2335 (株)キューブシステムの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	575	577	570	571	7,000	571
2014-12-29	576	576	567	574	14,600	574
2014-12-26	560	569	560	569	7,300	569
2014-12-25	563	566	560	564	19,200	564
2014-12-24	569	570	564	566	17,400	566
2014-12-22	570	571	562	565	10,600	565
2014-12-19	568	568	558	565	15,100	565
2014-12-18	550	558	549	555	16,300	555
2014-12-17	541	550	540	545	15,700	545
2014-12-16	551	555	546	551	31,800	551
2014-12-15	570	574	557	560	23,900	560
2014-12-12	574	587	574	580	27,100	580
2014-12-11	573	584	566	571	23,400	571
2014-12-10	589	589	575	580	36,400	580
2014-12-09	592	594	586	587	35,800	587
2014-12-08	584	594	579	592	52,400	592
2014-12-05	570	581	570	580	49,300	580
2014-12-04	554	567	550	566	47,600	566
2014-12-03	546	553	546	552	20,900	552
2014-12-02	551	551	548	549	10,600	549
2014-12-01	546	550	546	548	12,400	548
2014-11-28	552	552	540	547	10,400	547
2014-11-27	553	555	547	547	15,400	547
2014-11-26	546	556	546	550	15,700	550
2014-11-25	555	558	539	544	28,500	544
2014-11-21	531	548	531	546	38,600	546
2014-11-20	528	533	527	531	20,600	531
2014-11-19	526	529	525	528	31,400	528
2014-11-18	521	529	521	528	21,600	528
2014-11-17	524	528	519	520	24,600	520
2014-11-14	528	529	523	527	23,300	527
2014-11-13	525	525	519	524	29,500	524
2014-11-12	529	533	521	525	62,700	525
2014-11-11	526	531	526	527	19,600	527
2014-11-10	528	530	525	526	20,200	526
2014-11-07	524	532	522	529	18,700	529
2014-11-06	533	534	524	524	24,000	524
2014-11-05	529	533	521	528	31,900	528
2014-11-04	556	556	520	527	57,000	527
2014-10-31	527	536	512	536	70,500	536
2014-10-30	538	539	523	524	41,400	524
2014-10-29	555	560	535	543	36,400	543
2014-10-28	555	557	546	552	15,600	552
2014-10-27	565	565	552	555	20,500	555
2014-10-24	564	564	546	555	25,800	555
2014-10-23	560	562	550	555	21,400	555
2014-10-22	550	560	550	557	41,000	557
2014-10-21	528	549	527	545	46,500	545
2014-10-20	505	538	505	529	51,300	529
2014-10-17	501	510	498	498	27,800	498
2014-10-16	503	508	500	501	33,700	501
2014-10-15	507	518	507	513	26,900	513
2014-10-14	500	514	492	507	64,000	507
2014-10-10	516	518	500	511	48,900	511
2014-10-09	530	535	521	522	41,300	522
2014-10-08	525	541	525	533	35,300	533
2014-10-07	557	563	544	544	30,300	544
2014-10-06	542	563	540	555	40,800	555
2014-10-03	535	543	530	539	32,600	539
2014-10-02	543	545	535	536	45,600	536
2014-10-01	570	575	555	557	49,800	557
2014-09-30	570	574	560	567	45,800	567
2014-09-29	585	585	570	575	48,900	575
2014-09-26	563	587	555	584	80,500	584
2014-09-25	1,190	1,196	1,180	1,189	54,600	594.50
2014-09-24	1,180	1,183	1,174	1,183	35,100	591.50
2014-09-22	1,168	1,175	1,167	1,174	35,000	587
2014-09-19	1,157	1,169	1,157	1,167	22,700	583.50
2014-09-18	1,158	1,164	1,155	1,157	17,200	578.50
2014-09-17	1,160	1,165	1,150	1,159	27,100	579.50
2014-09-16	1,169	1,172	1,158	1,164	31,800	582
2014-09-12	1,173	1,173	1,163	1,169	24,400	584.50
2014-09-11	1,191	1,191	1,162	1,173	28,900	586.50
2014-09-10	1,146	1,230	1,139	1,191	88,500	595.50
2014-09-09	1,150	1,183	1,146	1,146	63,400	573
2014-09-08	1,182	1,185	1,149	1,151	152,700	575.50
2014-09-05	1,299	1,299	1,188	1,210	426,700	605
2014-09-04	1,220	1,336	1,170	1,232	1,684,900	616
2014-09-03	1,039	1,039	1,020	1,036	13,700	518
2014-09-02	1,024	1,033	1,018	1,032	13,400	516
2014-09-01	1,010	1,015	1,008	1,015	8,100	507.50
