2335 (株)キューブシステム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 588 | 589 | 582 | 584 | 10,200 | 584 |
| 2015-12-29 | 584 | 588 | 577 | 588 | 12,100 | 588 |
| 2015-12-28 | 580 | 582 | 576 | 582 | 6,700 | 582 |
| 2015-12-25 | 587 | 587 | 571 | 578 | 39,800 | 578 |
| 2015-12-24 | 575 | 577 | 573 | 574 | 15,200 | 574 |
| 2015-12-22 | 576 | 576 | 570 | 573 | 8,000 | 573 |
| 2015-12-21 | 580 | 580 | 574 | 575 | 8,800 | 575 |
| 2015-12-18 | 582 | 586 | 575 | 580 | 15,100 | 580 |
| 2015-12-17 | 579 | 584 | 575 | 581 | 19,500 | 581 |
| 2015-12-16 | 568 | 577 | 568 | 576 | 11,300 | 576 |
| 2015-12-15 | 570 | 571 | 568 | 568 | 8,800 | 568 |
| 2015-12-14 | 570 | 574 | 568 | 572 | 12,700 | 572 |
| 2015-12-11 | 572 | 580 | 572 | 580 | 19,200 | 580 |
| 2015-12-10 | 571 | 578 | 571 | 573 | 12,200 | 573 |
| 2015-12-09 | 588 | 588 | 571 | 580 | 19,000 | 580 |
| 2015-12-08 | 590 | 591 | 588 | 588 | 7,000 | 588 |
| 2015-12-07 | 590 | 591 | 588 | 589 | 7,600 | 589 |
| 2015-12-04 | 587 | 589 | 586 | 588 | 10,300 | 588 |
| 2015-12-03 | 591 | 591 | 589 | 590 | 6,100 | 590 |
| 2015-12-02 | 593 | 593 | 589 | 591 | 13,600 | 591 |
| 2015-12-01 | 589 | 592 | 587 | 591 | 8,300 | 591 |
| 2015-11-30 | 588 | 592 | 587 | 591 | 7,100 | 591 |
| 2015-11-27 | 594 | 594 | 590 | 590 | 6,600 | 590 |
| 2015-11-26 | 592 | 593 | 588 | 590 | 10,200 | 590 |
| 2015-11-25 | 593 | 594 | 586 | 593 | 13,800 | 593 |
| 2015-11-24 | 583 | 590 | 579 | 589 | 13,800 | 589 |
| 2015-11-20 | 582 | 583 | 578 | 583 | 10,700 | 583 |
| 2015-11-19 | 582 | 583 | 578 | 582 | 8,300 | 582 |
| 2015-11-18 | 582 | 584 | 576 | 578 | 10,100 | 578 |
| 2015-11-17 | 578 | 580 | 576 | 579 | 7,200 | 579 |
| 2015-11-16 | 580 | 580 | 572 | 574 | 11,800 | 574 |
| 2015-11-13 | 580 | 581 | 572 | 581 | 14,400 | 581 |
| 2015-11-12 | 579 | 583 | 579 | 583 | 9,400 | 583 |
| 2015-11-11 | 576 | 585 | 575 | 579 | 23,100 | 579 |
| 2015-11-10 | 578 | 579 | 572 | 576 | 10,600 | 576 |
| 2015-11-09 | 578 | 582 | 575 | 582 | 13,500 | 582 |
| 2015-11-06 | 573 | 576 | 570 | 575 | 20,800 | 575 |
| 2015-11-05 | 573 | 576 | 570 | 572 | 10,600 | 572 |
| 2015-11-04 | 581 | 581 | 572 | 573 | 14,800 | 573 |
| 2015-11-02 | 577 | 577 | 569 | 574 | 15,200 | 574 |
| 2015-10-30 | 581 | 582 | 576 | 580 | 12,800 | 580 |
| 2015-10-29 | 582 | 587 | 580 | 581 | 13,300 | 581 |
| 2015-10-28 | 582 | 586 | 581 | 584 | 5,000 | 584 |
| 2015-10-27 | 590 | 590 | 582 | 582 | 8,100 | 582 |
| 2015-10-26 | 596 | 596 | 580 | 589 | 18,800 | 589 |
| 2015-10-23 | 577 | 580 | 574 | 579 | 12,100 | 579 |
| 2015-10-22 | 575 | 576 | 573 | 575 | 6,200 | 575 |
| 2015-10-21 | 568 | 575 | 568 | 575 | 8,800 | 575 |
