3760 (株)ケイブの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,762	1,818	1,751	1,814	10,400	1,814
2014-12-29	1,780	1,783	1,725	1,781	9,100	1,781
2014-12-26	1,651	1,729	1,651	1,700	6,100	1,700
2014-12-25	1,680	1,716	1,616	1,650	16,800	1,650
2014-12-24	1,720	1,720	1,621	1,675	36,700	1,675
2014-12-22	1,783	1,783	1,725	1,728	7,500	1,728
2014-12-19	1,775	1,798	1,750	1,783	6,500	1,783
2014-12-18	1,814	1,814	1,768	1,768	4,700	1,768
2014-12-17	1,820	1,840	1,770	1,774	12,700	1,774
2014-12-16	1,886	1,886	1,837	1,837	3,900	1,837
2014-12-15	1,912	1,949	1,871	1,882	4,300	1,882
2014-12-12	1,929	1,976	1,910	1,933	7,900	1,933
2014-12-11	1,856	1,950	1,856	1,929	7,500	1,929
2014-12-10	1,949	1,967	1,850	1,857	14,000	1,857
2014-12-09	1,999	1,999	1,912	1,994	8,200	1,994
2014-12-08	2,015	2,034	1,950	1,985	10,400	1,985
2014-12-05	1,982	2,049	1,914	2,015	10,400	2,015
2014-12-04	2,090	2,095	1,951	1,982	16,400	1,982
2014-12-03	1,891	2,120	1,854	1,980	32,100	1,980
2014-12-02	1,860	1,903	1,860	1,892	5,700	1,892
2014-12-01	1,890	1,896	1,850	1,880	6,400	1,880
2014-11-28	1,879	1,900	1,800	1,860	12,300	1,860
2014-11-27	1,800	1,929	1,775	1,879	15,700	1,879
2014-11-26	1,770	1,790	1,770	1,790	4,200	1,790
2014-11-25	1,794	1,794	1,768	1,770	3,800	1,770
2014-11-21	1,710	1,775	1,694	1,770	16,300	1,770
2014-11-20	1,791	1,805	1,750	1,750	23,300	1,750
2014-11-19	1,795	1,826	1,785	1,810	11,900	1,810
2014-11-18	1,820	1,850	1,786	1,805	7,500	1,805
2014-11-17	1,810	1,840	1,781	1,784	8,100	1,784
2014-11-14	1,834	1,900	1,812	1,834	11,500	1,834
2014-11-13	1,880	1,880	1,830	1,830	14,300	1,830
2014-11-12	1,923	1,925	1,890	1,906	5,700	1,906
2014-11-11	1,958	1,958	1,920	1,923	3,700	1,923
2014-11-10	1,970	1,970	1,821	1,918	19,700	1,918
2014-11-07	2,030	2,080	1,980	1,980	20,100	1,980
2014-11-06	1,998	2,012	1,963	1,967	17,200	1,967
2014-11-05	2,009	2,050	1,975	1,998	17,900	1,998
2014-11-04	2,000	2,060	1,951	2,024	13,700	2,024
2014-10-31	1,936	1,970	1,901	1,926	10,200	1,926
2014-10-30	2,015	2,015	1,940	1,940	6,300	1,940
2014-10-29	2,000	2,036	1,950	2,036	7,000	2,036
2014-10-28	1,944	2,000	1,930	2,000	9,500	2,000
2014-10-27	2,075	2,075	1,920	1,973	25,800	1,973
2014-10-24	2,200	2,200	2,064	2,098	17,100	2,098
2014-10-23	2,024	2,223	2,001	2,187	29,900	2,187
2014-10-22	2,200	2,200	2,000	2,061	31,200	2,061
2014-10-21	2,125	2,292	2,058	2,137	34,900	2,137
2014-10-20	2,102	2,399	2,101	2,125	75,700	2,125
2014-10-17	1,820	2,190	1,761	2,052	93,400	2,052
2014-10-16	1,830	1,850	1,770	1,790	21,500	1,790
2014-10-15	1,950	1,958	1,720	1,849	62,200	1,849
2014-10-14	2,075	2,199	2,066	2,113	17,000	2,113
2014-10-10	2,075	2,110	2,033	2,075	26,500	2,075
2014-10-09	2,200	2,217	2,101	2,101	21,400	2,101
2014-10-08	2,095	2,200	2,064	2,200	14,500	2,200
2014-10-07	2,229	2,247	2,171	2,172	17,500	2,172
2014-10-06	2,130	2,232	2,125	2,229	13,200	2,229
2014-10-03	2,063	2,133	2,055	2,101	11,700	2,101
2014-10-02	2,096	2,167	2,055	2,096	29,700	2,096
2014-10-01	2,300	2,300	2,117	2,146	52,000	2,146
