[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 
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
2016-11-16645.00646.00640.00646.0084005402000
2016-11-15644.00650.00640.00645.0058003736700
2016-11-14639.00652.00639.00648.0084005428600
2016-11-11655.00660.00638.00643.00120007800200
2016-11-10650.00655.00647.00652.00148009657800
2016-11-09642.00656.00629.00631.002590016586300
2016-11-08650.00657.00649.00652.0046002997100
2016-11-07654.00657.00650.00657.0087005693400
2016-11-04650.00655.00641.00654.001980012852800
2016-11-02660.00662.00654.00656.0089005850300
2016-11-01656.00660.00652.00659.0080005263000
2016-10-31663.00663.00643.00656.00116007611000
2016-10-28638.00663.00638.00663.002020013202400
2016-10-27649.00653.00643.00650.001550010065700
2016-10-26642.00649.00642.00649.00114007360900
2016-10-25645.00649.00638.00642.001870012024600
2016-10-24633.00639.00630.00638.00105006667000
2016-10-21636.00643.00633.00634.0075004782400
2016-10-20628.00636.00623.00636.00117007372200
2016-10-19625.00632.00625.00632.0053003345900
2016-10-18624.00633.00623.00629.00142008913300
2016-10-17632.00632.00622.00622.0097006088600
2016-10-14621.00629.00621.00629.0065004057700
2016-10-13619.00623.00618.00623.0062003850000
2016-10-12621.00631.00620.00620.00148009220100
2016-10-11624.00635.00623.00630.00118007408800
2016-10-07636.00638.00625.00633.002740017180800
2016-10-06643.00645.00641.00641.0043002763700
2016-10-05645.00650.00640.00642.0072004633300
2016-10-04652.00652.00639.00645.0068004390700
2016-10-03640.00647.00640.00645.005110032737700
2016-09-30652.00652.00636.00644.001800011582100
2016-09-29655.00662.00654.00662.00150009861600
2016-09-28660.00664.00649.00659.004240027945400
2016-09-27675.00683.00666.00667.0012280082829500
2016-09-26678.00688.00678.00683.004180028405400
2016-09-23673.00688.00671.00688.002450016635300
2016-09-21658.00669.00657.00667.001730011463600
2016-09-20658.00664.00650.00661.001620010671400
2016-09-16659.00660.00649.00658.001680010998200
2016-09-15659.00662.00653.00661.0095006244500
2016-09-14661.00664.00656.00657.00113007454500
2016-09-13652.00664.00652.00662.0065004285900
2016-09-12658.00660.00652.00658.00116007624100
2016-09-09656.00662.00656.00659.001540010127800
2016-09-08663.00667.00663.00665.0087005785200
2016-09-07658.00668.00653.00668.001790011850000
2016-09-06648.00657.00642.00655.0091005949600
2016-09-05647.00658.00643.00644.00124008036800
2016-09-02643.00648.00640.00643.0089005724500
2016-09-01637.00643.00628.00638.0091005780600
2016-08-31637.00640.00631.00640.0081005147800
2016-08-30635.00639.00631.00638.0080005074800
2016-08-29638.00638.00627.00635.0078004929200
2016-08-26635.00635.00627.00628.0082005173800
2016-08-25634.00635.00629.00634.00132008357000
2016-08-24625.00631.00623.00631.0055003457800
2016-08-23624.00633.00617.00621.0093005814300
2016-08-22607.00628.00606.00624.001880011660400
2016-08-19613.00615.00605.00605.0084005110000
2016-08-18615.00617.00612.00612.0053003254200
2016-08-17612.00622.00612.00615.00111006833800
2016-08-16632.00632.00620.00621.00137008546000
2016-08-15620.00639.00620.00631.0069004334600
2016-08-12619.00633.00617.00630.0096006021500
2016-08-10618.00627.00615.00619.0052003214300
2016-08-09620.00620.00611.00614.0032001963600
2016-08-08613.00625.00609.00612.00122007501700
2016-08-05611.00616.00602.00603.00101006135100
2016-08-04623.00623.00607.00611.00120007368800
2016-08-03635.00635.00622.00623.00151009488900
2016-08-02637.00643.00633.00636.00101006434800
2016-08-01643.00643.00631.00634.001710010881600
2016-07-29670.00671.00633.00643.002990019423800
2016-07-28670.00683.00670.00683.0096006471000
2016-07-27681.00682.00672.00672.00143009669900
2016-07-26699.00699.00682.00684.0090006177600
2016-07-25699.00705.00689.00699.004550031817400
2016-07-22684.00696.00680.00696.001810012461000
