[2335 東証1部] キューブシステム 日足 時系列データ

[2335 東証1部] キューブシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21815.00820.00808.00811.001790014546600
2017-11-20810.00817.00806.00815.001610013067100
2017-11-17811.00815.00801.00806.001680013572600
2017-11-16817.00818.00807.00809.001410011429000
2017-11-15831.00831.00803.00808.002630021410200
2017-11-14841.00841.00833.00837.0086007207400
2017-11-13835.00844.00827.00842.002220018584500
2017-11-10828.00837.00828.00837.0094007832100
2017-11-09848.00848.00828.00840.002360019834500
2017-11-08839.00844.00835.00844.00105008824400
2017-11-07832.00839.00831.00839.0093007778700
2017-11-06833.00845.00833.00838.001680014077800
2017-11-02849.00849.00832.00832.001550012997200
2017-11-01846.00848.00841.00845.001340011312700
2017-10-31840.00847.00840.00846.002020017048500
2017-10-30833.00839.00827.00838.004080034045400
2017-10-27812.00834.00812.00828.003790031216900
2017-10-26816.00822.00811.00816.001620013220600
2017-10-25822.00822.00809.00816.001810014776800
2017-10-24806.00821.00806.00821.002200017951300
2017-10-23815.00815.00810.00813.001550012599100
2017-10-20810.00812.00801.00803.003790030507700
2017-10-19815.00823.00811.00815.002010016388800
2017-10-18821.00823.00816.00820.002380019523100
2017-10-17814.00825.00811.00820.008930072998900
2017-10-16847.00859.00844.00853.003670031254900
2017-10-13845.00850.00841.00846.001790015156800
2017-10-12848.00848.00839.00845.001770014952100
2017-10-11828.00844.00823.00840.001670013992700
2017-10-10807.00833.00807.00828.004170034145700
2017-10-06831.00834.00826.00828.00106008805500
2017-10-05831.00838.00831.00832.0077006429300
2017-10-04842.00846.00830.00834.001440012090200
2017-10-03846.00856.00840.00840.002080017627800
2017-10-02845.00847.00839.00845.001270010706700
2017-09-29850.00850.00842.00845.001570013282000
2017-09-28836.00850.00836.00848.002560021582700
2017-09-27826.00839.00815.00832.009930082176200
2017-09-26862.00866.00831.00836.00164600140451900
2017-09-25840.00862.00840.00859.007730065647100
2017-09-22847.00847.00832.00835.005390045304800
2017-09-21834.00852.00830.00844.003900032748000
2017-09-20844.00845.00830.00831.001590013315300
2017-09-19827.00849.00827.00845.003650030660400
2017-09-15810.00829.00810.00827.001540012654000
2017-09-14829.00831.00813.00816.001350011073000
2017-09-13827.00834.00822.00833.001320010963200
2017-09-12824.00824.00816.00824.001260010353100
2017-09-11800.00822.00800.00814.001520012365500
2017-09-08804.00816.00797.00799.002510020165800
2017-09-07806.00811.00797.00805.001800014471400
2017-09-06780.00806.00772.00798.003160024930500
2017-09-05827.00833.00780.00794.005920047987100
2017-09-04840.00843.00824.00831.003040025256100
2017-09-01844.00844.00833.00838.001960016398000
2017-08-31841.00846.00840.00840.001410011886700
2017-08-30841.00853.00832.00839.006190052094000
2017-08-29836.00840.00831.00837.001330011118600
2017-08-28839.00842.00832.00840.004320036199900
2017-08-25843.00843.00832.00837.001920016121000
2017-08-24827.00845.00823.00834.002670022328000
2017-08-23821.00828.00819.00822.002160017771300
2017-08-22816.00825.00812.00823.002020016562400
2017-08-21809.00816.00805.00810.0095007696300
2017-08-18808.00812.00805.00808.002650021404000
2017-08-17826.00830.00809.00812.005040040985200
2017-08-16831.00834.00824.00827.001970016337500
2017-08-15820.00832.00820.00831.002350019459700
2017-08-14812.00819.00804.00815.003540028795700
2017-08-10821.00827.00815.00818.001480012142400
2017-08-09828.00828.00813.00822.002420019799900
2017-08-08831.00831.00822.00828.001950016123700
2017-08-07823.00835.00821.00835.002290018990100
2017-08-04819.00819.00812.00816.002110017204200
2017-08-03827.00827.00810.00817.002630021463500
2017-08-02820.00822.00814.00818.001540012584600
2017-08-01821.00822.00808.00820.004360035514300
2017-07-31830.00831.00820.00821.004550037502100
2017-07-28844.00848.00827.00832.00166600139056200
2017-07-27887.00910.00881.00910.006330056834900
2017-07-26897.00900.00877.00884.002560022669700
2017-07-25911.00911.00884.00897.006470058271000
