1. HOME >
  2. 株価時系列 >
  3. 2335 >
  4. 2011年

2335 (株)キューブシステム の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304874954864955,600247.50
2011-12-294874884834861,900243
2011-12-284834874834872,300243.50
2011-12-274864864834843,900242
2011-12-264874884854866,400243
2011-12-224844874814876,500243.50
2011-12-214844874844841,200242
2011-12-20480481480481800240.50
2011-12-194784804784802,000240
2011-12-16484484478478600239
2011-12-154804864784782,600239
2011-12-144844844804803,400240
2011-12-134874894834832,200241.50
2011-12-124884884854872,000243.50
2011-12-094864864824839,600241.50
2011-12-084834864814813,100240.50
2011-12-074874884824863,700243
2011-12-064834874814822,300241
2011-12-054744804744803,000240
2011-12-024664744664711,400235.50
2011-12-014654744654651,700232.50
2011-11-304644734614653,000232.50
2011-11-294654674604644,000232
2011-11-284654704624643,500232
2011-11-254674674654676,300233.50
2011-11-244684684664682,700234
2011-11-224664694654683,200234
2011-11-214734734664661,900233
2011-11-184704734704731,200236.50
2011-11-174704744704741,800237
2011-11-164714754704702,300235
2011-11-1547848246647110,900235.50
2011-11-144784824784791,100239.50
2011-11-11485485479479900239.50
2011-11-104834834774783,200239
2011-11-094854884844871,200243.50
2011-11-08488488483488900244
2011-11-074834884834872,500243.50
2011-11-04490490484484800242
2011-11-02488488485485500242.50
2011-11-014854874844871,200243.50
2011-10-314904904884881,400244
2011-10-284864874854852,100242.50
2011-10-274764864754851,300242.50
2011-10-264754834724831,800241.50
2011-10-254884884784785,400239
2011-10-244874884754805,400240
2011-10-214834864834861,200243
2011-10-204914914844874,200243.50
2011-10-194904924904901,100245
2011-10-184904924874921,500246
2011-10-174894934894891,100244.50
2011-10-144884904874891,700244.50
2011-10-134904904884881,500244
2011-10-124904934904901,000245
2011-10-114904954894895,100244.50
2011-10-074904944904901,100245
2011-10-064924924904903,800245
2011-10-054984984934941,900247
2011-10-044955004935002,200250
2011-10-034995044955011,900250.50
2011-09-304934984924953,000247.50
2011-09-294984994954972,200248.50
2011-09-2850050048849821,300249
2011-09-2750951350851070,800255
2011-09-2651851850850919,800254.50
2011-09-2252052051051814,700259
2011-09-215255255185208,100260
2011-09-205225275185276,700263.50
2011-09-165265295205207,100260
2011-09-155305305255294,100264.50
2011-09-145295295275274,800263.50
2011-09-135295295285281,700264
2011-09-125305305275303,600265
2011-09-095275305255264,200263
2011-09-085295305295301,400265
2011-09-075295305285291,600264.50
2011-09-065265305265294,900264.50
2011-09-055335345305342,400267
2011-09-025325345315312,500265.50
2011-09-015355355335331,700266.50
2011-08-315305355275351,900267.50
2011-08-305225305225303,900265
2011-08-295165265155203,600260
2011-08-265155155095153,300257.50
2011-08-255085185085158,600257.50
2011-08-245105105065074,000253.50
2011-08-235105105095101,800255
2011-08-225155155095106,200255
2011-08-195235235205202,400260
2011-08-185285285255262,200263
2011-08-175265295255292,200264.50
2011-08-16524526523526500263
2011-08-155195255185222,000261
2011-08-125205255175172,200258.50
2011-08-115175205145192,400259.50
2011-08-105125195125144,000257
2011-08-0950451350151010,600255
2011-08-085205215205214,000260.50
2011-08-055245285215283,000264
2011-08-045285295255283,900264
2011-08-035265295265262,500263
2011-08-025285305265302,000265
2011-08-015305305265288,200264
2011-07-295435435375392,500269.50
2011-07-285485485375374,900268.50
2011-07-275445485425484,300274
2011-07-265415445405443,500272
2011-07-2554954953553533,400267.50
2011-07-225305345285348,600267
2011-07-215295305265277,700263.50
2011-07-205295295275294,400264.50
2011-07-195305305265275,500263.50
2011-07-155285295285292,200264.50
2011-07-145285305275304,300265
2011-07-135265285265261,900263
2011-07-125265265255262,100263
2011-07-115265265245265,200263
2011-07-085275275255262,600263
2011-07-075285285265271,700263.50
2011-07-065295295275271,900263.50
2011-07-055255285245243,500262
