2335 (株)キューブシステムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	744	747	740	747	500	249
2010-12-29	735	744	734	744	2,300	248
2010-12-28	733	735	733	735	2,900	245
2010-12-27	735	735	733	733	4,200	244.33
2010-12-24	734	735	732	735	2,300	245
2010-12-22	738	738	731	735	5,000	245
2010-12-21	732	738	732	738	4,000	246
2010-12-20	732	738	732	732	2,800	244
2010-12-17	737	739	736	736	3,000	245.33
2010-12-16	747	747	741	744	800	248
2010-12-15	751	755	731	744	2,600	248
2010-12-14	751	759	740	756	2,800	252
2010-12-13	761	761	755	755	1,100	251.67
2010-12-10	767	767	752	761	6,400	253.67
2010-12-09	745	752	741	752	2,700	250.67
2010-12-08	745	745	744	745	1,500	248.33
2010-12-07	742	744	742	744	500	248
2010-12-06	731	741	731	741	1,700	247
2010-12-03	722	732	722	732	600	244
2010-12-02	719	719	719	719	300	239.67
2010-12-01	730	730	717	717	300	239
2010-11-30	728	734	720	733	1,300	244.33
2010-11-29	720	730	709	729	3,300	243
2010-11-26	710	710	708	708	1,900	236
2010-11-25	724	724	716	720	3,900	240
2010-11-24	706	724	706	724	2,000	241.33
2010-11-22	720	725	705	705	2,500	235
2010-11-19	720	720	719	720	400	240
2010-11-18	704	720	704	720	600	240
2010-11-17	715	715	703	703	500	234.33
2010-11-16	705	724	705	715	1,800	238.33
2010-11-15	714	714	714	714	500	238
2010-11-12	710	715	710	714	700	238
2010-11-11	711	715	711	711	1,200	237
2010-11-10	711	711	705	711	800	237
2010-11-09	705	710	705	705	1,800	235
2010-11-08	705	706	704	705	1,100	235
2010-11-05	690	700	690	692	2,100	230.67
2010-11-04	692	692	692	692	100	230.67
2010-11-02	690	700	690	700	400	233.33
2010-11-01	690	696	690	696	1,700	232
2010-10-29	693	707	691	707	1,000	235.67
2010-10-28	708	710	700	701	1,500	233.67
2010-10-27	713	713	713	713	100	237.67
2010-10-26	703	710	703	710	300	236.67
2010-10-25	716	716	710	715	3,600	238.33
2010-10-22	700	702	699	701	900	233.67
2010-10-21	698	702	692	693	1,000	231
2010-10-20	701	703	700	703	1,300	234.33
2010-10-19	705	705	701	705	1,100	235
2010-10-18	710	710	700	700	600	233.33
2010-10-15	710	718	703	718	400	239.33
2010-10-14	704	719	703	719	1,100	239.67
2010-10-13	704	704	704	704	200	234.67
2010-10-12	685	706	685	694	3,700	231.33
2010-10-08	706	706	700	700	2,100	233.33
2010-10-07	705	706	701	706	1,300	235.33
2010-10-06	701	710	701	703	700	234.33
2010-10-05	719	719	700	701	1,300	233.67
2010-10-04	725	730	720	722	2,600	240.67
2010-10-01	721	727	721	727	1,300	242.33
2010-09-30	722	728	721	727	3,000	242.33
2010-09-29	722	728	721	728	3,800	242.67
2010-09-28	745	750	722	722	24,800	240.67
2010-09-27	780	785	777	785	68,700	261.67
2010-09-24	780	780	775	780	10,500	260
2010-09-22	777	780	776	780	4,900	260
2010-09-21	782	785	777	778	4,300	259.33
2010-09-17	785	787	779	779	2,700	259.67
2010-09-16	787	789	785	785	3,200	261.67
2010-09-15	785	789	785	787	4,100	262.33
2010-09-14	785	788	785	788	1,700	262.67
2010-09-13	778	785	778	785	4,000	261.67
2010-09-10	774	776	774	776	2,600	258.67
2010-09-09	772	773	772	773	2,600	257.67
2010-09-08	769	771	768	771	2,400	257
2010-09-07	768	769	767	769	2,700	256.33
2010-09-06	765	770	765	769	1,800	256.33
2010-09-03	764	767	760	765	2,400	255
2010-09-02	766	766	760	764	2,900	254.67
2010-09-01	765	766	765	765	1,600	255
2010-08-31	760	762	760	760	1,800	253.33
2010-08-30	768	770	755	760	5,400	253.33
2010-08-27	765	766	760	766	2,500	255.33
2010-08-26	770	770	758	765	2,300	255
2010-08-25	772	772	751	770	6,200	256.67
2010-08-24	770	770	766	770	2,600	256.67
