3760 (株)ケイブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,331	1,377	1,328	1,369	15,200	1,369
2016-12-29	1,348	1,348	1,315	1,331	18,500	1,331
2016-12-28	1,343	1,351	1,334	1,349	24,400	1,349
2016-12-27	1,346	1,360	1,330	1,334	29,100	1,334
2016-12-26	1,360	1,360	1,330	1,342	33,200	1,342
2016-12-22	1,361	1,377	1,336	1,339	30,100	1,339
2016-12-21	1,360	1,401	1,347	1,359	43,600	1,359
2016-12-20	1,332	1,353	1,332	1,344	22,100	1,344
2016-12-19	1,338	1,387	1,337	1,342	78,600	1,342
2016-12-16	1,381	1,381	1,338	1,338	50,600	1,338
2016-12-15	1,384	1,390	1,371	1,381	23,500	1,381
2016-12-14	1,410	1,410	1,377	1,384	46,300	1,384
2016-12-13	1,386	1,435	1,355	1,435	59,100	1,435
2016-12-12	1,400	1,414	1,375	1,377	58,600	1,377
2016-12-09	1,440	1,440	1,415	1,415	30,100	1,415
2016-12-08	1,473	1,475	1,430	1,436	57,200	1,436
2016-12-07	1,426	1,544	1,385	1,513	98,400	1,513
2016-12-06	1,455	1,478	1,431	1,441	31,700	1,441
2016-12-05	1,452	1,518	1,401	1,460	102,300	1,460
2016-12-02	1,501	1,517	1,433	1,479	89,400	1,479
2016-12-01	1,585	1,597	1,506	1,513	90,700	1,513
2016-11-30	1,627	1,627	1,550	1,606	88,200	1,606
2016-11-29	1,637	1,637	1,582	1,635	116,100	1,635
2016-11-28	1,500	1,755	1,476	1,563	481,600	1,563
2016-11-25	1,377	1,491	1,364	1,455	100,700	1,455
2016-11-24	1,450	1,464	1,392	1,407	87,700	1,407
2016-11-22	1,600	1,673	1,432	1,441	353,000	1,441
2016-11-21	1,345	1,415	1,320	1,412	34,100	1,412
2016-11-18	1,345	1,345	1,327	1,331	7,400	1,331
2016-11-17	1,305	1,346	1,305	1,325	22,800	1,325
2016-11-16	1,300	1,329	1,300	1,317	26,200	1,317
2016-11-15	1,292	1,310	1,280	1,296	26,800	1,296
2016-11-14	1,300	1,359	1,252	1,332	70,600	1,332
2016-11-11	1,376	1,390	1,300	1,318	30,800	1,318
2016-11-10	1,380	1,424	1,361	1,396	23,400	1,396
2016-11-09	1,480	1,500	1,250	1,334	67,200	1,334
2016-11-08	1,460	1,461	1,415	1,420	11,800	1,420
2016-11-07	1,400	1,468	1,377	1,462	31,000	1,462
2016-11-04	1,370	1,393	1,362	1,376	20,200	1,376
2016-11-02	1,430	1,445	1,402	1,414	14,000	1,414
2016-11-01	1,490	1,490	1,442	1,454	10,200	1,454
2016-10-31	1,455	1,533	1,455	1,464	22,600	1,464
2016-10-28	1,480	1,480	1,450	1,456	10,000	1,456
2016-10-27	1,485	1,486	1,458	1,458	11,000	1,458
2016-10-26	1,466	1,486	1,450	1,472	15,400	1,472
2016-10-25	1,521	1,530	1,470	1,472	25,400	1,472
2016-10-24	1,537	1,547	1,526	1,530	5,200	1,530
2016-10-21	1,573	1,573	1,536	1,537	9,800	1,537
2016-10-20	1,583	1,583	1,552	1,554	26,600	1,554
2016-10-19	1,545	1,564	1,535	1,563	11,200	1,563
2016-10-17	1,500	1,534	1,469	1,515	25,400	1,515
2016-10-13	1,518	1,560	1,518	1,540	23,800	1,540
2016-10-12	1,578	1,578	1,515	1,526	22,500	1,526
2016-10-11	1,620	1,640	1,578	1,578	21,500	1,578
2016-10-07	1,588	1,660	1,560	1,620	47,800	1,620
2016-10-06	1,566	1,617	1,548	1,616	30,800	1,616
2016-10-05	1,530	1,567	1,529	1,567	9,600	1,567
2016-10-04	1,540	1,576	1,501	1,550	25,900	1,550
2016-10-03	1,584	1,584	1,537	1,552	14,400	1,552
2016-09-30	1,525	1,550	1,520	1,532	13,800	1,532