2014-09-30	2,380	2,468	2,335	2,340	30,000	2,340
2014-09-29	2,400	2,430	2,330	2,399	17,200	2,399
2014-09-26	2,330	2,430	2,301	2,373	32,600	2,373
2014-09-25	2,410	2,441	2,385	2,418	18,700	2,418
2014-09-24	2,485	2,488	2,274	2,376	46,900	2,376
2014-09-22	2,401	2,466	2,382	2,447	82,200	2,447
2014-09-19	2,400	2,650	2,400	2,495	154,700	2,495
2014-09-18	2,500	2,579	2,332	2,400	105,500	2,400
2014-09-17	2,285	2,434	2,250	2,336	125,800	2,336
2014-09-16	2,155	2,301	2,110	2,250	58,000	2,250
2014-09-12	2,100	2,187	2,100	2,125	39,000	2,125
2014-09-11	2,112	2,211	2,102	2,140	26,200	2,140
2014-09-10	2,220	2,220	2,107	2,112	27,000	2,112
2014-09-09	2,200	2,299	2,189	2,220	40,500	2,220
2014-09-08	2,178	2,208	2,150	2,150	13,500	2,150
2014-09-05	2,156	2,240	2,115	2,200	28,400	2,200
2014-09-04	2,261	2,295	2,122	2,122	54,600	2,122
2014-09-03	2,280	2,397	2,261	2,262	53,500	2,262
2014-09-02	2,474	2,510	2,256	2,256	169,100	2,256
2014-09-01	2,365	2,915	2,365	2,524	472,400	2,524
2014-08-29	2,255	2,698	2,182	2,415	173,300	2,415
2014-08-28	2,479	2,489	2,280	2,305	102,100	2,305
2014-08-27	2,275	2,479	2,230	2,426	149,600	2,426
2014-08-26	2,270	2,278	2,122	2,278	100,600	2,278
2014-08-25	2,080	2,350	2,052	2,270	232,800	2,270
2014-08-22	1,860	2,088	1,835	2,012	167,000	2,012
2014-08-21	1,879	1,910	1,815	1,864	33,300	1,864
2014-08-20	1,910	1,911	1,839	1,839	33,800	1,839
2014-08-19	1,850	2,101	1,809	1,923	190,500	1,923
2014-08-18	1,760	1,884	1,750	1,839	54,500	1,839
2014-08-15	1,640	1,874	1,640	1,800	92,400	1,800
2014-08-14	1,563	1,690	1,563	1,678	40,500	1,678
2014-08-13	1,552	1,614	1,520	1,583	17,200	1,583
2014-08-12	1,561	1,622	1,541	1,570	22,600	1,570
2014-08-11	1,586	1,645	1,575	1,575	40,700	1,575
2014-08-08	1,588	1,599	1,461	1,506	36,400	1,506
2014-08-07	1,625	1,628	1,582	1,601	19,200	1,601
2014-08-06	1,674	1,674	1,587	1,607	42,400	1,607
2014-08-05	1,699	1,850	1,636	1,699	171,100	1,699
2014-08-04	1,580	1,640	1,571	1,573	33,200	1,573
2014-08-01	1,650	1,661	1,612	1,612	12,700	1,612
2014-07-31	1,706	1,706	1,661	1,670	17,900	1,670
2014-07-30	1,695	1,728	1,690	1,701	15,100	1,701
2014-07-29	1,772	1,772	1,699	1,699	39,600	1,699
2014-07-28	1,750	1,780	1,717	1,736	23,400	1,736
2014-07-25	1,732	1,765	1,726	1,750	16,300	1,750
2014-07-24	1,756	1,766	1,690	1,750	23,900	1,750
2014-07-23	1,757	1,810	1,750	1,756	21,500	1,756
2014-07-22	1,736	1,819	1,732	1,761	34,300	1,761
2014-07-18	1,700	1,833	1,699	1,750	39,600	1,750
2014-07-17	1,767	1,810	1,730	1,805	28,800	1,805
2014-07-16	1,800	1,840	1,770	1,789	52,100	1,789
2014-07-15	1,780	1,949	1,757	1,880	108,200	1,880
2014-07-14	1,707	1,789	1,705	1,724	27,100	1,724
2014-07-11	1,623	1,747	1,623	1,747	27,600	1,747
2014-07-10	1,710	1,732	1,650	1,679	15,000	1,679
2014-07-09	1,746	1,751	1,710	1,716	21,400	1,716
2014-07-08	1,804	1,805	1,780	1,780	23,500	1,780
2014-07-07	1,832	1,846	1,814	1,825	30,000	1,825
2014-07-04	1,871	1,882	1,856	1,872	13,500	1,872
2014-07-03	1,920	1,921	1,845	1,875	30,200	1,875
2014-07-02	1,862	1,963	1,862	1,918	38,000	1,918