2010-08-23	764	770	764	770	2,300	256.67
2010-08-20	768	769	764	764	3,100	254.67
2010-08-19	768	768	768	768	1,500	256
2010-08-18	766	769	766	767	2,800	255.67
2010-08-17	766	766	763	764	1,300	254.67
2010-08-16	760	766	760	766	1,800	255.33
2010-08-13	765	766	761	766	1,700	255.33
2010-08-12	766	766	760	761	2,600	253.67
2010-08-11	767	767	765	766	2,000	255.33
2010-08-10	764	770	764	767	2,900	255.67
2010-08-09	759	762	759	762	2,000	254
2010-08-06	760	760	753	759	4,500	253
2010-08-05	756	759	756	758	4,300	252.67
2010-08-04	752	757	752	755	3,400	251.67
2010-08-03	750	752	750	752	800	250.67
2010-08-02	755	762	750	750	3,000	250
2010-07-30	747	750	745	750	2,400	250
2010-07-29	747	747	745	747	2,700	249
2010-07-28	740	747	738	741	2,900	247
2010-07-27	742	742	738	739	1,300	246.33
2010-07-26	748	748	733	736	23,200	245.33
2010-07-23	707	718	707	718	3,200	239.33
2010-07-22	716	716	705	706	5,000	235.33
2010-07-21	715	720	715	716	1,900	238.67
2010-07-20	718	718	711	711	2,700	237
2010-07-16	718	724	711	724	3,300	241.33
2010-07-15	721	725	720	723	5,900	241
2010-07-14	745	745	731	738	7,600	246
2010-07-13	737	745	737	745	3,600	248.33
2010-07-12	728	737	723	737	2,700	245.67
2010-07-09	724	725	720	725	1,400	241.67
2010-07-08	725	728	723	723	1,200	241
2010-07-07	714	725	713	725	1,100	241.67
2010-07-06	727	728	710	714	4,800	238
2010-07-05	716	727	714	727	2,100	242.33
2010-07-02	713	716	710	713	1,300	237.67
2010-07-01	710	718	710	718	2,500	239.33
2010-06-30	703	708	702	705	1,300	235
2010-06-29	714	714	703	703	2,100	234.33
2010-06-28	705	706	701	702	2,000	234
2010-06-25	708	708	700	705	10,900	235
2010-06-24	700	702	697	698	4,600	232.67
2010-06-23	699	702	698	700	4,100	233.33
2010-06-22	700	700	699	699	2,000	233
2010-06-21	698	701	698	698	2,400	232.67
2010-06-18	700	700	696	698	1,700	232.67
2010-06-17	696	700	696	699	900	233
2010-06-16	698	702	695	696	3,300	232
2010-06-15	700	702	695	696	2,900	232
2010-06-14	702	702	694	699	1,600	233
2010-06-11	690	692	690	692	300	230.67
2010-06-10	688	689	688	689	400	229.67
2010-06-09	690	691	687	688	900	229.33
2010-06-08	695	702	689	689	5,000	229.67
2010-06-07	698	698	692	694	2,200	231.33
2010-06-04	697	700	696	699	800	233
2010-06-03	696	700	696	699	1,400	233
2010-06-02	697	700	694	699	1,600	233
2010-06-01	700	700	675	694	6,900	231.33
2010-05-31	709	719	700	702	3,900	234
2010-05-28	720	720	706	710	2,500	236.67
2010-05-27	701	711	701	710	2,100	236.67
2010-05-26	732	732	711	711	2,800	237
2010-05-25	732	732	720	721	5,300	240.33
2010-05-24	722	723	720	721	1,700	240.33
2010-05-21	725	730	717	722	3,400	240.67
2010-05-20	740	740	732	732	2,100	244
2010-05-19	740	745	740	741	1,800	247
2010-05-18	745	749	740	740	2,900	246.67
2010-05-17	750	750	745	745	2,200	248.33
2010-05-14	745	754	743	750	3,100	250
2010-05-13	749	750	745	750	700	250
2010-05-12	744	750	741	742	3,300	247.33
2010-05-11	750	752	741	742	3,800	247.33
2010-05-10	743	758	742	750	2,600	250
2010-05-07	745	745	739	743	8,500	247.67
2010-05-06	753	755	750	750	4,600	250
2010-04-30	758	759	751	756	4,600	252
2010-04-28	753	758	752	758	3,400	252.67
2010-04-27	754	758	753	758	1,900	252.67
2010-04-26	760	760	751	753	7,000	251
2010-04-23	748	755	746	755	5,200	251.67
2010-04-22	749	749	746	748	3,000	249.33
2010-04-21	747	750	746	749	1,900	249.67
2010-04-20	748	749	746	746	2,500	248.67
2010-04-19	745	757	745	746	3,800	248.67
2010-04-16	751	753	747	753	2,100	251