| 2015-10-20 | 572 | 573 | 568 | 571 | 8,300 | 571 |
| 2015-10-19 | 572 | 573 | 568 | 570 | 5,400 | 570 |
| 2015-10-16 | 574 | 575 | 570 | 572 | 7,600 | 572 |
| 2015-10-15 | 565 | 574 | 565 | 573 | 4,800 | 573 |
| 2015-10-14 | 573 | 573 | 565 | 568 | 14,800 | 568 |
| 2015-10-13 | 571 | 578 | 569 | 573 | 13,600 | 573 |
| 2015-10-09 | 570 | 576 | 568 | 576 | 11,300 | 576 |
| 2015-10-08 | 576 | 576 | 571 | 574 | 12,100 | 574 |
| 2015-10-07 | 579 | 579 | 575 | 578 | 10,200 | 578 |
| 2015-10-06 | 580 | 580 | 572 | 578 | 10,100 | 578 |
| 2015-10-05 | 575 | 578 | 573 | 578 | 9,200 | 578 |
| 2015-10-02 | 576 | 577 | 573 | 577 | 6,200 | 577 |
| 2015-10-01 | 580 | 580 | 570 | 577 | 8,600 | 577 |
| 2015-09-30 | 576 | 580 | 574 | 578 | 9,000 | 578 |
| 2015-09-29 | 577 | 581 | 572 | 576 | 28,000 | 576 |
| 2015-09-28 | 571 | 584 | 571 | 582 | 58,400 | 582 |
| 2015-09-25 | 595 | 598 | 580 | 585 | 201,500 | 585 |
| 2015-09-24 | 597 | 602 | 595 | 595 | 39,900 | 595 |
| 2015-09-18 | 606 | 606 | 599 | 599 | 17,500 | 599 |
| 2015-09-17 | 600 | 610 | 598 | 609 | 17,800 | 609 |
| 2015-09-16 | 599 | 600 | 595 | 597 | 5,000 | 597 |
| 2015-09-15 | 593 | 601 | 593 | 597 | 10,800 | 597 |
| 2015-09-14 | 600 | 606 | 594 | 594 | 10,600 | 594 |
| 2015-09-11 | 576 | 604 | 576 | 599 | 26,400 | 599 |
| 2015-09-10 | 570 | 587 | 570 | 586 | 12,700 | 586 |
| 2015-09-09 | 562 | 589 | 562 | 581 | 19,800 | 581 |
| 2015-09-08 | 570 | 571 | 558 | 558 | 28,100 | 558 |
| 2015-09-07 | 585 | 585 | 572 | 580 | 19,800 | 580 |
| 2015-09-04 | 602 | 616 | 586 | 587 | 22,600 | 587 |
| 2015-09-03 | 603 | 612 | 600 | 602 | 9,300 | 602 |
| 2015-09-02 | 603 | 608 | 595 | 598 | 20,800 | 598 |
| 2015-09-01 | 615 | 620 | 605 | 607 | 26,100 | 607 |
| 2015-08-31 | 623 | 628 | 616 | 626 | 15,600 | 626 |
| 2015-08-28 | 626 | 627 | 616 | 622 | 17,400 | 622 |
| 2015-08-27 | 600 | 619 | 596 | 606 | 26,600 | 606 |
| 2015-08-26 | 564 | 590 | 564 | 588 | 31,000 | 588 |
| 2015-08-25 | 542 | 590 | 530 | 563 | 62,400 | 563 |
| 2015-08-24 | 607 | 620 | 592 | 592 | 47,500 | 592 |
| 2015-08-21 | 650 | 650 | 637 | 637 | 29,800 | 637 |
| 2015-08-20 | 660 | 660 | 654 | 654 | 10,900 | 654 |
| 2015-08-19 | 667 | 670 | 661 | 663 | 8,900 | 663 |
| 2015-08-18 | 661 | 670 | 661 | 665 | 8,800 | 665 |
| 2015-08-17 | 655 | 663 | 654 | 659 | 34,700 | 659 |
| 2015-08-14 | 666 | 671 | 665 | 668 | 8,900 | 668 |
| 2015-08-13 | 667 | 669 | 663 | 667 | 11,500 | 667 |
| 2015-08-12 | 676 | 678 | 664 | 667 | 18,300 | 667 |
| 2015-08-11 | 680 | 681 | 674 | 677 | 19,500 | 677 |
| 2015-08-10 | 663 | 674 | 660 | 674 | 16,700 | 674 |
| 2015-08-07 | 664 | 664 | 657 | 658 | 15,400 | 658 |
| 2015-08-06 | 665 | 667 | 662 | 662 | 12,000 | 662 |
