | 499,500 |
| 2022/08/23 | 1,933 | 2,080 | 1,905 | 2,069 | 318,700 |
| 2022/08/22 | 2,031 | 2,095 | 1,903 | 1,950 | 738,700 |
| 2022/08/19 | 1,743 | 1,883 | 1,682 | 1,883 | 507,800 |
| 2022/08/18 | 1,576 | 1,664 | 1,576 | 1,640 | 149,000 |
| 2022/08/17 | 1,610 | 1,638 | 1,560 | 1,595 | 95,500 |
| 2022/08/16 | 1,483 | 1,615 | 1,483 | 1,581 | 171,700 |
| 2022/08/15 | 1,408 | 1,500 | 1,395 | 1,500 | 93,000 |
| 2022/08/12 | 1,408 | 1,410 | 1,391 | 1,410 | 17,700 |
| 2022/08/10 | 1,401 | 1,416 | 1,376 | 1,395 | 20,600 |
| 2022/08/09 | 1,391 | 1,425 | 1,383 | 1,403 | 21,400 |
| 2022/08/08 | 1,399 | 1,408 | 1,362 | 1,382 | 26,500 |
| 2022/08/05 | 1,422 | 1,422 | 1,369 | 1,381 | 26,100 |
| 2022/08/04 | 1,390 | 1,430 | 1,378 | 1,411 | 64,800 |
| 2022/08/03 | 1,371 | 1,416 | 1,346 | 1,376 | 38,500 |
| 2022/08/02 | 1,387 | 1,399 | 1,345 | 1,359 | 27,900 |
| 2022/08/01 | 1,356 | 1,406 | 1,340 | 1,395 | 39,300 |
| 2022/07/29 | 1,364 | 1,393 | 1,353 | 1,373 | 39,800 |
| 2022/07/28 | 1,373 | 1,373 | 1,353 | 1,360 | 24,300 |
| 2022/07/27 | 1,389 | 1,390 | 1,361 | 1,373 | 24,500 |
| 2022/07/26 | 1,360 | 1,409 | 1,359 | 1,400 | 31,300 |
| 2022/07/25 | 1,407 | 1,407 | 1,349 | 1,359 | 43,800 |
| 2022/07/22 | 1,405 | 1,410 | 1,389 | 1,394 | 42,800 |
| 2022/07/21 | 1,410 | 1,446 | 1,395 | 1,413 | 46,800 |
| 2022/07/20 | 1,412 | 1,439 | 1,403 | 1,403 | 62,100 |
| 2022/07/19 | 1,448 | 1,455 | 1,390 | 1,412 | 37,200 |
| 2022/07/15 | 1,448 | 1,448 | 1,408 | 1,429 | 48,100 |
| 2022/07/14 | 1,312 | 1,432 | 1,307 | 1,427 | 149,100 |
| 2022/07/13 | 1,382 | 1,421 | 1,353 | 1,380 | 93,500 |
| 2022/07/12 | 1,399 | 1,415 | 1,373 | 1,399 | 69,300 |
| 2022/07/11 | 1,427 | 1,452 | 1,340 | 1,429 | 297,400 |
| 2022/07/08 | 1,489 | 1,509 | 1,417 | 1,434 | 128,100 |
| 2022/07/07 | 1,484 | 1,491 | 1,420 | 1,479 | 104,400 |
| 2022/07/06 | 1,525 | 1,560 | 1,477 | 1,491 | 148,500 |
| 2022/07/05 | 1,548 | 1,581 | 1,519 | 1,542 | 95,900 |
| 2022/07/04 | 1,500 | 1,519 | 1,451 | 1,508 | 114,100 |
| 2022/07/01 | 1,496 | 1,544 | 1,477 | 1,504 | 144,600 |
| 2022/06/30 | 1,664 | 1,675 | 1,510 | 1,516 | 200,400 |
| 2022/06/29 | 1,553 | 1,669 | 1,521 | 1,649 | 229,000 |
| 2022/06/28 | 1,481 | 1,559 | 1,481 | 1,559 | 145,400 |
| 2022/06/27 | 1,470 | 1,502 | 1,434 | 1,502 | 93,800 |
| 2022/06/24 | 1,358 | 1,525 | 1,338 | 1,473 | 243,900 |
| 2022/06/23 | 1,334 | 1,412 | 1,333 | 1,356 | 98,900 |
| 2022/06/22 | 1,462 | 1,478 | 1,361 | 1,364 | 154,200 |
| 2022/06/21 | 1,449 | 1,511 | 1,424 | 1,478 | 209,200 |
| 2022/06/20 | 1,457 | 1,479 | 1,350 | 1,419 | 272,800 |
| 2022/06/17 | 1,356 | 1,469 | 1,316 | 1,460 | 386,900 |
| 2022/06/16 | 1,360 | 1,414 | 1,303 | 1,386 | 338,100 |