2010-04-15	749	759	749	750	3,800	250
2010-04-14	754	758	748	753	1,900	251
2010-04-13	746	750	745	748	4,500	249.33
2010-04-12	745	758	745	750	7,300	250
2010-04-09	745	760	745	750	2,600	250
2010-04-08	755	758	741	745	3,200	248.33
2010-04-07	757	759	755	755	1,400	251.67
2010-04-06	760	761	759	759	2,000	253
2010-04-05	741	760	741	760	6,600	253.33
2010-04-02	736	755	733	745	9,300	248.33
2010-04-01	743	752	739	748	8,100	249.33
2010-03-31	759	759	745	756	6,000	252
2010-03-30	772	773	766	766	2,400	255.33
2010-03-29	775	775	752	770	9,300	256.67
2010-03-26	1,580	1,595	1,572	1,595	4,000	265.83
2010-03-25	1,600	1,600	1,580	1,589	6,300	264.83
2010-03-24	1,595	1,595	1,575	1,580	3,400	263.33
2010-03-23	1,570	1,595	1,570	1,582	4,900	263.67
2010-03-19	1,560	1,568	1,550	1,568	1,900	261.33
2010-03-18	1,550	1,560	1,550	1,550	2,300	258.33
2010-03-17	1,550	1,564	1,540	1,550	4,100	258.33
2010-03-16	1,550	1,570	1,523	1,550	5,200	258.33
2010-03-15	1,565	1,570	1,550	1,555	2,900	259.17
2010-03-12	1,551	1,570	1,550	1,570	1,900	261.67
2010-03-11	1,565	1,565	1,550	1,550	1,800	258.33
2010-03-10	1,540	1,541	1,540	1,541	1,400	256.83
2010-03-09	1,530	1,535	1,530	1,535	2,600	255.83
2010-03-08	1,539	1,542	1,530	1,530	3,200	255
2010-03-05	1,534	1,537	1,517	1,517	2,100	252.83
2010-03-04	1,538	1,541	1,522	1,536	3,100	256
2010-03-03	1,530	1,542	1,520	1,538	2,000	256.33
2010-03-02	1,529	1,542	1,524	1,542	800	257
2010-03-01	1,540	1,544	1,540	1,544	2,200	257.33
2010-02-26	1,508	1,548	1,508	1,539	2,300	256.50
2010-02-25	1,550	1,550	1,527	1,548	2,000	258
2010-02-24	1,536	1,540	1,529	1,540	3,400	256.67
2010-02-23	1,545	1,545	1,520	1,535	3,700	255.83
2010-02-22	1,527	1,550	1,510	1,514	3,400	252.33
2010-02-19	1,500	1,525	1,495	1,499	1,400	249.83
2010-02-18	1,520	1,520	1,495	1,505	500	250.83
2010-02-17	1,520	1,520	1,520	1,520	100	253.33
2010-02-16	1,530	1,530	1,529	1,529	600	254.83
2010-02-15	1,532	1,544	1,530	1,530	5,300	255
2010-02-12	1,475	1,490	1,470	1,485	600	247.50
2010-02-10	1,465	1,465	1,445	1,445	1,600	240.83
2010-02-09	1,479	1,479	1,465	1,465	1,300	244.17
2010-02-08	1,490	1,490	1,470	1,485	1,800	247.50
2010-02-05	1,511	1,511	1,460	1,490	1,300	248.33
2010-02-04	1,500	1,510	1,490	1,500	2,400	250
2010-02-03	1,490	1,498	1,470	1,480	5,200	246.67
2010-02-02	1,510	1,537	1,490	1,520	2,900	253.33
2010-02-01	1,565	1,580	1,531	1,537	8,500	256.17
2010-01-29	1,580	1,585	1,525	1,565	18,300	260.83
2010-01-28	1,395	1,685	1,395	1,470	15,500	245
2010-01-27	1,402	1,402	1,370	1,390	1,800	231.67
2010-01-26	1,419	1,419	1,400	1,402	3,000	233.67
2010-01-25	1,400	1,420	1,400	1,420	1,800	236.67
2010-01-22	1,410	1,420	1,400	1,420	900	236.67
2010-01-21	1,400	1,400	1,395	1,400	700	233.33
2010-01-20	1,386	1,400	1,386	1,400	1,000	233.33
2010-01-19	1,385	1,390	1,385	1,385	1,600	230.83
2010-01-18	1,368	1,378	1,368	1,378	400	229.67
2010-01-15	1,365	1,365	1,365	1,365	100	227.50
2010-01-14	1,359	1,359	1,345	1,345	400	224.17
2010-01-13	1,365	1,365	1,360	1,360	300	226.67
2010-01-12	1,343	1,369	1,342	1,368	1,000	228
2010-01-08	1,340	1,342	1,340	1,342	400	223.67
2010-01-07	1,331	1,340	1,331	1,340	200	223.33
2010-01-06	1,340	1,340	1,330	1,340	1,400	223.33
2010-01-05	1,341	1,341	1,340	1,340	500	223.33
2010-01-04	1,344	1,345	1,336	1,341	1,400	223.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31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

2335 (株)キューブシステム の時系列データ [2010年度]

2335 (株)キューブシステムの時系列データ [2010年度]