アイキューブドシステムズ(4495)の株価時系列情報
アイキューブドシステムズ(4495)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 | 1,329 | 1,358 | 1,329 | 1,340 | 2,700 |
| 2022/12/29 | 1,274 | 1,394 | 1,274 | 1,339 | 9,600 |
| 2022/12/28 | 1,358 | 1,365 | 1,295 | 1,301 | 26,500 |
| 2022/12/27 | 1,386 | 1,403 | 1,363 | 1,368 | 9,900 |
| 2022/12/26 | 1,401 | 1,411 | 1,369 | 1,386 | 17,000 |
| 2022/12/23 | 1,450 | 1,450 | 1,404 | 1,404 | 22,700 |
| 2022/12/22 | 1,485 | 1,492 | 1,442 | 1,442 | 18,900 |
| 2022/12/21 | 1,540 | 1,540 | 1,483 | 1,488 | 2,900 |
| 2022/12/20 | 1,599 | 1,599 | 1,429 | 1,512 | 17,700 |
| 2022/12/19 | 1,575 | 1,602 | 1,551 | 1,564 | 7,500 |
| 2022/12/16 | 1,615 | 1,629 | 1,601 | 1,601 | 4,800 |
| 2022/12/15 | 1,623 | 1,636 | 1,618 | 1,630 | 4,100 |
| 2022/12/14 | 1,622 | 1,640 | 1,621 | 1,624 | 2,900 |
| 2022/12/13 | 1,646 | 1,649 | 1,625 | 1,625 | 3,000 |
| 2022/12/12 | 1,630 | 1,651 | 1,626 | 1,648 | 3,000 |
| 2022/12/09 | 1,652 | 1,654 | 1,632 | 1,632 | 3,000 |
| 2022/12/08 | 1,629 | 1,657 | 1,629 | 1,631 | 1,400 |
| 2022/12/07 | 1,625 | 1,655 | 1,622 | 1,630 | 2,700 |
| 2022/12/06 | 1,658 | 1,681 | 1,631 | 1,635 | 9,000 |
| 2022/12/05 | 1,662 | 1,681 | 1,641 | 1,678 | 4,600 |
| 2022/12/02 | 1,656 | 1,679 | 1,653 | 1,662 | 2,600 |
| 2022/12/01 | 1,662 | 1,675 | 1,652 | 1,670 | 2,700 |
| 2022/11/30 | 1,677 | 1,677 | 1,651 | 1,661 | 3,100 |
| 2022/11/29 | 1,655 | 1,672 | 1,655 | 1,672 | 1,700 |
| 2022/11/28 | 1,643 | 1,682 | 1,643 | 1,676 | 4,600 |
| 2022/11/25 | 1,643 | 1,668 | 1,610 | 1,651 | 7,600 |
| 2022/11/24 | 1,668 | 1,668 | 1,639 | 1,648 | 6,100 |
| 2022/11/22 | 1,640 | 1,663 | 1,640 | 1,645 | 13,800 |
| 2022/11/21 | 1,664 | 1,664 | 1,631 | 1,644 | 3,400 |
| 2022/11/18 | 1,636 | 1,670 | 1,630 | 1,664 | 5,100 |
| 2022/11/17 | 1,648 | 1,659 | 1,640 | 1,659 | 3,400 |
| 2022/11/16 | 1,652 | 1,690 | 1,631 | 1,638 | 3,200 |
| 2022/11/15 | 1,653 | 1,686 | 1,652 | 1,661 | 2,400 |
| 2022/11/14 | 1,699 | 1,699 | 1,663 | 1,685 | 2,800 |
| 2022/11/11 | 1,657 | 1,701 | 1,630 | 1,699 | 8,500 |
| 2022/11/10 | 1,662 | 1,662 | 1,625 | 1,625 | 8,800 |
| 2022/11/09 | 1,706 | 1,717 | 1,674 | 1,702 | 6,300 |
| 2022/11/08 | 1,719 | 1,719 | 1,700 | 1,706 | 6,100 |
| 2022/11/07 | 1,719 | 1,719 | 1,632 | 1,691 | 2,000 |