| 2015-08-05 | 657 | 664 | 652 | 663 | 21,700 | 663 |
| 2015-08-04 | 667 | 667 | 655 | 661 | 17,000 | 661 |
| 2015-08-03 | 668 | 669 | 654 | 665 | 18,600 | 665 |
| 2015-07-31 | 676 | 676 | 660 | 667 | 22,700 | 667 |
| 2015-07-30 | 681 | 681 | 675 | 675 | 13,500 | 675 |
| 2015-07-29 | 676 | 682 | 675 | 675 | 6,900 | 675 |
| 2015-07-28 | 676 | 681 | 665 | 679 | 17,000 | 679 |
| 2015-07-27 | 693 | 693 | 684 | 684 | 42,600 | 684 |
| 2015-07-24 | 686 | 689 | 680 | 689 | 16,000 | 689 |
| 2015-07-23 | 682 | 691 | 679 | 690 | 21,000 | 690 |
| 2015-07-22 | 684 | 687 | 679 | 679 | 17,400 | 679 |
| 2015-07-21 | 680 | 685 | 678 | 684 | 18,500 | 684 |
| 2015-07-17 | 673 | 677 | 672 | 675 | 7,300 | 675 |
| 2015-07-16 | 661 | 675 | 659 | 671 | 30,600 | 671 |
| 2015-07-15 | 655 | 665 | 654 | 660 | 23,500 | 660 |
| 2015-07-14 | 655 | 658 | 652 | 655 | 11,500 | 655 |
| 2015-07-13 | 632 | 649 | 632 | 648 | 15,900 | 648 |
| 2015-07-10 | 638 | 640 | 629 | 631 | 30,500 | 631 |
| 2015-07-09 | 626 | 638 | 608 | 636 | 53,600 | 636 |
| 2015-07-08 | 676 | 676 | 640 | 646 | 54,700 | 646 |
| 2015-07-07 | 670 | 680 | 670 | 676 | 10,300 | 676 |
| 2015-07-06 | 676 | 680 | 665 | 670 | 24,400 | 670 |
| 2015-07-03 | 681 | 685 | 676 | 678 | 19,000 | 678 |
| 2015-07-02 | 680 | 685 | 675 | 684 | 18,000 | 684 |
| 2015-07-01 | 670 | 677 | 669 | 676 | 12,500 | 676 |
| 2015-06-30 | 670 | 675 | 667 | 671 | 32,200 | 671 |
| 2015-06-29 | 680 | 682 | 665 | 674 | 28,700 | 674 |
| 2015-06-26 | 696 | 696 | 679 | 683 | 18,600 | 683 |
| 2015-06-25 | 695 | 695 | 690 | 693 | 25,000 | 693 |
| 2015-06-24 | 686 | 691 | 685 | 691 | 22,600 | 691 |
| 2015-06-23 | 682 | 691 | 679 | 689 | 38,100 | 689 |
| 2015-06-22 | 684 | 693 | 679 | 684 | 21,100 | 684 |
| 2015-06-19 | 701 | 701 | 679 | 684 | 47,400 | 684 |
| 2015-06-18 | 711 | 711 | 693 | 695 | 41,800 | 695 |
| 2015-06-17 | 701 | 710 | 686 | 692 | 73,700 | 692 |
| 2015-06-16 | 695 | 735 | 683 | 715 | 180,600 | 715 |
| 2015-06-15 | 671 | 686 | 671 | 677 | 70,600 | 677 |
| 2015-06-12 | 673 | 673 | 663 | 669 | 24,300 | 669 |
| 2015-06-11 | 663 | 670 | 662 | 670 | 17,000 | 670 |
| 2015-06-10 | 661 | 665 | 658 | 659 | 21,500 | 659 |
| 2015-06-09 | 673 | 673 | 661 | 661 | 29,700 | 661 |
| 2015-06-08 | 670 | 674 | 668 | 670 | 23,400 | 670 |
| 2015-06-05 | 670 | 671 | 665 | 668 | 26,500 | 668 |
| 2015-06-04 | 663 | 673 | 663 | 665 | 40,000 | 665 |
| 2015-06-03 | 662 | 664 | 661 | 663 | 27,400 | 663 |
| 2015-06-02 | 659 | 668 | 658 | 660 | 196,900 | 660 |
| 2015-06-01 | 644 | 653 | 635 | 647 | 96,500 | 647 |
| 2015-05-29 | 653 | 656 | 647 | 650 | 43,300 | 650 |
| 2015-05-28 | 660 | 661 | 655 | 655 | 17,800 | 655 |