2016-09-29	1,515	1,539	1,515	1,529	7,300	1,529
2016-09-28	1,540	1,557	1,527	1,539	5,300	1,539
2016-09-27	1,563	1,577	1,515	1,544	5,300	1,544
2016-09-26	1,567	1,588	1,550	1,563	7,000	1,563
2016-09-23	1,537	1,595	1,503	1,566	14,100	1,566
2016-09-21	1,476	1,540	1,475	1,523	8,000	1,523
2016-09-20	1,500	1,500	1,460	1,469	15,800	1,469
2016-09-16	1,509	1,519	1,501	1,510	6,000	1,510
2016-09-15	1,510	1,540	1,501	1,507	16,700	1,507
2016-09-14	1,593	1,593	1,515	1,535	13,700	1,535
2016-09-13	1,580	1,598	1,560	1,569	8,900	1,569
2016-09-12	1,565	1,603	1,555	1,558	14,800	1,558
2016-09-09	1,600	1,617	1,574	1,603	18,800	1,603
2016-09-08	1,593	1,600	1,564	1,578	24,600	1,578
2016-09-07	1,631	1,650	1,580	1,609	44,800	1,609
2016-09-06	1,658	1,669	1,600	1,626	38,200	1,626
2016-09-05	1,684	1,684	1,620	1,658	26,300	1,658
2016-09-02	1,700	1,701	1,630	1,672	37,200	1,672
2016-09-01	1,744	1,765	1,693	1,700	43,300	1,700
2016-08-31	1,723	1,800	1,683	1,766	78,400	1,766
2016-08-30	1,820	2,030	1,677	1,677	298,200	1,677
2016-08-29	1,708	1,759	1,692	1,700	15,900	1,700
2016-08-26	1,735	1,776	1,705	1,707	12,300	1,707
2016-08-25	1,750	1,800	1,730	1,735	15,100	1,735
2016-08-24	1,661	1,797	1,661	1,767	33,800	1,767
2016-08-23	1,695	1,700	1,613	1,691	35,700	1,691
2016-08-22	1,805	1,836	1,718	1,720	64,900	1,720
2016-08-19	1,795	1,931	1,795	1,855	50,500	1,855
2016-08-18	1,800	1,825	1,765	1,807	17,700	1,807
2016-08-17	1,784	1,838	1,760	1,832	17,900	1,832
2016-08-16	1,816	1,820	1,784	1,806	32,900	1,806
2016-08-15	1,702	1,842	1,702	1,776	40,300	1,776
2016-08-12	1,632	1,750	1,630	1,697	25,900	1,697
2016-08-10	1,636	1,676	1,636	1,650	6,900	1,650
2016-08-09	1,680	1,715	1,601	1,636	32,800	1,636
2016-08-08	1,750	1,800	1,702	1,702	36,100	1,702
2016-08-05	1,744	1,868	1,621	1,711	126,700	1,711
2016-08-04	1,517	1,769	1,517	1,727	174,700	1,727
2016-08-03	1,510	1,513	1,466	1,473	10,100	1,473
2016-08-02	1,461	1,523	1,461	1,489	15,600	1,489
2016-08-01	1,400	1,473	1,400	1,468	10,800	1,468
2016-07-29	1,446	1,446	1,399	1,430	27,500	1,430
2016-07-28	1,469	1,469	1,422	1,446	26,200	1,446
2016-07-27	1,469	1,477	1,450	1,464	10,000	1,464
2016-07-26	1,434	1,460	1,434	1,443	10,500	1,443
2016-07-25	1,472	1,476	1,440	1,446	16,000	1,446
2016-07-22	1,461	1,490	1,452	1,480	22,600	1,480
2016-07-21	1,506	1,519	1,470	1,487	31,900	1,487
2016-07-20	1,498	1,498	1,452	1,476	25,100	1,476
2016-07-19	1,460	1,510	1,440	1,498	44,700	1,498
2016-07-15	1,530	1,551	1,429	1,479	99,300	1,479
2016-07-14	1,549	1,611	1,461	1,529	208,300	1,529
2016-07-13	1,799	1,829	1,703	1,749	91,200	1,749
2016-07-12	1,680	1,819	1,666	1,766	99,100	1,766
2016-07-11	1,630	1,685	1,597	1,662	105,500	1,662
2016-07-08	1,512	1,564	1,500	1,550	68,200	1,550
2016-07-07	1,470	1,525	1,470	1,482	36,000	1,482
2016-07-06	1,460	1,514	1,390	1,484	71,300	1,484
2016-07-05	1,540	1,565	1,482	1,506	48,800	1,506
2016-07-04	1,549	1,570	1,534	1,551	42,000	1,551
2016-07-01	1,505	1,580	1,505	1,549	59,600	1,549
2016-06-30	1,480	1,520	1,479	1,493	80,500	1,493