| 2022/11/04 | 1,704 | 1,708 | 1,675 | 1,708 | 1,800 |
| 2022/11/02 | 1,722 | 1,722 | 1,705 | 1,718 | 5,400 |
| 2022/11/01 | 1,700 | 1,747 | 1,686 | 1,722 | 4,800 |
| 2022/10/31 | 1,749 | 1,749 | 1,692 | 1,711 | 7,000 |
| 2022/10/28 | 1,673 | 1,750 | 1,673 | 1,750 | 5,400 |
| 2022/10/27 | 1,695 | 1,710 | 1,653 | 1,710 | 3,800 |
| 2022/10/26 | 1,700 | 1,700 | 1,674 | 1,695 | 2,300 |
| 2022/10/25 | 1,626 | 1,688 | 1,625 | 1,670 | 9,400 |
| 2022/10/24 | 1,680 | 1,685 | 1,651 | 1,666 | 4,400 |
| 2022/10/21 | 1,674 | 1,680 | 1,657 | 1,680 | 4,200 |
| 2022/10/20 | 1,683 | 1,700 | 1,667 | 1,687 | 4,400 |
| 2022/10/19 | 1,679 | 1,680 | 1,657 | 1,679 | 1,900 |
| 2022/10/18 | 1,649 | 1,679 | 1,637 | 1,679 | 3,900 |
| 2022/10/17 | 1,630 | 1,646 | 1,630 | 1,646 | 800 |
| 2022/10/14 | 1,600 | 1,625 | 1,589 | 1,625 | 5,800 |
| 2022/10/13 | 1,589 | 1,599 | 1,574 | 1,580 | 7,200 |
| 2022/10/12 | 1,640 | 1,640 | 1,577 | 1,577 | 7,500 |
| 2022/10/11 | 1,660 | 1,660 | 1,623 | 1,640 | 8,100 |
| 2022/10/07 | 1,643 | 1,684 | 1,615 | 1,674 | 5,800 |
| 2022/10/06 | 1,641 | 1,643 | 1,621 | 1,643 | 3,600 |
| 2022/10/05 | 1,609 | 1,641 | 1,609 | 1,641 | 3,000 |
| 2022/10/04 | 1,607 | 1,620 | 1,599 | 1,617 | 7,100 |
| 2022/10/03 | 1,616 | 1,640 | 1,578 | 1,601 | 5,400 |
| 2022/09/30 | 1,613 | 1,647 | 1,602 | 1,622 | 9,800 |
| 2022/09/29 | 1,632 | 1,719 | 1,598 | 1,668 | 22,600 |
| 2022/09/28 | 1,586 | 1,610 | 1,571 | 1,592 | 19,200 |
| 2022/09/27 | 1,661 | 1,661 | 1,603 | 1,656 | 6,300 |
| 2022/09/26 | 1,610 | 1,655 | 1,603 | 1,603 | 8,200 |
| 2022/09/22 | 1,610 | 1,648 | 1,610 | 1,640 | 6,400 |
| 2022/09/21 | 1,700 | 1,700 | 1,634 | 1,666 | 19,900 |
| 2022/09/20 | 1,721 | 1,730 | 1,673 | 1,700 | 24,000 |
| 2022/09/16 | 1,775 | 1,776 | 1,702 | 1,721 | 13,300 |
| 2022/09/15 | 1,738 | 1,784 | 1,729 | 1,782 | 8,700 |
| 2022/09/14 | 1,700 | 1,757 | 1,688 | 1,754 | 6,500 |
| 2022/09/13 | 1,748 | 1,760 | 1,740 | 1,740 | 4,100 |
| 2022/09/12 | 1,706 | 1,748 | 1,702 | 1,748 | 6,800 |
| 2022/09/09 | 1,704 | 1,715 | 1,674 | 1,713 | 11,500 |
| 2022/09/08 | 1,704 | 1,720 | 1,666 | 1,675 | 23,300 |
| 2022/09/07 | 1,742 | 1,748 | 1,704 | 1,732 | 9,800 |
| 2022/09/06 | 1,733 | 1,768 | 1,729 | 1,763 | 5,100 |
| 2022/09/05 | 1,716 | 1,758 | 1,715 | 1,748 | 3,700 |
| 2022/09/02 | 1,739 | 1,761 | 1,716 | 1,716 | 12,200 |