2014-07-01	1,852	1,873	1,830	1,870	23,600	1,870
2014-06-30	1,811	1,866	1,807	1,864	23,300	1,864
2014-06-27	1,865	1,880	1,779	1,805	41,500	1,805
2014-06-26	1,991	2,026	1,842	1,885	58,200	1,885
2014-06-25	2,150	2,158	1,961	1,981	139,100	1,981
2014-06-24	2,477	2,580	2,203	2,239	376,600	2,239
2014-06-23	1,795	2,177	1,751	2,177	41,200	2,177
2014-06-20	1,800	1,830	1,713	1,795	28,300	1,795
2014-06-19	1,840	1,840	1,775	1,800	30,200	1,800
2014-06-18	1,720	1,830	1,683	1,829	61,100	1,829
2014-06-17	1,689	1,760	1,668	1,735	21,700	1,735
2014-06-16	1,771	1,771	1,685	1,700	15,800	1,700
2014-06-13	1,680	1,760	1,680	1,742	15,900	1,742
2014-06-12	1,723	1,724	1,688	1,700	20,100	1,700
2014-06-11	1,720	1,753	1,660	1,733	23,600	1,733
2014-06-10	1,882	1,883	1,755	1,755	30,800	1,755
2014-06-09	1,885	1,890	1,835	1,857	26,300	1,857
2014-06-06	1,847	1,847	1,811	1,830	15,800	1,830
2014-06-05	1,885	1,890	1,802	1,815	35,600	1,815
2014-06-04	1,862	1,883	1,800	1,854	50,700	1,854
2014-06-03	1,715	2,095	1,715	1,884	143,400	1,884
2014-06-02	1,815	1,939	1,719	1,720	95,000	1,720
2014-05-30	1,800	1,817	1,615	1,695	147,800	1,695
2014-05-29	1,520	1,750	1,511	1,750	90,000	1,750
2014-05-28	1,423	1,450	1,386	1,450	21,300	1,450
2014-05-27	1,480	1,480	1,380	1,393	22,400	1,393
2014-05-26	1,400	1,483	1,382	1,458	24,600	1,458
2014-05-23	1,369	1,520	1,369	1,400	43,500	1,400
2014-05-22	1,325	1,380	1,303	1,366	16,100	1,366
2014-05-21	1,238	1,320	1,238	1,320	16,700	1,320
2014-05-20	1,250	1,295	1,250	1,275	16,100	1,275
2014-05-19	1,346	1,380	1,240	1,253	23,400	1,253
2014-05-16	1,420	1,420	1,347	1,356	23,700	1,356
2014-05-15	1,366	1,500	1,365	1,450	32,800	1,450
2014-05-14	1,365	1,500	1,355	1,465	64,000	1,465
2014-05-13	1,331	1,359	1,290	1,336	39,300	1,336
2014-05-12	1,404	1,404	1,300	1,317	29,000	1,317
2014-05-09	1,411	1,432	1,354	1,385	48,600	1,385
2014-05-08	1,518	1,545	1,435	1,435	22,600	1,435
2014-05-07	1,625	1,625	1,450	1,515	37,900	1,515
2014-05-02	1,677	1,679	1,620	1,625	10,400	1,625
2014-05-01	1,638	1,677	1,605	1,677	8,300	1,677
2014-04-30	1,694	1,730	1,602	1,637	20,600	1,637
2014-04-28	1,689	1,860	1,689	1,700	21,900	1,700
2014-04-25	1,761	1,800	1,690	1,729	10,900	1,729
2014-04-24	1,798	1,799	1,761	1,761	4,000	1,761
2014-04-23	1,797	1,798	1,780	1,798	4,000	1,798
2014-04-22	1,856	1,856	1,771	1,771	6,700	1,771
2014-04-21	1,807	1,876	1,800	1,833	16,500	1,833
2014-04-18	1,808	1,830	1,757	1,830	19,500	1,830
2014-04-17	1,760	1,860	1,732	1,797	19,400	1,797
2014-04-16	1,670	1,822	1,636	1,799	56,500	1,799
2014-04-15	1,760	1,781	1,655	1,710	34,400	1,710
2014-04-14	1,823	1,868	1,784	1,800	15,200	1,800
2014-04-11	1,775	1,887	1,711	1,863	30,600	1,863
2014-04-10	1,943	1,943	1,806	1,809	30,400	1,809
2014-04-09	1,813	1,943	1,813	1,929	18,400	1,929
2014-04-08	1,834	1,896	1,821	1,840	22,500	1,840
2014-04-07	1,916	1,926	1,852	1,862	34,200	1,862
2014-04-04	1,900	2,037	1,891	1,956	69,700	1,956
2014-04-03	1,853	1,890	1,834	1,880	41,300	1,880
2014-04-02	1,890	1,938	1,800	1,890	80,800	1,890