| 2015-05-27 | 651 | 661 | 648 | 656 | 90,800 | 656 |
| 2015-05-26 | 681 | 682 | 670 | 677 | 21,200 | 677 |
| 2015-05-25 | 674 | 679 | 673 | 679 | 28,300 | 679 |
| 2015-05-22 | 670 | 670 | 665 | 669 | 11,100 | 669 |
| 2015-05-21 | 669 | 674 | 669 | 670 | 23,600 | 670 |
| 2015-05-20 | 676 | 677 | 665 | 668 | 22,000 | 668 |
| 2015-05-19 | 671 | 675 | 666 | 669 | 13,100 | 669 |
| 2015-05-18 | 673 | 676 | 666 | 670 | 26,200 | 670 |
| 2015-05-15 | 676 | 679 | 664 | 673 | 21,700 | 673 |
| 2015-05-14 | 670 | 675 | 668 | 672 | 27,400 | 672 |
| 2015-05-13 | 662 | 679 | 656 | 667 | 39,300 | 667 |
| 2015-05-12 | 656 | 675 | 652 | 662 | 41,700 | 662 |
| 2015-05-11 | 655 | 655 | 645 | 648 | 14,600 | 648 |
| 2015-05-08 | 639 | 647 | 635 | 644 | 10,400 | 644 |
| 2015-05-07 | 642 | 650 | 640 | 640 | 25,400 | 640 |
| 2015-05-01 | 649 | 649 | 636 | 638 | 21,700 | 638 |
| 2015-04-30 | 657 | 659 | 648 | 649 | 23,600 | 649 |
| 2015-04-28 | 660 | 663 | 655 | 658 | 8,800 | 658 |
| 2015-04-27 | 660 | 661 | 655 | 660 | 15,500 | 660 |
| 2015-04-24 | 660 | 660 | 656 | 657 | 10,800 | 657 |
| 2015-04-23 | 655 | 663 | 654 | 656 | 10,900 | 656 |
| 2015-04-22 | 660 | 665 | 655 | 657 | 15,300 | 657 |
| 2015-04-21 | 654 | 663 | 650 | 657 | 21,600 | 657 |
| 2015-04-20 | 653 | 660 | 652 | 653 | 15,600 | 653 |
| 2015-04-17 | 658 | 661 | 653 | 656 | 13,300 | 656 |
| 2015-04-16 | 661 | 663 | 653 | 658 | 15,900 | 658 |
| 2015-04-15 | 665 | 665 | 656 | 658 | 11,400 | 658 |
| 2015-04-14 | 666 | 667 | 646 | 665 | 33,400 | 665 |
| 2015-04-13 | 676 | 676 | 666 | 666 | 20,800 | 666 |
| 2015-04-10 | 680 | 683 | 672 | 676 | 14,800 | 676 |
| 2015-04-09 | 676 | 679 | 672 | 676 | 14,100 | 676 |
| 2015-04-08 | 691 | 691 | 672 | 676 | 22,400 | 676 |
| 2015-04-07 | 680 | 694 | 680 | 689 | 33,500 | 689 |
| 2015-04-06 | 689 | 689 | 671 | 676 | 23,500 | 676 |
| 2015-04-03 | 693 | 703 | 680 | 687 | 35,400 | 687 |
| 2015-04-02 | 672 | 690 | 668 | 683 | 48,600 | 683 |
| 2015-04-01 | 650 | 685 | 650 | 681 | 75,000 | 681 |
| 2015-03-31 | 651 | 666 | 651 | 662 | 37,300 | 662 |
| 2015-03-30 | 675 | 675 | 650 | 660 | 42,700 | 660 |
| 2015-03-27 | 670 | 688 | 670 | 676 | 36,500 | 676 |
| 2015-03-26 | 689 | 694 | 686 | 689 | 36,000 | 689 |
| 2015-03-25 | 708 | 710 | 690 | 694 | 53,800 | 694 |
| 2015-03-24 | 700 | 709 | 698 | 709 | 49,500 | 709 |
| 2015-03-23 | 697 | 705 | 696 | 701 | 37,900 | 701 |
| 2015-03-20 | 695 | 706 | 692 | 701 | 47,600 | 701 |
| 2015-03-19 | 722 | 722 | 684 | 704 | 112,000 | 704 |
| 2015-03-18 | 777 | 781 | 640 | 722 | 171,400 | 722 |
| 2015-03-17 | 773 | 777 | 768 | 775 | 62,500 | 775 |
| 2015-03-16 | 758 | 770 | 753 | 764 | 58,200 | 764 |
