3760 (株)ケイブ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,231 | 1,239 | 1,191 | 1,225 | 96,600 | 1,225 |
2019-12-27 | 1,201 | 1,252 | 1,189 | 1,231 | 77,400 | 1,231 |
2019-12-26 | 1,200 | 1,225 | 1,174 | 1,218 | 143,900 | 1,218 |
2019-12-25 | 1,155 | 1,262 | 1,155 | 1,180 | 386,100 | 1,180 |
2019-12-24 | 1,105 | 1,139 | 1,090 | 1,139 | 120,300 | 1,139 |
2019-12-23 | 1,183 | 1,208 | 1,057 | 1,106 | 698,100 | 1,106 |
2019-12-20 | 1,270 | 1,299 | 1,211 | 1,213 | 205,100 | 1,213 |
2019-12-19 | 1,238 | 1,268 | 1,218 | 1,268 | 150,400 | 1,268 |
2019-12-18 | 1,200 | 1,267 | 1,200 | 1,243 | 187,000 | 1,243 |
2019-12-17 | 1,200 | 1,234 | 1,168 | 1,225 | 245,200 | 1,225 |
2019-12-16 | 1,192 | 1,262 | 1,182 | 1,215 | 331,800 | 1,215 |
2019-12-13 | 1,350 | 1,354 | 1,200 | 1,205 | 756,200 | 1,205 |
2019-12-12 | 1,367 | 1,418 | 1,280 | 1,341 | 1,745,400 | 1,341 |
2019-12-11 | 1,178 | 1,266 | 1,140 | 1,187 | 601,300 | 1,187 |
2019-12-10 | 1,047 | 1,229 | 1,043 | 1,200 | 1,043,800 | 1,200 |
2019-12-09 | 1,016 | 1,050 | 1,016 | 1,030 | 71,800 | 1,030 |
2019-12-06 | 1,057 | 1,057 | 1,007 | 1,030 | 87,700 | 1,030 |
2019-12-05 | 1,015 | 1,064 | 1,015 | 1,043 | 111,900 | 1,043 |
2019-12-04 | 1,006 | 1,030 | 1,000 | 1,021 | 54,200 | 1,021 |
2019-12-03 | 1,000 | 1,019 | 970 | 1,014 | 129,400 | 1,014 |
2019-12-02 | 1,071 | 1,080 | 1,010 | 1,026 | 253,600 | 1,026 |
2019-11-29 | 1,088 | 1,113 | 1,075 | 1,077 | 133,200 | 1,077 |
2019-11-28 | 1,093 | 1,117 | 1,066 | 1,084 | 146,000 | 1,084 |
2019-11-27 | 1,068 | 1,094 | 1,053 | 1,079 | 109,600 | 1,079 |
2019-11-26 | 1,110 | 1,115 | 1,058 | 1,062 | 154,100 | 1,062 |
2019-11-25 | 1,089 | 1,108 | 1,068 | 1,095 | 135,700 | 1,095 |
2019-11-22 | 1,113 | 1,132 | 1,087 | 1,108 | 203,100 | 1,108 |
2019-11-21 | 1,100 | 1,155 | 1,085 | 1,123 | 342,700 | 1,123 |
2019-11-20 | 1,118 | 1,118 | 1,040 | 1,090 | 267,200 | 1,090 |
2019-11-19 | 1,077 | 1,128 | 1,059 | 1,118 | 213,700 | 1,118 |
2019-11-18 | 1,050 | 1,087 | 1,039 | 1,056 | 159,100 | 1,056 |
2019-11-15 | 1,012 | 1,084 | 1,012 | 1,062 | 358,800 | 1,062 |
2019-11-14 | 1,137 | 1,150 | 991 | 1,002 | 715,900 | 1,002 |
2019-11-13 | 1,136 | 1,172 | 1,135 | 1,155 | 191,800 | 1,155 |
2019-11-12 | 1,134 | 1,190 | 1,132 | 1,148 | 427,500 | 1,148 |
2019-11-11 | 1,210 | 1,210 | 1,114 | 1,119 | 677,400 | 1,119 |
2019-11-08 | 1,098 | 1,258 | 1,081 | 1,201 | 1,178,000 | 1,201 |
2019-11-07 | 1,150 | 1,279 | 1,102 | 1,127 | 1,383,300 | 1,127 |
2019-11-06 | 1,120 | 1,144 | 1,092 | 1,132 | 520,300 | 1,132 |
2019-11-05 | 1,040 | 1,138 | 1,024 | 1,119 | 1,029,200 | 1,119 |
2019-11-01 | 934 | 1,058 | 932 | 1,048 | 1,078,400 | 1,048 |
2019-10-31 | 900 | 973 | 899 | 948 | 388,200 | 948 |