2014-08-29	1,010	1,010	1,003	1,005	7,800	502.50
2014-08-28	1,006	1,013	1,005	1,010	5,900	505
2014-08-27	1,001	1,020	1,001	1,004	11,400	502
2014-08-26	1,003	1,009	1,000	1,003	10,700	501.50
2014-08-25	1,000	1,005	998	1,002	12,700	501
2014-08-22	1,009	1,009	992	997	18,200	498.50
2014-08-21	1,010	1,012	1,006	1,009	7,400	504.50
2014-08-20	1,024	1,024	1,008	1,011	16,600	505.50
2014-08-19	1,028	1,029	1,020	1,024	11,200	512
2014-08-18	1,017	1,032	1,011	1,025	14,700	512.50
2014-08-15	1,006	1,017	1,006	1,017	6,600	508.50
2014-08-14	1,015	1,018	1,005	1,008	10,600	504
2014-08-13	1,017	1,020	1,006	1,017	12,400	508.50
2014-08-12	1,026	1,026	1,010	1,017	10,400	508.50
2014-08-11	992	1,035	991	1,035	30,700	517.50
2014-08-08	995	998	977	992	16,400	496
2014-08-07	995	1,009	993	994	13,800	497
2014-08-06	1,000	1,000	987	995	13,400	497.50
2014-08-05	997	1,015	997	1,007	25,500	503.50
2014-08-04	996	998	989	995	17,400	497.50
2014-08-01	992	1,000	986	996	11,800	498
2014-07-31	1,000	1,020	970	1,005	41,700	502.50
2014-07-30	965	1,040	965	995	56,400	497.50
2014-07-29	960	960	956	958	12,100	479
2014-07-28	957	960	950	956	10,200	478
2014-07-25	960	960	946	949	32,000	474.50
2014-07-24	952	960	945	960	17,300	480
2014-07-23	942	965	923	939	30,300	469.50
2014-07-22	920	930	916	930	6,500	465
2014-07-18	915	917	911	914	5,400	457
2014-07-17	920	922	915	916	9,400	458
2014-07-16	916	916	909	912	8,200	456
2014-07-15	900	910	898	906	6,900	453
2014-07-14	894	904	894	900	8,900	450
2014-07-11	896	900	891	892	9,100	446
2014-07-10	895	905	891	899	21,400	449.50
2014-07-09	923	927	902	912	20,400	456
2014-07-08	940	940	929	933	10,800	466.50
2014-07-07	941	946	935	940	17,400	470
2014-07-04	915	950	913	929	38,700	464.50
2014-07-03	916	919	912	912	15,900	456
2014-07-02	893	920	893	914	43,500	457
2014-07-01	870	890	868	886	33,300	443
2014-06-30	850	865	844	865	21,200	432.50
2014-06-27	850	850	840	843	11,600	421.50
2014-06-26	842	850	842	849	14,100	424.50
2014-06-25	849	849	843	843	18,500	421.50
2014-06-24	841	848	841	845	35,000	422.50
2014-06-23	840	844	837	837	23,000	418.50
2014-06-20	840	840	834	837	9,200	418.50
2014-06-19	840	841	831	839	18,000	419.50
2014-06-18	839	840	834	839	7,600	419.50
2014-06-17	832	847	828	839	21,500	419.50
2014-06-16	830	835	827	827	11,800	413.50
2014-06-13	830	830	821	827	12,500	413.50
2014-06-12	825	826	815	821	9,100	410.50
2014-06-11	818	826	818	826	12,400	413
2014-06-10	825	825	817	824	10,000	412
2014-06-09	816	835	815	823	19,500	411.50
2014-06-06	815	816	811	814	8,300	407
2014-06-05	811	815	809	812	14,100	406
2014-06-04	817	817	813	815	7,100	407.50
2014-06-03	821	821	816	816	8,100	408
2014-06-02	815	822	810	822	15,200	411
2014-05-30	809	815	808	815	5,400	407.50
2014-05-29	810	812	806	809	7,400	404.50
2014-05-28	814	819	814	816	3,300	408
2014-05-27	820	820	810	814	9,500	407
2014-05-26	815	817	812	817	14,200	408.50
2014-05-23	799	800	796	800	7,100	400
2014-05-22	788	795	786	790	4,400	395
2014-05-21	789	789	784	787	6,300	393.50
2014-05-20	798	798	786	789	9,300	394.50
2014-05-19	796	805	785	790	14,200	395
2014-05-16	812	812	796	800	17,000	400
2014-05-15	822	827	810	812	16,900	406
2014-05-14	834	835	825	835	8,400	417.50
2014-05-13	834	835	822	829	5,200	414.50
2014-05-12	837	837	816	830	14,800	415
2014-05-09	822	840	822	837	28,600	418.50
