[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 
2017-04-24686.00689.00678.00686.001520010425400
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
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

   ※ 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