| 2022/09/01 | 1,800 | 1,801 | 1,740 | 1,740 | 23,300 |
| 2022/08/31 | 1,790 | 1,801 | 1,787 | 1,801 | 5,400 |
| 2022/08/30 | 1,808 | 1,815 | 1,788 | 1,805 | 7,500 |
| 2022/08/29 | 1,839 | 1,840 | 1,797 | 1,797 | 21,700 |
| 2022/08/26 | 1,885 | 1,885 | 1,867 | 1,869 | 5,800 |
| 2022/08/25 | 1,868 | 1,883 | 1,867 | 1,875 | 5,900 |
| 2022/08/24 | 1,869 | 1,900 | 1,862 | 1,865 | 5,500 |
| 2022/08/23 | 1,897 | 1,897 | 1,866 | 1,869 | 14,200 |
| 2022/08/22 | 1,875 | 1,904 | 1,872 | 1,904 | 8,800 |
| 2022/08/19 | 1,950 | 1,950 | 1,862 | 1,890 | 26,300 |
| 2022/08/18 | 1,980 | 1,984 | 1,916 | 1,918 | 27,800 |
| 2022/08/17 | 1,918 | 1,937 | 1,912 | 1,921 | 47,600 |
| 2022/08/16 | 1,919 | 1,930 | 1,847 | 1,918 | 69,400 |
| 2022/08/15 | 1,900 | 1,956 | 1,885 | 1,919 | 47,600 |
| 2022/08/12 | 1,923 | 1,962 | 1,895 | 1,905 | 110,600 |
| 2022/08/10 | 2,013 | 2,020 | 2,013 | 2,013 | 71,200 |
| 2022/08/09 | 2,480 | 2,534 | 2,420 | 2,513 | 80,500 |
| 2022/08/08 | 2,498 | 2,499 | 2,422 | 2,450 | 23,300 |
| 2022/08/05 | 2,417 | 2,495 | 2,380 | 2,479 | 15,700 |
| 2022/08/04 | 2,398 | 2,419 | 2,384 | 2,386 | 5,200 |
| 2022/08/03 | 2,410 | 2,430 | 2,353 | 2,382 | 8,800 |
| 2022/08/02 | 2,378 | 2,429 | 2,337 | 2,429 | 13,600 |
| 2022/08/01 | 2,323 | 2,400 | 2,323 | 2,379 | 13,400 |
| 2022/07/29 | 2,394 | 2,420 | 2,285 | 2,325 | 22,400 |
| 2022/07/28 | 2,497 | 2,497 | 2,400 | 2,400 | 12,500 |
| 2022/07/27 | 2,465 | 2,467 | 2,352 | 2,460 | 25,800 |
| 2022/07/26 | 2,244 | 2,465 | 2,241 | 2,460 | 36,400 |
| 2022/07/25 | 2,190 | 2,222 | 2,152 | 2,222 | 20,100 |
| 2022/07/22 | 2,163 | 2,181 | 2,126 | 2,126 | 16,700 |
| 2022/07/21 | 2,200 | 2,240 | 2,157 | 2,170 | 11,600 |
| 2022/07/20 | 2,174 | 2,203 | 2,163 | 2,200 | 9,200 |
| 2022/07/19 | 2,150 | 2,158 | 2,101 | 2,135 | 2,500 |
| 2022/07/15 | 2,111 | 2,178 | 2,111 | 2,155 | 5,700 |
| 2022/07/14 | 2,139 | 2,139 | 2,088 | 2,108 | 3,000 |
| 2022/07/13 | 2,090 | 2,121 | 2,090 | 2,093 | 1,000 |
| 2022/07/12 | 2,081 | 2,112 | 2,081 | 2,090 | 4,700 |
| 2022/07/11 | 2,100 | 2,138 | 2,090 | 2,105 | 2,200 |
| 2022/07/08 | 2,110 | 2,138 | 2,082 | 2,082 | 5,400 |
| 2022/07/07 | 2,191 | 2,191 | 2,101 | 2,108 | 4,100 |
| 2022/07/06 | 2,160 | 2,200 | 2,150 | 2,191 | 22,400 |