2019-10-30 | 960 | 960 | 901 | 903 | 368,700 | 903 |
2019-10-29 | 963 | 995 | 934 | 952 | 452,500 | 952 |
2019-10-28 | 895 | 965 | 891 | 957 | 414,100 | 957 |
2019-10-25 | 913 | 913 | 878 | 901 | 221,300 | 901 |
2019-10-24 | 900 | 927 | 867 | 916 | 429,100 | 916 |
2019-10-23 | 933 | 940 | 881 | 897 | 574,000 | 897 |
2019-10-21 | 854 | 980 | 822 | 918 | 1,433,900 | 918 |
2019-10-18 | 860 | 937 | 843 | 875 | 1,509,900 | 875 |
2019-10-17 | 790 | 860 | 768 | 847 | 843,000 | 847 |
2019-10-16 | 797 | 852 | 765 | 801 | 1,421,000 | 801 |
2019-10-15 | 890 | 929 | 786 | 803 | 2,787,400 | 803 |
2019-10-11 | 799 | 889 | 791 | 830 | 1,612,900 | 830 |
2019-10-10 | 739 | 765 | 730 | 739 | 68,100 | 739 |
2019-10-09 | 741 | 753 | 725 | 734 | 50,500 | 734 |
2019-10-08 | 765 | 812 | 750 | 753 | 120,900 | 753 |
2019-10-07 | 771 | 771 | 742 | 761 | 71,900 | 761 |
2019-10-04 | 735 | 776 | 735 | 766 | 54,900 | 766 |
2019-10-03 | 740 | 749 | 731 | 735 | 38,800 | 735 |
2019-10-02 | 712 | 762 | 712 | 756 | 91,300 | 756 |
2019-10-01 | 722 | 738 | 708 | 721 | 50,600 | 721 |
2019-09-30 | 713 | 730 | 701 | 722 | 53,700 | 722 |
2019-09-27 | 696 | 717 | 694 | 717 | 33,400 | 717 |
2019-09-26 | 707 | 723 | 694 | 703 | 61,600 | 703 |
2019-09-25 | 693 | 724 | 682 | 711 | 67,600 | 711 |
2019-09-24 | 686 | 693 | 685 | 685 | 24,200 | 685 |
2019-09-20 | 683 | 702 | 683 | 692 | 56,900 | 692 |
2019-09-19 | 686 | 706 | 686 | 693 | 22,400 | 693 |
2019-09-18 | 728 | 731 | 685 | 690 | 76,900 | 690 |
2019-09-17 | 747 | 747 | 725 | 726 | 70,000 | 726 |
2019-09-13 | 789 | 789 | 754 | 780 | 63,300 | 780 |
2019-09-12 | 782 | 815 | 760 | 778 | 187,800 | 778 |
2019-09-11 | 712 | 768 | 711 | 767 | 95,600 | 767 |
2019-09-10 | 701 | 712 | 701 | 710 | 17,100 | 710 |
2019-09-09 | 695 | 706 | 688 | 704 | 22,800 | 704 |
2019-09-06 | 694 | 714 | 686 | 703 | 42,100 | 703 |
2019-09-05 | 693 | 697 | 687 | 694 | 14,500 | 694 |
2019-09-04 | 688 | 694 | 676 | 685 | 14,800 | 685 |
2019-09-03 | 719 | 719 | 675 | 695 | 119,000 | 695 |
2019-09-02 | 685 | 689 | 670 | 676 | 24,500 | 676 |
2019-08-30 | 675 | 689 | 673 | 689 | 14,000 | 689 |
2019-08-29 | 695 | 695 | 666 | 677 | 37,700 | 677 |
2019-08-28 | 696 | 704 | 679 | 685 | 61,300 | 685 |
2019-08-27 | 698 | 790 | 692 | 695 | 426,400 | 695 |
2019-08-26 | 688 | 698 | 680 | 693 | 20,200 | 693 |
2019-08-23 | 693 | 710 | 688 | 701 | 27,300 | 701 |
2019-08-22 | 708 | 717 | 693 | 701 | 36,600 | 701 |
2019-08-21 | 710 | 710 | 691 | 705 | 21,900 | 705 |
2019-08-20 | 688 | 720 | 681 | 704 | 41,600 | 704 |
2019-08-19 | 666 | 698 | 664 | 691 | 29,400 | 691 |
2019-08-16 | 668 | 680 | 660 | 661 | 29,200 | 661 |
2019-08-15 | 667 | 678 | 632 | 669 | 84,600 | 669 |
2019-08-14 | 706 | 711 | 680 | 683 | 31,800 | 683 |
2019-08-13 | 697 | 703 | 686 | 697 | 25,900 | 697 |
2019-08-09 | 713 | 741 | 706 | 712 | 24,200 | 712 |
2019-08-08 | 718 | 730 | 713 | 721 | 17,500 | 721 |
2019-08-07 | 698 | 723 | 696 | 719 | 27,700 | 719 |
2019-08-06 | 659 | 697 | 659 | 697 | 43,400 | 697 |
2019-08-05 | 713 | 713 | 672 | 691 | 64,400 | 691 |
2019-08-02 | 719 | 725 | 703 | 713 | 37,800 | 713 |
2019-08-01 | 722 | 727 | 709 | 723 | 17,300 | 723 |
2019-07-31 | 732 | 732 | 714 | 719 | 24,500 | 719 |
2019-07-30 | 722 | 733 | 719 | 729 | 16,900 | 729 |
2019-07-29 | 741 | 741 | 716 | 721 | 45,700 | 721 |
2019-07-26 | 750 | 752 | 739 | 746 | 9,500 | 746 |
2019-07-25 | 752 | 760 | 746 | 750 | 15,300 | 750 |
2019-07-24 | 761 | 761 | 746 | 752 | 26,800 | 752 |
2019-07-23 | 755 | 772 | 746 | 762 | 34,400 | 762 |
2019-07-22 | 754 | 754 | 735 | 740 | 17,300 | 740 |
2019-07-19 | 736 | 755 | 736 | 739 | 18,600 | 739 |
2019-07-18 | 735 | 747 | 725 | 732 | 37,800 | 732 |
2019-07-17 | 743 | 744 | 732 | 737 | 30,200 | 737 |
2019-07-16 | 780 | 782 | 738 | 742 | 86,500 | 742 |
2019-07-12 | 796 | 799 | 770 | 777 | 179,300 | 777 |
2019-07-11 | 816 | 832 | 808 | 832 | 84,200 | 832 |
2019-07-10 | 826 | 837 | 822 | 831 | 30,500 | 831 |
2019-07-09 | 826 | 838 | 825 | 830 | 21,700 | 830 |
2019-07-08 | 848 | 848 | 817 | 829 | 48,500 | 829 |
2019-07-05 | 866 | 868 | 843 | 851 | 38,000 | 851 |
2019-07-04 | 856 | 877 | 850 | 869 | 47,800 | 869 |
2019-07-03 | 872 | 872 | 838 | 850 | 56,500 | 850 |
2019-07-02 | 817 | 881 | 817 | 878 | 118,400 | 878 |
2019-07-01 | 848 | 873 | 806 | 817 | 200,200 | 817 |
2019-06-28 | 800 | 819 | 795 | 803 | 26,000 | 803 |
2019-06-27 | 783 | 800 | 783 | 790 | 14,300 | 790 |
2019-06-26 | 761 | 800 | 761 | 787 | 51,700 | 787 |
2019-06-25 | 775 | 779 | 764 | 770 | 18,800 | 770 |
2019-06-24 | 786 | 786 | 765 | 769 | 44,500 | 769 |
2019-06-21 | 813 | 824 | 788 | 788 | 49,500 | 788 |
2019-06-20 | 781 | 813 | 773 | 803 | 49,500 | 803 |
2019-06-19 | 786 | 787 | 770 | 781 | 26,200 | 781 |
2019-06-18 | 785 | 791 | 761 | 762 | 28,600 | 762 |
2019-06-17 | 791 | 801 | 780 | 782 | 26,800 | 782 |
2019-06-14 | 809 | 809 | 783 | 792 | 45,500 | 792 |
2019-06-13 | 781 | 795 | 764 | 795 | 69,800 | 795 |
2019-06-12 | 801 | 807 | 786 | 786 | 25,200 | 786 |
2019-06-11 | 819 | 819 | 795 | 802 | 36,900 | 802 |
2019-06-10 | 824 | 827 | 795 | 817 | 68,900 | 817 |
2019-06-07 | 819 | 819 | 770 | 806 | 96,700 | 806 |
2019-06-06 | 789 | 840 | 780 | 810 | 167,900 | 810 |
2019-06-05 | 750 | 770 | 750 | 769 | 50,200 | 769 |
2019-06-04 | 737 | 757 | 713 | 738 | 50,000 | 738 |
2019-06-03 | 756 | 760 | 719 | 731 | 100,900 | 731 |
2019-05-31 | 800 | 800 | 763 | 763 | 91,100 | 763 |
2019-05-30 | 808 | 815 | 781 | 797 | 69,300 | 797 |
2019-05-29 | 832 | 839 | 809 | 810 | 77,200 | 810 |
2019-05-28 | 823 | 851 | 818 | 847 | 73,000 | 847 |
2019-05-27 | 825 | 826 | 804 | 817 | 45,200 | 817 |
2019-05-24 | 802 | 828 | 794 | 818 | 72,400 | 818 |
2019-05-23 | 815 | 837 | 805 | 821 | 78,800 | 821 |
2019-05-22 | 775 | 840 | 775 | 827 | 101,200 | 827 |
2019-05-21 | 792 | 792 | 754 | 766 | 49,800 | 766 |
2019-05-20 | 805 | 828 | 776 | 777 | 68,600 | 777 |
2019-05-17 | 784 | 820 | 784 | 815 | 50,500 | 815 |
2019-05-16 | 803 | 809 | 772 | 785 | 69,500 | 785 |
2019-05-15 | 787 | 810 | 778 | 808 | 70,500 | 808 |
2019-05-14 | 777 | 800 | 752 | 779 | 111,500 | 779 |
2019-05-13 | 809 | 838 | 800 | 806 | 94,100 | 806 |
2019-05-10 | 807 | 850 | 795 | 819 | 157,900 | 819 |
2019-05-09 | 826 | 843 | 794 | 794 | 97,500 | 794 |
2019-05-08 | 849 | 849 | 800 | 828 | 153,100 | 828 |
2019-05-07 | 850 | 871 | 832 | 855 | 66,000 | 855 |
2019-04-26 | 869 | 873 | 832 | 870 | 104,400 | 870 |
2019-04-25 | 860 | 900 | 847 | 857 | 207,700 | 857 |
2019-04-24 | 878 | 878 | 841 | 861 | 78,600 | 861 |
2019-04-23 | 861 | 887 | 840 | 863 | 184,200 | 863 |
2019-04-22 | 920 | 920 | 851 | 861 | 359,100 | 861 |
2019-04-19 | 923 | 979 | 899 | 922 | 384,800 | 922 |
2019-04-18 | 941 | 952 | 893 | 908 | 273,900 | 908 |
2019-04-17 | 948 | 959 | 892 | 952 | 291,700 | 952 |
2019-04-16 | 904 | 997 | 900 | 960 | 506,900 | 960 |
2019-04-15 | 920 | 966 | 897 | 907 | 248,500 | 907 |
2019-04-12 | 975 | 1,000 | 869 | 940 | 690,700 | 940 |
2019-04-11 | 1,042 | 1,046 | 980 | 990 | 447,700 | 990 |
2019-04-10 | 1,046 | 1,098 | 1,037 | 1,094 | 85,500 | 1,094 |
2019-04-09 | 1,041 | 1,071 | 1,002 | 1,071 | 91,100 | 1,071 |
2019-04-08 | 1,100 | 1,108 | 1,045 | 1,050 | 83,200 | 1,050 |
2019-04-05 | 1,060 | 1,124 | 1,043 | 1,098 | 103,400 | 1,098 |
2019-04-04 | 1,076 | 1,105 | 1,039 | 1,045 | 69,000 | 1,045 |
2019-04-03 | 1,085 | 1,116 | 1,062 | 1,097 | 71,900 | 1,097 |
2019-04-02 | 1,119 | 1,131 | 1,051 | 1,055 | 116,200 | 1,055 |
2019-04-01 | 1,135 | 1,200 | 1,102 | 1,116 | 225,100 | 1,116 |
2019-03-29 | 1,126 | 1,141 | 1,064 | 1,075 | 159,000 | 1,075 |
2019-03-28 | 1,170 | 1,182 | 1,091 | 1,118 | 203,200 | 1,118 |
2019-03-27 | 1,158 | 1,207 | 1,090 | 1,207 | 404,200 | 1,207 |
2019-03-26 | 1,130 | 1,234 | 1,086 | 1,125 | 837,400 | 1,125 |
2019-03-25 | 1,234 | 1,259 | 1,141 | 1,174 | 531,500 | 1,174 |
2019-03-22 | 1,387 | 1,391 | 1,257 | 1,324 | 756,300 | 1,324 |
2019-03-20 | 1,171 | 1,388 | 1,156 | 1,362 | 1,559,400 | 1,362 |
2019-03-19 | 1,100 | 1,200 | 1,043 | 1,111 | 1,228,400 | 1,111 |