2016-06-29	1,447	1,516	1,447	1,502	52,100	1,502
2016-06-28	1,349	1,472	1,345	1,456	53,200	1,456
2016-06-27	1,339	1,397	1,300	1,397	75,500	1,397
2016-06-24	1,500	1,510	1,190	1,252	154,700	1,252
2016-06-23	1,417	1,490	1,380	1,474	71,400	1,474
2016-06-22	1,527	1,543	1,430	1,447	58,000	1,447
2016-06-21	1,535	1,550	1,500	1,528	49,700	1,528
2016-06-20	1,550	1,564	1,513	1,536	75,200	1,536
2016-06-17	1,504	1,510	1,397	1,430	61,500	1,430
2016-06-16	1,563	1,563	1,400	1,432	86,600	1,432
2016-06-15	1,550	1,588	1,473	1,550	90,100	1,550
2016-06-14	1,870	1,895	1,535	1,535	639,000	1,535
2016-06-13	1,986	1,990	1,858	1,935	29,700	1,935
2016-06-10	2,011	2,019	1,990	1,995	8,300	1,995
2016-06-09	1,970	2,025	1,970	2,015	20,100	2,015
2016-06-08	2,012	2,033	1,972	1,972	25,800	1,972
2016-06-07	2,040	2,048	2,000	2,015	9,200	2,015
2016-06-06	2,031	2,053	1,999	2,041	24,300	2,041
2016-06-03	2,045	2,080	2,012	2,080	13,300	2,080
2016-06-02	2,063	2,064	1,983	2,039	25,100	2,039
2016-06-01	2,051	2,153	2,050	2,063	69,700	2,063
2016-05-31	2,030	2,095	2,016	2,070	63,200	2,070
2016-05-30	1,985	2,044	1,981	2,000	24,800	2,000
2016-05-27	2,000	2,007	1,965	1,985	35,600	1,985
2016-05-26	1,936	1,986	1,900	1,985	50,200	1,985
2016-05-25	1,971	1,989	1,929	1,940	37,900	1,940
2016-05-24	1,931	1,994	1,911	1,977	28,400	1,977
2016-05-23	1,952	1,997	1,899	1,950	65,200	1,950
2016-05-20	1,910	2,020	1,908	1,977	53,800	1,977
2016-05-19	1,971	2,029	1,965	1,990	62,200	1,990
2016-05-18	2,137	2,150	2,001	2,070	36,600	2,070
2016-05-17	2,032	2,110	2,032	2,087	40,200	2,087
2016-05-16	2,163	2,191	2,050	2,066	56,400	2,066
2016-05-13	2,100	2,250	2,098	2,191	87,400	2,191
2016-05-12	2,005	2,100	1,986	2,098	40,100	2,098
2016-05-11	2,013	2,050	1,986	2,040	23,000	2,040
2016-05-10	1,973	2,023	1,951	1,994	17,600	1,994
2016-05-09	2,026	2,026	1,915	2,004	36,000	2,004
2016-05-06	1,959	1,998	1,930	1,977	26,100	1,977
2016-05-02	1,980	1,999	1,824	1,999	39,100	1,999
2016-04-28	2,066	2,099	1,912	2,014	95,300	2,014
2016-04-27	2,270	2,300	1,982	2,016	288,100	2,016
2016-04-26	2,006	2,009	1,926	1,980	40,700	1,980
2016-04-25	1,980	2,040	1,980	2,000	21,600	2,000
2016-04-22	2,026	2,048	1,992	2,010	28,000	2,010
2016-04-21	1,991	2,048	1,991	2,020	25,000	2,020
2016-04-20	2,000	2,020	1,975	2,004	28,400	2,004
2016-04-19	1,940	2,029	1,929	1,982	59,600	1,982
2016-04-18	1,970	2,006	1,911	1,958	27,000	1,958
2016-04-15	1,978	2,027	1,951	1,994	42,400	1,994
2016-04-14	2,086	2,100	1,955	2,005	118,100	2,005
2016-04-13	2,250	2,300	2,243	2,286	76,400	2,286
2016-04-12	2,199	2,240	2,150	2,209	40,800	2,209
2016-04-11	2,200	2,200	2,131	2,190	27,200	2,190
2016-04-08	1,935	2,150	1,901	2,150	68,100	2,150
2016-04-07	1,896	1,995	1,851	1,975	55,200	1,975
2016-04-06	1,752	2,189	1,752	2,026	48,700	2,026
2016-04-05	1,939	2,061	1,710	1,792	63,800	1,792
2016-04-04	1,860	1,940	1,860	1,917	12,900	1,917
2016-04-01	1,840	1,859	1,776	1,821	13,200	1,821
2016-03-31	1,805	1,845	1,789	1,845	12,300	1,845