| 2022/07/05 | 2,074 | 2,162 | 2,050 | 2,114 | 8,600 |
| 2022/07/04 | 2,071 | 2,071 | 2,022 | 2,024 | 4,000 |
| 2022/07/01 | 2,109 | 2,118 | 2,021 | 2,021 | 12,800 |
| 2022/06/30 | 2,248 | 2,248 | 2,125 | 2,125 | 19,900 |
| 2022/06/29 | 2,140 | 2,303 | 2,115 | 2,249 | 53,300 |
| 2022/06/28 | 2,103 | 2,165 | 2,103 | 2,150 | 5,600 |
| 2022/06/27 | 2,099 | 2,150 | 2,090 | 2,129 | 9,100 |
| 2022/06/24 | 2,005 | 2,180 | 2,005 | 2,082 | 25,400 |
| 2022/06/23 | 1,999 | 2,050 | 1,986 | 2,005 | 6,800 |
| 2022/06/22 | 2,020 | 2,022 | 1,994 | 2,016 | 4,200 |
| 2022/06/21 | 1,960 | 2,050 | 1,960 | 2,020 | 6,400 |
| 2022/06/20 | 2,014 | 2,014 | 1,925 | 1,960 | 9,300 |
| 2022/06/17 | 1,926 | 1,941 | 1,874 | 1,934 | 15,300 |
| 2022/06/16 | 2,064 | 2,064 | 1,983 | 2,000 | 2,800 |
| 2022/06/15 | 2,041 | 2,090 | 2,005 | 2,039 | 10,100 |
| 2022/06/14 | 1,988 | 2,190 | 1,917 | 2,040 | 18,400 |
| 2022/06/13 | 2,092 | 2,100 | 2,014 | 2,014 | 10,700 |
| 2022/06/10 | 2,145 | 2,145 | 2,078 | 2,121 | 9,100 |
| 2022/06/09 | 2,133 | 2,172 | 2,125 | 2,145 | 18,700 |
| 2022/06/08 | 2,141 | 2,166 | 2,124 | 2,138 | 11,800 |
| 2022/06/07 | 2,123 | 2,163 | 2,114 | 2,137 | 8,900 |
| 2022/06/06 | 2,150 | 2,172 | 2,134 | 2,134 | 16,900 |
| 2022/06/03 | 2,144 | 2,169 | 2,139 | 2,145 | 1,900 |
| 2022/06/02 | 2,227 | 2,227 | 2,125 | 2,144 | 13,300 |
| 2022/06/01 | 2,197 | 2,197 | 2,160 | 2,177 | 5,300 |
| 2022/05/31 | 2,225 | 2,225 | 2,127 | 2,197 | 5,300 |
| 2022/05/30 | 2,100 | 2,223 | 2,100 | 2,220 | 11,100 |
| 2022/05/27 | 2,151 | 2,157 | 2,070 | 2,072 | 11,800 |
| 2022/05/26 | 2,135 | 2,209 | 2,135 | 2,154 | 3,900 |
| 2022/05/25 | 2,181 | 2,181 | 2,130 | 2,135 | 4,000 |
| 2022/05/24 | 2,299 | 2,299 | 2,184 | 2,199 | 7,100 |
| 2022/05/23 | 2,256 | 2,305 | 2,253 | 2,267 | 5,600 |
| 2022/05/20 | 2,161 | 2,241 | 2,115 | 2,241 | 19,700 |
| 2022/05/19 | 2,292 | 2,292 | 2,171 | 2,187 | 25,100 |
| 2022/05/18 | 2,331 | 2,376 | 2,331 | 2,342 | 7,600 |
| 2022/05/17 | 2,372 | 2,385 | 2,333 | 2,335 | 12,300 |
| 2022/05/16 | 2,390 | 2,488 | 2,390 | 2,396 | 15,200 |
| 2022/05/13 | 2,400 | 2,460 | 2,362 | 2,389 | 13,000 |
| 2022/05/12 | 2,499 | 2,499 | 2,329 | 2,379 | 30,200 |
| 2022/05/11 | 2,431 | 2,661 | 2,431 | 2,506 | 32,000 |
| 2022/05/10 | 2,356 | 2,477 | 2,332 | 2,419 | 22,700 |