2016-07-21698.00698.00685.00690.00114007860800
2016-07-20683.00694.00681.00693.001620011116800
2016-07-19682.00697.00675.00683.002240015307300
2016-07-15697.00697.00681.00685.002190015042400
2016-07-14685.00693.00678.00686.001660011379700
2016-07-13690.00695.00680.00682.001540010572900
2016-07-12697.00704.00687.00689.003710025830400
2016-07-11697.00711.00697.00703.001970013862100
2016-07-08710.00718.00696.00696.004040028465500
2016-07-07729.00729.00706.00716.006610047640800
2016-07-06710.00730.00699.00729.0010470074842400
2016-07-05689.00710.00689.00710.007180050505200
2016-07-04687.00695.00668.00689.005820040101000
2016-07-01685.00690.00672.00681.008270056515400
2016-06-30695.00695.00684.00685.001630011215500
2016-06-29682.00698.00678.00689.002710018632700
2016-06-28653.00674.00652.00669.002050013618300
2016-06-27668.00676.00661.00673.004050027117300
2016-06-24694.00699.00615.00634.005230033703000
2016-06-23694.00707.00670.00689.005770039939300
2016-06-22683.00698.00676.00696.005680039103400
2016-06-21674.00685.00667.00683.003580024304400
2016-06-20666.00678.00666.00674.006670044818600
2016-06-17664.00671.00663.00665.004810032048800
2016-06-16682.00693.00663.00663.009670065513100
2016-06-15668.00689.00667.00684.005950040556400
2016-06-14684.00694.00650.00670.008680058526500
2016-06-13695.00703.00690.00690.006910047936100
2016-06-10686.00707.00686.00706.0010230071087400
2016-06-09680.00693.00671.00686.005860039987000
2016-06-08686.00707.00678.00682.0011060076919300
2016-06-07661.00691.00661.00683.009790066536300
2016-06-06640.00668.00640.00663.007620049871600
2016-06-03628.00650.00628.00650.009640061742600
2016-06-02620.00642.00615.00620.007700048380500
2016-06-01623.00624.00613.00618.0011670072220600
2016-05-31590.00590.00575.00583.001730010101900
2016-05-30585.00590.00577.00587.001760010276100
2016-05-27576.00580.00571.00575.0093005359300
2016-05-26590.00590.00576.00578.00163009504700
2016-05-25581.00584.00575.00578.00169009800900
2016-05-24575.00579.00563.00576.001790010287400
2016-05-23568.00580.00565.00575.002720015609600
2016-05-20559.00571.00559.00569.001920010865200
2016-05-19565.00574.00557.00559.003090017381800
2016-05-18575.00575.00557.00563.002540014354300
2016-05-17574.00578.00571.00575.001750010050200
2016-05-16568.00580.00568.00574.003530020269200
2016-05-13587.00587.00568.00574.004020023122100
2016-05-12591.00591.00578.00586.003740021847200
2016-05-11612.00612.00590.00592.008350049851400
2016-05-10635.00640.00607.00612.004700029116200
2016-05-09614.00634.00610.00630.001910011927000
2016-05-06627.00627.00610.00617.00153009445400
2016-05-02601.00607.00592.00607.003310019958100
2016-04-28627.00634.00615.00618.003970024672500
2016-04-27625.00633.00610.00619.003030018828200
2016-04-26652.00653.00620.00628.005350033901600
2016-04-25648.00676.00647.00654.006110040247500
2016-04-22650.00663.00635.00645.002850018319500
2016-04-21652.00661.00649.00656.002520016514700
2016-04-20643.00670.00642.00643.005430035509600
2016-04-19645.00649.00640.00646.001700010957500
2016-04-18626.00638.00625.00629.002750017365200
2016-04-15641.00659.00641.00649.003490022689800
2016-04-14660.00660.00639.00651.003740024195000
2016-04-13653.00653.00637.00650.001750011285600
2016-04-12660.00661.00636.00644.003580023180700
2016-04-11663.00668.00604.00661.006960044908100
2016-04-08658.00666.00633.00660.0012640082344700
2016-04-07685.00725.00670.00676.00189200131333600
2016-04-06680.00691.00669.00690.008330056791700
2016-04-05688.00694.00672.00690.006800046339300
2016-04-04668.00713.00667.00700.0014260099654100
2016-04-01670.00693.00649.00683.0013440089317100
2016-03-31673.00690.00656.00659.0011010073719900
2016-03-30710.00712.00666.00672.0013100090480400
2016-03-29696.00706.00695.00704.008230057714200
2016-03-28709.00714.00696.00700.009190064712000
2016-03-25710.00740.00710.00715.00230000166398800