2011-07-045295295245253,300262.50
2011-07-015255255215233,900261.50
2011-06-305255255205252,800262.50
2011-06-295255255205222,500261
2011-06-285255255215252,800262.50
2011-06-2753153152052614,400263
2011-06-245175215165218,500260.50
2011-06-235155205155193,300259.50
2011-06-225165205165172,600258.50
2011-06-21519519516516700258
2011-06-20515520512517900258.50
2011-06-175105165105107,400255
2011-06-16520520518518700259
2011-06-155225225205201,400260
2011-06-145205205175171,300258.50
2011-06-13511514510514900257
2011-06-105195195105105,800255
2011-06-095155175145161,000258
2011-06-08513518513515900257.50
2011-06-075105185105137,700256.50
2011-06-065205205195202,000260
2011-06-03519525519525300262.50
2011-06-025115215115165,500258
2011-06-015235275205223,800261
2011-05-315255275245251,300262.50
2011-05-30525528523528700264
2011-05-275275285205283,500264
2011-05-265285285225261,100263
2011-05-255325325205276,100263.50
2011-05-245265315265311,100265.50
2011-05-235285305205283,100264
2011-05-205235285235252,600262.50
2011-05-19525525523523500261.50
2011-05-185215255215211,600260.50
2011-05-175235245215211,000260.50
2011-05-165205245175202,000260
2011-05-135185205175202,800260
2011-05-125225255165252,200262.50
2011-05-115225285195202,600260
2011-05-105255295225222,300261
2011-05-095305325225253,100262.50
2011-05-065165325165327,300266
2011-05-025255255155165,600258
2011-04-285305305055089,200254
2011-04-275155275155201,900260
2011-04-265175205055166,700258
2011-04-255305305175176,000258.50
2011-04-225195205185202,500260
2011-04-215175185165181,000259
2011-04-205155175135141,500257
2011-04-195155165115133,300256.50
2011-04-185135155125151,400257.50
2011-04-155125155055126,700256
2011-04-145155155105141,800257
2011-04-135125155125121,700256
2011-04-12520520512512600256
2011-04-115135205115204,400260
2011-04-085085105085094,500254.50
2011-04-075085105065075,300253.50
2011-04-065115115065102,900255
2011-04-055175195115155,200257.50
2011-04-045215245155165,200258
2011-04-015155245155171,600258.50
2011-03-315155255135206,700260
2011-03-305225325215254,300262.50
2011-03-295065325025145,800257
2011-03-287968037807997,600266.33
2011-03-258158178088119,300270.33
2011-03-248198198108142,400271.33
2011-03-238058078008042,700268
2011-03-227948097947983,800266
2011-03-187457777457664,400255.33
2011-03-176967456907455,900248.33
2011-03-1664974464970710,400235.67
2011-03-1575878067767920,200226.33
2011-03-1477079675077011,700256.67
2011-03-118168198168161,900272
2011-03-108308338148163,700272
2011-03-098318318288281,900276
2011-03-0881782081582010,400273.33
2011-03-078338338198195,300273
2011-03-048408418238383,900279.33
2011-03-038448458378407,900280
2011-03-028388388208368,000278.67
2011-03-018388388228347,600278
2011-02-288258508208376,700279
2011-02-2581182280682211,100274
2011-02-248038108028103,200270
2011-02-238058068038032,600267.67
2011-02-228148148048054,900268.33
2011-02-218088168088082,800269.33
2011-02-188028078028073,800269
2011-02-178118138048056,800268.33
2011-02-168158158118113,700270.33
2011-02-158188188138133,200271
2011-02-148168198148183,200272.67
2011-02-108168168038155,600271.67
2011-02-098128158078155,400271.67
2011-02-088088128068101,900270
2011-02-078058128038047,100268
2011-02-048048088018014,600267
2011-02-038058088028044,100268
2011-02-028108158058053,800268.33
2011-02-018028088028082,800269.33
2011-01-318008087988037,400267.67
2011-01-2880081578780925,300269.67
2011-01-2777680577480023,200266.67
2011-01-267717787717781,300259.33
2011-01-257787797687784,200259.33
2011-01-247667697627691,400256.33
2011-01-217767777557754,800258.33
2011-01-207687767687711,200257
2011-01-197637707637663,000255.33
2011-01-187617657617631,700254.33
2011-01-177617637617621,800254
2011-01-147587697567605,900253.33
2011-01-137557627507508,000250
2011-01-127527617527535,200251
2011-01-117497657497505,500250
2011-01-077507517407452,500248.33
2011-01-067507507447451,000248.33
2011-01-057437507427421,800247.33
2011-01-047437457407451,400248.33

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