| 2022/05/09 | 2,440 | 2,465 | 2,387 | 2,456 | 14,600 |
| 2022/05/06 | 2,435 | 2,450 | 2,350 | 2,442 | 8,900 |
| 2022/05/02 | 2,462 | 2,464 | 2,404 | 2,434 | 4,300 |
| 2022/04/28 | 2,379 | 2,499 | 2,379 | 2,462 | 28,600 |
| 2022/04/27 | 2,584 | 2,676 | 2,540 | 2,579 | 7,800 |
| 2022/04/26 | 2,685 | 2,696 | 2,651 | 2,651 | 5,800 |
| 2022/04/25 | 2,751 | 2,751 | 2,659 | 2,681 | 6,200 |
| 2022/04/22 | 2,772 | 2,848 | 2,760 | 2,810 | 4,500 |
| 2022/04/21 | 2,818 | 2,878 | 2,765 | 2,852 | 4,100 |
| 2022/04/20 | 2,846 | 2,861 | 2,779 | 2,818 | 8,200 |
| 2022/04/19 | 2,951 | 2,960 | 2,853 | 2,870 | 3,800 |
| 2022/04/18 | 2,800 | 2,929 | 2,761 | 2,929 | 6,400 |
| 2022/04/15 | 2,800 | 2,800 | 2,730 | 2,750 | 2,800 |
| 2022/04/14 | 2,810 | 2,843 | 2,764 | 2,810 | 4,500 |
| 2022/04/13 | 2,811 | 2,839 | 2,775 | 2,810 | 8,700 |
| 2022/04/12 | 2,840 | 2,867 | 2,810 | 2,810 | 5,500 |
| 2022/04/11 | 2,921 | 2,924 | 2,826 | 2,834 | 2,300 |
| 2022/04/08 | 2,874 | 2,954 | 2,874 | 2,954 | 4,600 |
| 2022/04/07 | 2,886 | 2,940 | 2,810 | 2,816 | 3,600 |
| 2022/04/06 | 2,945 | 2,974 | 2,935 | 2,940 | 2,300 |
| 2022/04/05 | 3,100 | 3,145 | 3,065 | 3,065 | 7,600 |
| 2022/04/04 | 2,943 | 3,100 | 2,930 | 3,100 | 7,100 |
| 2022/04/01 | 2,840 | 2,939 | 2,827 | 2,939 | 2,600 |
| 2022/03/31 | 2,850 | 2,867 | 2,811 | 2,835 | 2,100 |
| 2022/03/30 | 2,778 | 2,850 | 2,778 | 2,850 | 2,500 |
| 2022/03/29 | 2,750 | 2,774 | 2,733 | 2,772 | 2,600 |
| 2022/03/28 | 2,775 | 2,775 | 2,730 | 2,732 | 3,100 |
| 2022/03/25 | 2,768 | 2,800 | 2,752 | 2,775 | 3,100 |
| 2022/03/24 | 2,752 | 2,775 | 2,701 | 2,768 | 5,500 |
| 2022/03/23 | 2,809 | 2,828 | 2,770 | 2,800 | 8,700 |
| 2022/03/22 | 2,830 | 2,830 | 2,728 | 2,741 | 5,100 |
| 2022/03/18 | 2,696 | 2,749 | 2,676 | 2,730 | 7,500 |
| 2022/03/17 | 2,666 | 2,666 | 2,579 | 2,657 | 2,100 |
| 2022/03/16 | 2,546 | 2,608 | 2,501 | 2,540 | 5,600 |
| 2022/03/15 | 2,501 | 2,555 | 2,465 | 2,501 | 5,000 |
| 2022/03/14 | 2,499 | 2,645 | 2,499 | 2,551 | 4,500 |
| 2022/03/11 | 2,567 | 2,567 | 2,485 | 2,541 | 5,300 |
| 2022/03/10 | 2,695 | 2,695 | 2,600 | 2,633 | 6,000 |
| 2022/03/09 | 2,613 | 2,650 | 2,480 | 2,495 | 8,600 |
| 2022/03/08 | 2,665 | 2,741 | 2,620 | 2,639 | 8,800 |
| 2022/03/07 | 2,850 | 2,878 | 2,721 | 2,741 | 5,700 |