2016-03-24707.00714.00690.00702.0014230099985900
2016-03-23720.00720.00704.00712.008680061736300
2016-03-22704.00722.00698.00711.00219600155666600
2016-03-18685.00746.00678.00706.00849000608386100
2016-03-17720.00733.00675.00688.00547000382824900
2016-03-16710.00742.00695.00730.0014238001021846100
2016-03-15736.00746.00731.00746.00506300375219100
2016-03-14584.00646.00584.00646.0010740067964200
2016-03-11540.00550.00538.00546.00142007708700
2016-03-10546.00547.00536.00545.0093005064500
2016-03-09542.00546.00530.00546.00107005797000
2016-03-08543.00543.00538.00542.0063003410000
2016-03-07540.00544.00535.00543.00137007419900
2016-03-04526.00536.00526.00535.0099005262000
2016-03-03525.00532.00524.00528.00141007421700
2016-03-02530.00530.00510.00525.00138007241300
2016-03-01513.00517.00509.00514.0053002721900
2016-02-29521.00523.00513.00513.0092004755300
2016-02-26511.00517.00511.00514.0052002674900
2016-02-25511.00519.00505.00511.00153007836400
2016-02-24498.00504.00498.00501.00109005462300
2016-02-23502.00503.00496.00498.0099004939700
2016-02-22500.00507.00499.00501.0099004966700
2016-02-19508.00511.00499.00504.0065003269800
2016-02-18507.00512.00505.00510.0056002850900
2016-02-17500.00503.00497.00498.0057002846300
2016-02-16498.00503.00496.00499.0087004344200
2016-02-15481.00498.00481.00496.00143006959700
2016-02-12492.00492.00473.00473.002730013232400
2016-02-10516.00519.00502.00502.002110010720300
2016-02-09530.00531.00519.00520.00131006885200
2016-02-08532.00539.00530.00533.0098005230100
2016-02-05539.00542.00533.00538.00127006806400
2016-02-04542.00542.00539.00539.0066003567600
2016-02-03542.00544.00540.00542.00149008068100
2016-02-02546.00551.00544.00547.00121006614400
2016-02-01559.00559.00542.00544.004690025610400
2016-01-29541.00565.00538.00556.004390023987500
2016-01-28567.00571.00558.00568.0075004253300
2016-01-27556.00570.00552.00567.0084004709800
2016-01-26564.00564.00550.00550.0065003604600
2016-01-25577.00577.00555.00564.00170009690800
2016-01-22540.00554.00535.00552.00163008853800
2016-01-21540.00549.00536.00536.002000010814300
2016-01-20550.00553.00541.00542.00142007787700
2016-01-19554.00555.00549.00550.0070003863800
2016-01-18545.00549.00541.00548.00109005937100
2016-01-15557.00560.00552.00554.0079004382000
2016-01-14561.00561.00548.00552.001820010072800
2016-01-13566.00574.00566.00569.0082004671100
2016-01-12576.00576.00563.00563.00170009667800
2016-01-08574.00579.00570.00576.001870010745900
2016-01-07583.00585.00580.00581.0057003315500
2016-01-06593.00595.00583.00584.00128007553500
2016-01-05593.00599.00589.00589.00162009603300
2016-01-04590.00591.00587.00588.00148008729300
2015-12-30588.00589.00582.00584.00102005986000
2015-12-29584.00588.00577.00588.00121007059700
2015-12-28580.00582.00576.00582.0067003881400
2015-12-25587.00587.00571.00578.003980023107900
2015-12-24575.00577.00573.00574.00152008733500
2015-12-22576.00576.00570.00573.0080004587000
2015-12-21580.00580.00574.00575.0088005079100
2015-12-18582.00586.00575.00580.00151008784400
2015-12-17579.00584.00575.00581.001950011297100
2015-12-16568.00577.00568.00576.00113006482900
2015-12-15570.00571.00568.00568.0088005010800
2015-12-14570.00574.00568.00572.00127007248600
2015-12-11572.00580.00572.00580.001920011033800
2015-12-10571.00578.00571.00573.00122006997000
2015-12-09588.00588.00571.00580.001900011020200
2015-12-08590.00591.00588.00588.0070004125600
2015-12-07590.00591.00588.00589.0076004481300
2015-12-04587.00589.00586.00588.00103006046800
2015-12-03591.00591.00589.00590.0061003599600
2015-12-02593.00593.00589.00591.00136008041100
2015-12-01589.00592.00587.00591.0083004895100
2015-11-30588.00592.00587.00591.0071004186100
2015-11-27594.00594.00590.00590.0066003909700

   ※ 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。 

s7db.com Twitter Blog