| 2022/06/15 | 1,264 | 1,378 | 1,250 | 1,330 | 410,600 |
| 2022/06/14 | 1,232 | 1,267 | 1,183 | 1,245 | 370,800 |
| 2022/06/13 | 1,320 | 1,338 | 1,255 | 1,315 | 418,300 |
| 2022/06/10 | 1,301 | 1,380 | 1,285 | 1,380 | 996,800 |
| 2022/06/09 | 1,315 | 1,417 | 1,213 | 1,390 | 2,491,400 |
| 2022/06/08 | 1,495 | 1,590 | 1,241 | 1,255 | 4,038,000 |
| 2022/06/07 | 1,345 | 1,345 | 1,345 | 1,345 | 31,300 |
| 2022/06/06 | 1,045 | 1,045 | 1,045 | 1,045 | 9,000 |
| 2022/06/03 | 886 | 903 | 878 | 895 | 40,800 |
| 2022/06/02 | 862 | 874 | 847 | 871 | 41,100 |
| 2022/06/01 | 884 | 900 | 870 | 876 | 36,300 |
| 2022/05/31 | 872 | 893 | 866 | 891 | 54,700 |
| 2022/05/30 | 800 | 874 | 800 | 874 | 55,600 |
| 2022/05/27 | 812 | 822 | 795 | 806 | 40,100 |
| 2022/05/26 | 815 | 835 | 799 | 800 | 32,300 |
| 2022/05/25 | 825 | 838 | 810 | 814 | 14,600 |
| 2022/05/24 | 841 | 846 | 814 | 831 | 34,200 |
| 2022/05/23 | 803 | 870 | 803 | 848 | 57,800 |
| 2022/05/20 | 793 | 819 | 788 | 818 | 9,800 |
| 2022/05/19 | 792 | 810 | 790 | 802 | 10,300 |
| 2022/05/18 | 831 | 832 | 802 | 817 | 42,700 |
| 2022/05/17 | 785 | 843 | 780 | 825 | 52,500 |
| 2022/05/16 | 787 | 794 | 770 | 784 | 20,900 |
| 2022/05/13 | 729 | 790 | 729 | 780 | 44,400 |
| 2022/05/12 | 748 | 748 | 723 | 723 | 16,400 |
| 2022/05/11 | 758 | 766 | 740 | 752 | 15,200 |
| 2022/05/10 | 740 | 770 | 718 | 763 | 36,000 |
| 2022/05/09 | 761 | 772 | 741 | 749 | 26,500 |
| 2022/05/06 | 762 | 774 | 749 | 774 | 13,300 |
| 2022/05/02 | 735 | 775 | 735 | 762 | 31,900 |
| 2022/04/28 | 766 | 767 | 747 | 747 | 20,400 |
| 2022/04/27 | 757 | 775 | 751 | 768 | 24,500 |
| 2022/04/26 | 751 | 793 | 750 | 777 | 62,700 |
| 2022/04/25 | 722 | 760 | 722 | 748 | 20,700 |
| 2022/04/22 | 735 | 747 | 721 | 735 | 10,300 |
| 2022/04/21 | 734 | 742 | 727 | 742 | 15,500 |
| 2022/04/20 | 733 | 747 | 732 | 733 | 13,900 |
| 2022/04/19 | 769 | 769 | 733 | 733 | 21,100 |
| 2022/04/18 | 776 | 776 | 745 | 749 | 25,200 |
| 2022/04/15 | 721 | 783 | 721 | 783 | 57,300 |
| 2022/04/14 | 735 | 755 | 706 | 733 | 148,300 |
| 2022/04/13 | 810 | 818 | 759 | 780 | 110,900 |
| 2022/04/12 | 803 | 836 | 802 | 810 | 30,200 |
| 2022/04/11 | 834 | 834 | 800 | 816 | 38,400 |
| 2022/04/08 | 805 | 839 | 805 | 832 | 43,300 |
| 2022/04/07 | 840 | 840 | 801 | 801 | 65,000 |
| 2022/04/06 | 850 | 867 | 840 | 856 | 42,200 |
| 2022/04/05 | 883 | 883 | 852 | 864 | 60,000 |
| 2022/04/04 | 896 | 896 | 869 | 884 | 29,900 |
| 2022/04/01 | 881 | 897 | 865 | 883 | 47,200 |
| 2022/03/31 | 875 | 908 | 861 | 896 | 88,700 |
| 2022/03/30 | 841 | 895 | 841 | 879 | 107,700 |
| 2022/03/29 | 812 | 860 | 786 | 849 | 123,000 |
| 2022/03/28 | 781 | 834 | 758 | 810 | 105,700 |