2017-07-24878.00900.00872.00900.005360047711100
2017-07-21877.00879.00867.00877.002340020422200
2017-07-20861.00874.00859.00873.003490030273100
2017-07-19856.00863.00852.00858.003560030530900
2017-07-18859.00859.00842.00856.004020034151400
2017-07-14857.00863.00851.00855.001910016365700
2017-07-13858.00860.00845.00849.002510021356000
2017-07-12858.00862.00846.00849.004850041410600
2017-07-11851.00860.00849.00854.002530021599000
2017-07-10845.00860.00845.00856.004520038566100
2017-07-07864.00865.00834.00847.006750057364700
2017-07-06882.00894.00866.00868.003180027860000
2017-07-05880.00885.00868.00879.002400021004300
2017-07-04890.00895.00870.00874.005240046219500
2017-07-03869.00888.00869.00882.002890025367000
2017-06-30889.00889.00873.00877.002140018819500
2017-06-29873.00912.00873.00890.003480031166800
2017-06-28900.00900.00869.00869.005120045140700
2017-06-27890.00904.00875.00899.002710024173900
2017-06-26880.00900.00872.00887.006120054241300
2017-06-23955.00955.00870.00891.00121300110426200
2017-06-22913.00940.00904.00936.007810072051900
2017-06-21892.00913.00865.00901.008270073925900
2017-06-20883.00960.00875.00901.00222700204279600
2017-06-19857.00900.00850.00888.005400047332200
2017-06-16860.00865.00848.00859.004500038580400
2017-06-15857.00871.00850.00864.003980034246000
2017-06-14888.00888.00854.00856.007510064704500
2017-06-13880.00899.00876.00876.004810042700500
2017-06-12881.00895.00865.00889.007310064397000
2017-06-09905.00905.00888.00889.006010053874600
2017-06-08906.00923.00906.00914.004730043237800
2017-06-07900.00915.00881.00912.008880079974900
2017-06-06929.00934.00898.00899.009110082979400
2017-06-05939.00950.00911.00922.0010720099625600
2017-06-02982.00985.00939.00939.00163500156402300
2017-06-01985.001027.00976.00982.00148300147371300
2017-05-311080.001088.00968.00998.00442700452120700
2017-05-30970.001050.00960.001036.00312300315235100
2017-05-29955.001035.00937.00983.00378900373009800
2017-05-26965.00995.00930.00941.00617200589112200
2017-05-25871.00995.00871.00995.001000400965403600
2017-05-24828.00847.00828.00845.005090042737200
2017-05-23809.00825.00796.00822.004170033798600
2017-05-22815.00815.00805.00808.002560020727300
2017-05-19835.00835.00805.00811.005750046679100
2017-05-18835.00838.00800.00835.006870056662100
2017-05-17853.00864.00848.00848.009440080550500
2017-05-16881.00915.00861.00861.00222700197241600
2017-05-15840.00916.00840.00872.00350300309567600
2017-05-12803.00840.00776.00839.008320067138900
2017-05-11780.00813.00762.00813.009910078360100
2017-05-10815.00816.00758.00767.00201900159419300
2017-05-09756.00902.00755.00833.00441100369082200
2017-05-08725.00756.00725.00753.0011340084659700
2017-05-02709.00715.00705.00711.002040014478400
2017-05-01703.00708.00698.00705.002340016435300
2017-04-28714.00723.00703.00706.005400038336600
2017-04-27696.00707.00688.00707.004320030248400
2017-04-26686.00695.00685.00693.001630011278900
2017-04-25694.00694.00687.00690.002030014030400
2017-04-24686.00689.00678.00686.001520010425400
2017-04-21675.00680.00669.00679.00117007917800
2017-04-20672.00673.00665.00672.0094006305500
2017-04-19667.00678.00661.00662.001900012711400
2017-04-18674.00678.00670.00677.00115007755200
2017-04-17647.00669.00647.00665.00120007932600
2017-04-14643.00673.00643.00657.00117007685600
2017-04-13650.00651.00643.00643.00122007898600
2017-04-12660.00662.00648.00650.00139009066100
2017-04-11652.00662.00651.00657.00130008529300
2017-04-10652.00665.00648.00662.0096006300600
2017-04-07641.00659.00639.00652.00109007054200
2017-04-06665.00665.00650.00650.0073004793600
2017-04-05664.00669.00664.00665.0052003462500
2017-04-04665.00672.00663.00670.002500016760900
2017-04-03683.00683.00674.00674.0073004943700
2017-03-31683.00688.00681.00683.004340029646500
2017-03-30689.00689.00679.00688.0097006624800
2017-03-29682.00689.00679.00689.0084005739600
2017-03-28687.00695.00687.00690.0073005038700
2017-03-27691.00691.00681.00687.001470010109900
2017-03-24692.00694.00690.00692.0037002561700