2014-04-01	2,085	2,101	1,822	1,890	122,000	1,890
2014-03-31	2,285	2,285	2,085	2,135	50,600	2,135
2014-03-28	2,270	2,300	2,190	2,285	26,500	2,285
2014-03-27	2,322	2,420	2,200	2,203	122,300	2,203
2014-03-26	1,820	2,122	1,820	2,122	91,000	2,122
2014-03-25	1,680	2,139	1,680	1,900	121,700	1,900
2014-03-24	1,750	1,794	1,690	1,750	50,800	1,750
2014-03-20	1,746	1,761	1,605	1,650	86,200	1,650
2014-03-19	1,914	1,920	1,711	1,762	90,800	1,762
2014-03-18	2,036	2,045	1,880	1,935	57,600	1,935
2014-03-17	2,060	2,060	2,002	2,002	40,700	2,002
2014-03-14	2,070	2,144	2,070	2,094	31,700	2,094
2014-03-13	2,121	2,183	2,121	2,145	24,600	2,145
2014-03-12	2,206	2,207	2,138	2,165	30,900	2,165
2014-03-11	2,257	2,310	2,215	2,235	30,600	2,235
2014-03-10	2,150	2,345	2,120	2,323	82,600	2,323
2014-03-07	2,180	2,180	2,082	2,110	39,700	2,110
2014-03-06	2,150	2,159	2,112	2,134	31,700	2,134
2014-03-05	2,211	2,212	2,122	2,159	33,700	2,159
2014-03-04	2,112	2,217	2,112	2,153	20,600	2,153
2014-03-03	2,250	2,250	2,000	2,178	71,200	2,178
2014-02-28	2,380	2,420	2,325	2,327	25,200	2,327
2014-02-27	2,360	2,470	2,310	2,354	31,800	2,354
2014-02-26	2,435	2,498	2,401	2,410	42,000	2,410
2014-02-25	2,711	2,740	2,516	2,535	73,900	2,535
2014-02-24	2,409	2,609	2,366	2,561	90,200	2,561
2014-02-21	2,289	2,640	2,264	2,421	229,500	2,421
2014-02-20	2,322	2,376	2,205	2,219	64,900	2,219
2014-02-19	2,171	2,404	2,150	2,393	112,900	2,393
2014-02-18	2,300	2,319	2,150	2,210	45,400	2,210
2014-02-17	2,395	2,438	2,222	2,245	39,100	2,245
2014-02-14	2,350	2,395	2,219	2,356	48,400	2,356
2014-02-13	2,481	2,481	2,256	2,260	56,700	2,260
2014-02-12	2,488	2,672	2,440	2,457	156,600	2,457
2014-02-10	2,220	2,680	2,220	2,620	249,700	2,620
2014-02-07	2,320	2,330	2,186	2,250	78,200	2,250
2014-02-06	2,300	2,374	2,101	2,265	185,700	2,265
2014-02-05	2,566	2,666	2,011	2,200	244,500	2,200
2014-02-04	2,466	2,588	2,466	2,466	190,400	2,466
2014-02-03	3,140	3,140	2,840	2,966	69,900	2,966
2014-01-31	3,380	3,420	2,950	3,200	103,500	3,200
2014-01-30	3,360	3,450	3,010	3,450	75,800	3,450
2014-01-29	3,475	3,640	3,430	3,550	58,600	3,550
2014-01-28	3,600	3,800	3,370	3,545	88,400	3,545
2014-01-27	3,575	3,775	3,325	3,530	185,900	3,530
2014-01-24	3,820	4,000	3,720	3,925	101,900	3,925
2014-01-23	4,005	4,320	3,890	4,020	262,000	4,020
2014-01-22	4,380	4,500	3,930	4,240	518,800	4,240
2014-01-21	4,000	4,040	3,600	3,960	435,300	3,960
2014-01-20	4,080	4,080	3,855	4,015	823,800	4,015
2014-01-17	3,240	3,380	3,135	3,380	553,000	3,380
2014-01-16	2,676	2,876	2,617	2,876	528,400	2,876
2014-01-15	2,347	2,427	2,340	2,376	156,900	2,376
2014-01-14	2,400	2,490	2,282	2,470	126,200	2,470
2014-01-10	2,366	2,440	2,311	2,400	155,300	2,400
2014-01-09	2,560	2,566	2,246	2,266	249,600	2,266
2014-01-08	2,619	2,681	2,550	2,584	93,600	2,584
2014-01-07	2,690	2,725	2,506	2,543	149,900	2,543
2014-01-06	2,800	2,800	2,640	2,676	121,100	2,676

分割・併合履歴： [2013-11-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3760 (株)ケイブ の時系列データ [2014年度]

3760 (株)ケイブの時系列データ [2014年度]