| 2022/03/04 | 3,000 | 3,000 | 2,863 | 2,980 | 4,200 |
| 2022/03/03 | 3,175 | 3,245 | 2,936 | 3,125 | 9,000 |
| 2022/03/02 | 3,140 | 3,140 | 3,000 | 3,115 | 5,500 |
| 2022/03/01 | 3,000 | 3,195 | 3,000 | 3,180 | 4,900 |
| 2022/02/28 | 2,898 | 2,981 | 2,826 | 2,981 | 5,400 |
| 2022/02/25 | 2,739 | 2,890 | 2,665 | 2,884 | 8,400 |
| 2022/02/24 | 2,748 | 2,748 | 2,555 | 2,565 | 12,500 |
| 2022/02/22 | 2,732 | 2,800 | 2,673 | 2,748 | 7,400 |
| 2022/02/21 | 2,720 | 2,780 | 2,681 | 2,750 | 6,500 |
| 2022/02/18 | 2,739 | 2,799 | 2,720 | 2,747 | 9,300 |
| 2022/02/17 | 2,860 | 2,875 | 2,785 | 2,839 | 10,600 |
| 2022/02/16 | 2,905 | 2,958 | 2,811 | 2,840 | 10,800 |
| 2022/02/15 | 2,891 | 2,946 | 2,867 | 2,894 | 11,100 |
| 2022/02/14 | 3,030 | 3,030 | 2,881 | 2,883 | 8,000 |
| 2022/02/10 | 3,045 | 3,205 | 3,045 | 3,135 | 10,700 |
| 2022/02/09 | 3,115 | 3,200 | 2,927 | 3,115 | 47,400 |
| 2022/02/08 | 3,355 | 3,450 | 3,320 | 3,395 | 18,400 |
| 2022/02/07 | 3,435 | 3,460 | 3,355 | 3,355 | 6,500 |
| 2022/02/04 | 3,360 | 3,380 | 3,295 | 3,380 | 3,400 |
| 2022/02/03 | 3,450 | 3,450 | 3,340 | 3,370 | 7,000 |
| 2022/02/02 | 3,330 | 3,450 | 3,300 | 3,450 | 7,200 |
| 2022/02/01 | 3,450 | 3,480 | 3,345 | 3,345 | 9,100 |
| 2022/01/31 | 3,270 | 3,420 | 3,240 | 3,350 | 6,600 |
| 2022/01/28 | 3,165 | 3,275 | 3,100 | 3,275 | 11,400 |
| 2022/01/27 | 3,385 | 3,420 | 3,075 | 3,110 | 12,700 |
| 2022/01/26 | 3,285 | 3,400 | 3,275 | 3,330 | 6,900 |
| 2022/01/25 | 3,550 | 3,550 | 3,310 | 3,355 | 11,000 |
| 2022/01/24 | 3,480 | 3,555 | 3,405 | 3,550 | 5,000 |
| 2022/01/21 | 3,535 | 3,535 | 3,410 | 3,500 | 6,500 |
| 2022/01/20 | 3,550 | 3,640 | 3,500 | 3,535 | 7,500 |
| 2022/01/19 | 3,640 | 3,650 | 3,510 | 3,550 | 6,900 |
| 2022/01/18 | 3,615 | 3,715 | 3,585 | 3,625 | 5,300 |
| 2022/01/17 | 3,595 | 3,665 | 3,595 | 3,650 | 1,500 |
| 2022/01/14 | 3,710 | 3,755 | 3,625 | 3,665 | 5,800 |
| 2022/01/13 | 3,750 | 3,815 | 3,730 | 3,730 | 4,100 |
| 2022/01/12 | 3,570 | 3,725 | 3,570 | 3,680 | 6,900 |
| 2022/01/11 | 3,555 | 3,620 | 3,500 | 3,610 | 7,700 |
| 2022/01/07 | 3,620 | 3,675 | 3,525 | 3,600 | 16,300 |
| 2022/01/06 | 3,630 | 3,755 | 3,590 | 3,630 | 10,100 |
| 2022/01/05 | 3,760 | 3,760 | 3,680 | 3,700 | 13,000 |
| 2022/01/04 | 3,975 | 3,975 | 3,745 | 3,800 | 7,400 |