2016-03-30	1,792	1,810	1,782	1,784	12,600	1,784
2016-03-29	1,765	1,780	1,741	1,771	5,800	1,771
2016-03-28	1,730	1,771	1,730	1,749	7,300	1,749
2016-03-25	1,712	1,760	1,712	1,736	5,700	1,736
2016-03-24	1,754	1,760	1,704	1,712	6,400	1,712
2016-03-23	1,767	1,780	1,693	1,730	7,300	1,730
2016-03-22	1,750	1,765	1,675	1,750	15,900	1,750
2016-03-18	1,724	1,755	1,679	1,750	4,700	1,750
2016-03-17	1,768	1,780	1,715	1,764	9,800	1,764
2016-03-16	1,711	1,774	1,700	1,767	13,700	1,767
2016-03-15	1,667	1,700	1,662	1,696	12,300	1,696
2016-03-14	1,590	1,660	1,590	1,660	17,400	1,660
2016-03-11	1,552	1,589	1,552	1,577	5,000	1,577
2016-03-10	1,598	1,600	1,567	1,592	5,400	1,592
2016-03-09	1,600	1,628	1,546	1,546	25,500	1,546
2016-03-08	1,698	1,727	1,600	1,665	16,200	1,665
2016-03-07	1,701	1,738	1,674	1,727	13,700	1,727
2016-03-04	1,698	1,743	1,693	1,734	14,700	1,734
2016-03-03	1,668	1,722	1,660	1,698	12,700	1,698
2016-03-02	1,650	1,687	1,625	1,660	11,800	1,660
2016-03-01	1,620	1,681	1,568	1,633	15,500	1,633
2016-02-29	1,670	1,670	1,630	1,630	11,900	1,630
2016-02-26	1,620	1,710	1,619	1,669	24,400	1,669
2016-02-25	1,576	1,619	1,538	1,608	14,000	1,608
2016-02-24	1,485	1,565	1,485	1,536	16,400	1,536
2016-02-23	1,500	1,580	1,450	1,540	25,600	1,540
2016-02-22	1,409	1,527	1,409	1,500	29,900	1,500
2016-02-19	1,385	1,439	1,380	1,439	22,200	1,439
2016-02-18	1,450	1,485	1,431	1,475	23,600	1,475
2016-02-17	1,369	1,440	1,366	1,395	49,400	1,395
2016-02-16	1,365	1,417	1,331	1,415	63,700	1,415
2016-02-15	1,245	1,319	1,200	1,299	90,900	1,299
2016-02-12	1,315	1,410	1,149	1,155	210,400	1,155
2016-02-10	1,620	1,700	1,499	1,545	61,000	1,545
2016-02-09	1,700	1,779	1,650	1,740	20,100	1,740
2016-02-08	1,780	1,780	1,700	1,774	9,400	1,774
2016-02-05	1,686	1,800	1,665	1,796	10,100	1,796
2016-02-04	1,702	1,830	1,670	1,742	13,000	1,742
2016-02-03	1,872	1,872	1,732	1,742	21,000	1,742
2016-02-02	1,978	1,978	1,913	1,930	8,900	1,930
2016-02-01	1,890	1,980	1,890	1,960	16,700	1,960
2016-01-29	1,770	1,944	1,770	1,930	56,500	1,930
2016-01-28	1,808	1,830	1,768	1,770	32,600	1,770
2016-01-27	1,650	1,768	1,637	1,768	38,700	1,768
2016-01-26	1,593	1,675	1,550	1,658	21,300	1,658
2016-01-25	1,550	1,635	1,530	1,633	22,700	1,633
2016-01-22	1,600	1,600	1,500	1,580	20,900	1,580
2016-01-21	1,525	1,588	1,450	1,461	42,300	1,461
2016-01-20	1,745	1,783	1,404	1,497	67,500	1,497
2016-01-19	1,784	1,810	1,686	1,746	33,100	1,746
2016-01-18	1,780	1,880	1,620	1,744	72,400	1,744
2016-01-15	2,220	2,272	1,980	1,980	28,000	1,980
2016-01-14	2,253	2,256	2,157	2,193	32,300	2,193
2016-01-13	2,261	2,390	2,261	2,353	30,700	2,353
2016-01-12	2,330	2,420	2,200	2,241	54,300	2,241
2016-01-08	2,119	2,392	2,105	2,356	50,400	2,356
2016-01-07	2,289	2,335	2,180	2,219	29,000	2,219
2016-01-06	2,382	2,386	2,292	2,329	18,400	2,329
2016-01-05	2,430	2,449	2,334	2,381	28,900	2,381
2016-01-04	2,200	2,500	2,163	2,400	107,300	2,400

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 [2016年度]

3760 (株)ケイブの時系列データ [2016年度]