| 2022/03/25 | 786 | 792 | 758 | 781 | 46,300 |
| 2022/03/24 | 722 | 790 | 722 | 790 | 60,500 |
| 2022/03/23 | 716 | 737 | 702 | 737 | 33,200 |
| 2022/03/22 | 706 | 719 | 679 | 702 | 156,200 |
| 2022/03/18 | 725 | 767 | 725 | 766 | 54,500 |
| 2022/03/17 | 720 | 730 | 713 | 727 | 25,400 |
| 2022/03/16 | 701 | 720 | 697 | 720 | 34,200 |
| 2022/03/15 | 713 | 718 | 688 | 691 | 50,700 |
| 2022/03/14 | 696 | 733 | 696 | 727 | 38,700 |
| 2022/03/11 | 660 | 690 | 653 | 690 | 32,300 |
| 2022/03/10 | 659 | 671 | 652 | 670 | 20,500 |
| 2022/03/09 | 652 | 657 | 640 | 651 | 25,700 |
| 2022/03/08 | 643 | 659 | 631 | 636 | 26,600 |
| 2022/03/07 | 634 | 646 | 620 | 643 | 27,900 |
| 2022/03/04 | 660 | 660 | 636 | 642 | 23,000 |
| 2022/03/03 | 683 | 683 | 661 | 670 | 19,900 |
| 2022/03/02 | 652 | 669 | 652 | 663 | 16,200 |
| 2022/03/01 | 650 | 672 | 646 | 672 | 29,800 |
| 2022/02/28 | 637 | 649 | 627 | 649 | 36,700 |
| 2022/02/25 | 593 | 634 | 592 | 634 | 64,400 |
| 2022/02/24 | 623 | 629 | 595 | 597 | 70,700 |
| 2022/02/22 | 622 | 637 | 620 | 637 | 20,000 |
| 2022/02/21 | 644 | 644 | 618 | 635 | 16,600 |
| 2022/02/18 | 626 | 643 | 615 | 642 | 28,400 |
| 2022/02/17 | 639 | 641 | 624 | 629 | 28,000 |
| 2022/02/16 | 639 | 646 | 626 | 639 | 16,900 |
| 2022/02/15 | 626 | 643 | 616 | 639 | 24,900 |
| 2022/02/14 | 636 | 646 | 621 | 625 | 31,400 |
| 2022/02/10 | 653 | 658 | 647 | 658 | 23,700 |
| 2022/02/09 | 649 | 656 | 635 | 647 | 21,700 |
| 2022/02/08 | 649 | 653 | 636 | 649 | 11,600 |
| 2022/02/07 | 658 | 659 | 633 | 644 | 24,900 |
| 2022/02/04 | 631 | 655 | 625 | 655 | 19,100 |
| 2022/02/03 | 649 | 654 | 631 | 637 | 42,200 |
| 2022/02/02 | 646 | 659 | 645 | 659 | 19,800 |
| 2022/02/01 | 639 | 669 | 636 | 636 | 59,200 |
| 2022/01/31 | 632 | 660 | 630 | 649 | 49,100 |
| 2022/01/28 | 603 | 625 | 601 | 622 | 58,400 |
| 2022/01/27 | 637 | 648 | 600 | 603 | 82,200 |
| 2022/01/26 | 620 | 654 | 620 | 647 | 49,300 |
| 2022/01/25 | 657 | 660 | 613 | 619 | 95,600 |
| 2022/01/24 | 660 | 660 | 636 | 657 | 36,200 |
| 2022/01/21 | 653 | 667 | 626 | 666 | 146,000 |
| 2022/01/20 | 702 | 721 | 643 | 652 | 253,800 |
| 2022/01/19 | 731 | 754 | 712 | 712 | 53,200 |
| 2022/01/18 | 740 | 765 | 738 | 744 | 56,500 |
| 2022/01/17 | 748 | 754 | 732 | 741 | 58,800 |
| 2022/01/14 | 746 | 764 | 735 | 759 | 45,200 |
| 2022/01/13 | 777 | 778 | 750 | 762 | 44,600 |
| 2022/01/12 | 749 | 771 | 730 | 763 | 64,900 |
| 2022/01/11 | 722 | 735 | 714 | 734 | 52,400 |
| 2022/01/07 | 759 | 775 | 720 | 728 | 111,500 |
| 2022/01/06 | 796 | 796 | 745 | 759 | 118,500 |
| 2022/01/05 | 805 | 809 | 796 | 802 | 43,400 |
| 2022/01/04 | 822 | 835 | 796 | 810 | 101,500 |