| 2015-03-13 | 754 | 760 | 750 | 758 | 60,700 | 758 |
| 2015-03-12 | 726 | 744 | 724 | 739 | 71,000 | 739 |
| 2015-03-11 | 711 | 721 | 709 | 717 | 51,400 | 717 |
| 2015-03-10 | 699 | 711 | 699 | 705 | 53,300 | 705 |
| 2015-03-09 | 689 | 697 | 687 | 694 | 35,100 | 694 |
| 2015-03-06 | 681 | 689 | 681 | 687 | 43,100 | 687 |
| 2015-03-05 | 669 | 684 | 669 | 676 | 52,300 | 676 |
| 2015-03-04 | 670 | 672 | 666 | 668 | 31,700 | 668 |
| 2015-03-03 | 674 | 677 | 668 | 670 | 30,700 | 670 |
| 2015-03-02 | 666 | 675 | 666 | 669 | 42,700 | 669 |
| 2015-02-27 | 661 | 666 | 659 | 664 | 31,500 | 664 |
| 2015-02-26 | 650 | 663 | 643 | 658 | 57,700 | 658 |
| 2015-02-25 | 647 | 649 | 643 | 649 | 36,200 | 649 |
| 2015-02-24 | 634 | 648 | 634 | 639 | 66,300 | 639 |
| 2015-02-23 | 632 | 634 | 628 | 633 | 36,500 | 633 |
| 2015-02-20 | 635 | 636 | 631 | 634 | 37,700 | 634 |
| 2015-02-19 | 636 | 641 | 628 | 633 | 51,100 | 633 |
| 2015-02-18 | 631 | 638 | 631 | 635 | 35,800 | 635 |
| 2015-02-17 | 629 | 632 | 623 | 629 | 31,000 | 629 |
| 2015-02-16 | 622 | 631 | 621 | 625 | 34,100 | 625 |
| 2015-02-13 | 623 | 623 | 618 | 620 | 19,100 | 620 |
| 2015-02-12 | 615 | 624 | 615 | 618 | 42,200 | 618 |
| 2015-02-10 | 616 | 618 | 603 | 615 | 23,000 | 615 |
| 2015-02-09 | 610 | 617 | 610 | 616 | 37,000 | 616 |
| 2015-02-06 | 607 | 613 | 606 | 607 | 24,100 | 607 |
| 2015-02-05 | 603 | 615 | 602 | 607 | 62,000 | 607 |
| 2015-02-04 | 597 | 606 | 595 | 600 | 55,400 | 600 |
| 2015-02-03 | 593 | 599 | 590 | 595 | 42,900 | 595 |
| 2015-02-02 | 595 | 598 | 589 | 597 | 51,500 | 597 |
| 2015-01-30 | 596 | 602 | 590 | 595 | 44,000 | 595 |
| 2015-01-29 | 602 | 604 | 586 | 592 | 80,600 | 592 |
| 2015-01-28 | 553 | 634 | 552 | 597 | 224,100 | 597 |
| 2015-01-27 | 544 | 556 | 541 | 552 | 11,400 | 552 |
| 2015-01-26 | 568 | 568 | 501 | 539 | 47,700 | 539 |
| 2015-01-23 | 558 | 562 | 558 | 562 | 8,800 | 562 |
| 2015-01-22 | 551 | 560 | 551 | 558 | 13,900 | 558 |
| 2015-01-21 | 551 | 558 | 549 | 551 | 9,300 | 551 |
| 2015-01-20 | 544 | 558 | 543 | 556 | 10,300 | 556 |
| 2015-01-19 | 549 | 551 | 540 | 545 | 10,200 | 545 |
| 2015-01-16 | 552 | 559 | 542 | 549 | 13,500 | 549 |
| 2015-01-15 | 550 | 555 | 550 | 553 | 9,600 | 553 |
| 2015-01-14 | 545 | 557 | 545 | 550 | 8,500 | 550 |
| 2015-01-13 | 540 | 549 | 540 | 545 | 25,300 | 545 |
| 2015-01-09 | 558 | 560 | 555 | 555 | 12,100 | 555 |
| 2015-01-08 | 562 | 562 | 554 | 557 | 11,700 | 557 |
| 2015-01-07 | 560 | 569 | 556 | 559 | 8,800 | 559 |
| 2015-01-06 | 570 | 571 | 560 | 561 | 17,800 | 561 |
| 2015-01-05 | 570 | 572 | 570 | 572 | 6,800 | 572 |
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