2017-03-23688.00691.00685.00688.0049003374600
2017-03-22687.00693.00686.00690.0072004958900
2017-03-21691.00692.00689.00689.0069004762900
2017-03-17693.00693.00688.00691.0055003797100
2017-03-16684.00691.00683.00691.00110007565800
2017-03-15686.00690.00686.00688.0055003780000
2017-03-14693.00693.00687.00689.0031002136900
2017-03-13694.00697.00688.00694.0073005056100
2017-03-10686.00692.00684.00688.002100014437700
2017-03-09681.00686.00681.00683.0038002593700
2017-03-08683.00683.00680.00682.0044002997400
2017-03-07676.00684.00676.00683.0056003810600
2017-03-06679.00679.00676.00679.0039002644100
2017-03-03681.00690.00680.00680.0062004234600
2017-03-02684.00685.00680.00685.0081005532900
2017-03-01677.00684.00677.00684.0085005779700
2017-02-28684.00687.00680.00680.0085005814100
2017-02-27680.00688.00680.00683.001770012060300
2017-02-24684.00693.00681.00689.00121008333600
2017-02-23685.00689.00682.00684.0064004379300
2017-02-22682.00686.00682.00684.0039002668000
2017-02-21681.00690.00681.00684.0083005669600
2017-02-20685.00687.00683.00684.00106007256200
2017-02-17688.00697.00688.00695.0056003887600
2017-02-16693.00695.00689.00692.0087006016000
2017-02-15693.00693.00687.00690.0064004414600
2017-02-14698.00698.00686.00691.0052003599200
2017-02-13686.00697.00686.00697.0073005055800
2017-02-10691.00694.00686.00690.0070004835300
2017-02-09686.00691.00686.00691.0054003723000
2017-02-08691.00691.00686.00688.0043002955200
2017-02-07686.00691.00685.00690.0056003861700
2017-02-06690.00691.00686.00688.0035002410800
2017-02-03685.00690.00685.00687.0060004129100
2017-02-02692.00692.00683.00688.0070004811800
2017-02-01681.00688.00681.00686.0056003835600
2017-01-31685.00687.00683.00684.0058003969700
2017-01-30685.00694.00685.00694.0062004272600
2017-01-27699.00699.00684.00687.001800012454300
2017-01-26692.00702.00692.00700.003200022331200
2017-01-25686.00698.00684.00698.002090014416400
2017-01-24690.00693.00679.00689.001500010284100
2017-01-23685.00691.00682.00688.0089006105600
2017-01-20685.00689.00678.00685.0076005208000
2017-01-19682.00686.00678.00683.0084005722400
2017-01-18680.00687.00680.00681.0064004361100
2017-01-17693.00693.00684.00689.0091006255400
2017-01-16695.00695.00688.00693.0084005815800
2017-01-13689.00690.00684.00690.0075005156500
2017-01-12688.00689.00682.00689.0072004942100
2017-01-11692.00692.00684.00691.0055003787000
2017-01-10692.00692.00681.00692.001850012755100
2017-01-06683.00690.00677.00690.00116007955500
2017-01-05690.00690.00681.00687.0092006308500
2017-01-04682.00687.00680.00687.00102006979800
2016-12-30681.00681.00660.00677.0065004386400
2016-12-29665.00680.00665.00680.0072004849800
2016-12-28671.00681.00671.00674.0075005062200
2016-12-27677.00683.00670.00681.001620010955500
2016-12-26699.00699.00670.00686.003730025764500
2016-12-22665.00676.00658.00676.001670011157700
2016-12-21666.00668.00663.00663.0075004988100
2016-12-20662.00665.00658.00665.0061004036200
2016-12-19655.00663.00643.00659.00148009655900
2016-12-16664.00668.00656.00659.00102006741900
2016-12-15659.00663.00653.00662.00122008020300
2016-12-14657.00661.00657.00659.0059003884700
2016-12-13651.00670.00648.00661.001580010416200
2016-12-12645.00653.00645.00651.0096006226800
2016-12-09647.00652.00647.00651.00140009078300
2016-12-08654.00654.00648.00654.0093006063500
2016-12-07644.00649.00643.00648.0089005745800
2016-12-06650.00650.00643.00643.00131008469900
2016-12-05652.00658.00648.00650.00112007286400
2016-12-02660.00660.00653.00654.0094006167700
2016-12-01666.00666.00656.00659.0096006335700
2016-11-30663.00664.00659.00663.0076005031500
2016-11-29660.00662.00658.00662.0075004951700
2016-11-28659.00660.00656.00660.0067004411300
2016-11-25664.00664.00652.00655.00134008839200
2016-11-24662.00662.00655.00660.00131008634200
2016-11-22649.00660.00649.00660.00115007529600
2016-11-21647.00654.00647.00652.0059003836400
2016-11-18659.00659.00647.00647.0090005860500
2016-11-17649.00654.00647.00652.0067004354200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter