2335 (株)キューブシステム の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,600 | 1,630 | 1,600 | 1,630 | 6,200 | 271.67 |
| 2006-12-28 | 1,625 | 1,630 | 1,601 | 1,601 | 6,800 | 266.83 |
| 2006-12-27 | 1,624 | 1,624 | 1,600 | 1,624 | 4,300 | 270.67 |
| 2006-12-26 | 1,583 | 1,620 | 1,575 | 1,595 | 6,600 | 265.83 |
| 2006-12-25 | 1,630 | 1,630 | 1,580 | 1,580 | 14,100 | 263.33 |
| 2006-12-22 | 1,601 | 1,624 | 1,600 | 1,624 | 8,800 | 270.67 |
| 2006-12-21 | 1,637 | 1,637 | 1,585 | 1,600 | 7,700 | 266.67 |
| 2006-12-20 | 1,650 | 1,650 | 1,610 | 1,633 | 1,800 | 272.17 |
| 2006-12-19 | 1,634 | 1,643 | 1,600 | 1,600 | 5,500 | 266.67 |
| 2006-12-18 | 1,650 | 1,659 | 1,634 | 1,634 | 3,300 | 272.33 |
| 2006-12-15 | 1,641 | 1,641 | 1,631 | 1,631 | 2,200 | 271.83 |
| 2006-12-14 | 1,665 | 1,665 | 1,630 | 1,640 | 2,300 | 273.33 |
| 2006-12-13 | 1,698 | 1,698 | 1,660 | 1,690 | 600 | 281.67 |
| 2006-12-12 | 1,689 | 1,689 | 1,645 | 1,645 | 2,800 | 274.17 |
| 2006-12-11 | 1,719 | 1,719 | 1,653 | 1,683 | 900 | 280.50 |
| 2006-12-08 | 1,770 | 1,770 | 1,760 | 1,760 | 4,100 | 293.33 |
| 2006-12-07 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 279.17 |
| 2006-12-06 | 1,645 | 1,650 | 1,640 | 1,640 | 800 | 273.33 |
| 2006-12-05 | 1,699 | 1,699 | 1,640 | 1,640 | 4,800 | 273.33 |
| 2006-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 283.33 |
| 2006-12-01 | 1,700 | 1,700 | 1,670 | 1,675 | 4,300 | 279.17 |
| 2006-11-30 | 1,710 | 1,710 | 1,700 | 1,700 | 1,700 | 283.33 |
| 2006-11-29 | 1,702 | 1,730 | 1,700 | 1,730 | 1,400 | 288.33 |
| 2006-11-28 | 1,725 | 1,732 | 1,700 | 1,732 | 2,800 | 288.67 |
| 2006-11-27 | 1,740 | 1,750 | 1,710 | 1,720 | 2,300 | 286.67 |
| 2006-11-24 | 1,750 | 1,770 | 1,705 | 1,710 | 1,400 | 285 |
| 2006-11-22 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 290 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株