2014-05-08	827	848	823	827	41,400	413.50
2014-05-07	829	840	813	828	18,400	414
2014-05-02	838	846	831	842	24,200	421
2014-05-01	818	836	818	828	21,100	414
2014-04-30	800	839	800	833	58,200	416.50
2014-04-28	830	839	799	810	191,900	405
2014-04-25	828	832	815	828	41,000	414
2014-04-24	840	845	813	815	28,600	407.50
2014-04-23	807	848	807	836	49,300	418
2014-04-22	815	820	810	816	8,100	408
2014-04-21	820	825	818	820	9,700	410
2014-04-18	838	838	820	830	7,300	415
2014-04-17	833	848	823	840	26,000	420
2014-04-16	859	860	837	837	27,400	418.50
2014-04-15	836	862	836	861	80,300	430.50
2014-04-14	830	845	823	835	77,900	417.50
2014-04-11	825	830	818	822	46,700	411
2014-04-10	827	838	817	828	51,100	414
2014-04-09	817	824	811	824	32,600	412
2014-04-08	805	820	801	817	31,600	408.50
2014-04-07	805	819	801	805	15,100	402.50
2014-04-04	810	823	802	820	19,000	410
2014-04-03	838	840	814	823	42,500	411.50
2014-04-02	800	839	796	828	65,300	414
2014-04-01	801	879	789	789	157,000	394.50
2014-03-31	785	796	777	789	42,600	394.50
2014-03-28	760	768	748	768	26,300	384
2014-03-27	723	753	718	753	19,300	376.50
2014-03-26	742	753	738	738	45,500	369
2014-03-25	759	766	737	738	88,900	369
2014-03-24	700	700	692	697	4,000	348.50
2014-03-20	692	698	690	697	6,600	348.50
2014-03-19	701	701	681	698	13,700	349
2014-03-18	701	712	697	700	7,500	350
2014-03-17	700	704	693	697	7,700	348.50
2014-03-14	695	702	693	695	3,500	347.50
2014-03-13	699	703	695	695	4,000	347.50
2014-03-12	701	702	698	699	2,000	349.50
2014-03-11	700	701	699	699	1,800	349.50
2014-03-10	701	702	700	701	1,900	350.50
2014-03-07	703	703	700	700	2,100	350
2014-03-06	698	704	695	704	5,700	352
2014-03-05	698	701	695	696	1,400	348
2014-03-04	698	700	694	700	3,500	350
2014-03-03	692	698	692	698	2,400	349
2014-02-28	692	694	692	692	1,500	346
2014-02-27	700	700	692	692	1,400	346
2014-02-26	693	695	692	694	700	347
2014-02-25	705	705	692	692	7,200	346
2014-02-24	692	700	692	694	2,000	347
2014-02-21	694	696	690	690	3,400	345
2014-02-20	699	699	690	690	3,200	345
2014-02-19	698	701	698	701	1,800	350.50
2014-02-18	695	698	693	697	1,800	348.50
2014-02-17	691	695	691	695	2,500	347.50
2014-02-14	700	703	688	689	7,400	344.50
2014-02-13	697	702	696	698	1,900	349
2014-02-12	701	704	696	696	5,900	348
2014-02-10	701	710	701	701	4,300	350.50
2014-02-07	690	696	687	696	3,800	348
2014-02-06	692	699	688	688	2,200	344
2014-02-05	700	700	678	680	4,600	340
2014-02-04	691	691	675	687	19,200	343.50
2014-02-03	699	703	697	699	6,500	349.50
2014-01-31	716	716	700	706	7,200	353
2014-01-30	716	716	699	710	12,200	355
2014-01-29	712	749	705	715	49,000	357.50
2014-01-28	700	715	695	714	11,000	357
2014-01-27	695	697	680	692	20,200	346
2014-01-24	712	715	710	713	7,700	356.50
2014-01-23	724	724	717	718	6,800	359
2014-01-22	714	719	711	719	8,700	359.50
2014-01-21	718	718	714	714	6,500	357
2014-01-20	707	721	700	718	14,200	359
2014-01-17	704	706	700	704	10,700	352
2014-01-16	699	704	696	704	9,100	352
2014-01-15	700	703	695	695	9,900	347.50
2014-01-14	696	701	693	698	17,100	349
2014-01-10	687	694	687	694	5,900	347
2014-01-09	693	694	686	690	5,500	345
2014-01-08	688	693	688	690	6,000	345
2014-01-07	690	691	683	687	10,200	343.50
2014-01-06	689	693	687	690	11,600	345

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 [2014年度]

2335 (株)キューブシステムの時系列データ [2014年度]