2019-03-18 | 1,039 | 1,084 | 1,014 | 1,084 | 772,600 | 1,084 |
2019-03-15 | 934 | 934 | 934 | 934 | 22,300 | 934 |
2019-03-14 | 764 | 785 | 742 | 784 | 37,100 | 784 |
2019-03-13 | 763 | 765 | 744 | 754 | 16,300 | 754 |
2019-03-12 | 732 | 763 | 730 | 758 | 33,400 | 758 |
2019-03-11 | 735 | 735 | 715 | 734 | 14,800 | 734 |
2019-03-08 | 736 | 739 | 725 | 725 | 14,400 | 725 |
2019-03-07 | 760 | 760 | 737 | 740 | 10,500 | 740 |
2019-03-06 | 755 | 765 | 741 | 752 | 16,700 | 752 |
2019-03-05 | 764 | 764 | 749 | 753 | 15,500 | 753 |
2019-03-04 | 744 | 764 | 736 | 756 | 11,600 | 756 |
2019-03-01 | 752 | 753 | 743 | 746 | 7,300 | 746 |
2019-02-28 | 787 | 794 | 750 | 750 | 25,900 | 750 |
2019-02-27 | 745 | 787 | 742 | 779 | 77,700 | 779 |
2019-02-26 | 741 | 746 | 733 | 745 | 19,600 | 745 |
2019-02-25 | 726 | 750 | 721 | 749 | 32,400 | 749 |
2019-02-22 | 743 | 743 | 723 | 732 | 14,000 | 732 |
2019-02-21 | 731 | 744 | 727 | 743 | 12,200 | 743 |
2019-02-20 | 735 | 744 | 731 | 739 | 13,400 | 739 |
2019-02-19 | 731 | 735 | 722 | 731 | 14,800 | 731 |
2019-02-18 | 726 | 737 | 720 | 722 | 18,300 | 722 |
2019-02-15 | 732 | 736 | 719 | 725 | 27,600 | 725 |
2019-02-14 | 766 | 766 | 730 | 734 | 27,700 | 734 |
2019-02-13 | 771 | 771 | 754 | 764 | 15,800 | 764 |
2019-02-12 | 732 | 767 | 731 | 756 | 28,300 | 756 |
2019-02-08 | 736 | 748 | 727 | 734 | 16,200 | 734 |
2019-02-07 | 748 | 748 | 736 | 740 | 13,700 | 740 |
2019-02-06 | 735 | 757 | 732 | 748 | 22,400 | 748 |
2019-02-05 | 731 | 740 | 727 | 735 | 9,800 | 735 |
2019-02-04 | 723 | 746 | 715 | 732 | 49,700 | 732 |
2019-02-01 | 743 | 743 | 723 | 729 | 11,900 | 729 |
2019-01-31 | 732 | 754 | 732 | 750 | 27,600 | 750 |
2019-01-30 | 735 | 735 | 714 | 731 | 39,300 | 731 |
2019-01-29 | 726 | 742 | 716 | 740 | 16,800 | 740 |
2019-01-28 | 741 | 741 | 723 | 726 | 15,200 | 726 |
2019-01-25 | 737 | 755 | 730 | 741 | 40,800 | 741 |
2019-01-24 | 722 | 743 | 718 | 723 | 34,400 | 723 |
2019-01-23 | 724 | 742 | 712 | 722 | 26,100 | 722 |
2019-01-22 | 733 | 743 | 716 | 733 | 45,100 | 733 |
2019-01-21 | 759 | 773 | 737 | 738 | 46,800 | 738 |
2019-01-18 | 787 | 801 | 745 | 754 | 103,100 | 754 |
2019-01-17 | 812 | 818 | 790 | 796 | 29,900 | 796 |
2019-01-16 | 779 | 813 | 763 | 797 | 84,300 | 797 |
2019-01-15 | 778 | 803 | 741 | 779 | 106,800 | 779 |
2019-01-11 | 760 | 833 | 736 | 763 | 246,100 | 763 |
2019-01-10 | 741 | 770 | 720 | 767 | 77,700 | 767 |
2019-01-09 | 782 | 782 | 736 | 741 | 71,100 | 741 |
2019-01-08 | 789 | 792 | 760 | 791 | 50,500 | 791 |
2019-01-07 | 740 | 793 | 740 | 775 | 92,900 | 775 |
2019-01-04 | 680 | 728 | 675 | 725 | 35,800 | 725 |
分割・併合履歴 : [2013-11-27]1株→100株