2335 (株)キューブシステム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,049 | 1,056 | 1,039 | 1,041 | 14,600 | 1,041 |
| 2022-12-29 | 1,025 | 1,045 | 1,025 | 1,045 | 12,700 | 1,045 |
| 2022-12-28 | 1,028 | 1,035 | 1,022 | 1,027 | 17,600 | 1,027 |
| 2022-12-27 | 1,019 | 1,038 | 1,019 | 1,036 | 11,200 | 1,036 |
| 2022-12-26 | 1,025 | 1,034 | 1,016 | 1,016 | 36,200 | 1,016 |
| 2022-12-23 | 1,016 | 1,022 | 1,009 | 1,018 | 43,400 | 1,018 |
| 2022-12-22 | 1,041 | 1,042 | 1,022 | 1,022 | 24,100 | 1,022 |
| 2022-12-21 | 1,051 | 1,051 | 1,034 | 1,036 | 20,400 | 1,036 |
| 2022-12-20 | 1,080 | 1,084 | 1,049 | 1,054 | 30,900 | 1,054 |
| 2022-12-19 | 1,070 | 1,084 | 1,066 | 1,084 | 21,500 | 1,084 |
| 2022-12-16 | 1,110 | 1,110 | 1,065 | 1,072 | 41,300 | 1,072 |
| 2022-12-15 | 1,105 | 1,124 | 1,080 | 1,113 | 87,200 | 1,113 |
| 2022-12-14 | 1,056 | 1,077 | 1,056 | 1,075 | 24,300 | 1,075 |
| 2022-12-13 | 1,059 | 1,066 | 1,056 | 1,056 | 31,500 | 1,056 |
| 2022-12-12 | 1,080 | 1,080 | 1,053 | 1,056 | 71,500 | 1,056 |
| 2022-12-09 | 1,050 | 1,090 | 1,042 | 1,085 | 219,900 | 1,085 |
| 2022-12-08 | 1,007 | 1,010 | 996 | 1,007 | 12,200 | 1,007 |
| 2022-12-07 | 995 | 1,012 | 992 | 1,010 | 22,200 | 1,010 |
| 2022-12-06 | 996 | 1,000 | 994 | 995 | 14,400 | 995 |
| 2022-12-05 | 1,019 | 1,019 | 995 | 1,000 | 26,000 | 1,000 |
| 2022-12-02 | 1,010 | 1,012 | 1,003 | 1,006 | 18,200 | 1,006 |
| 2022-12-01 | 1,021 | 1,025 | 1,012 | 1,015 | 16,200 | 1,015 |
| 2022-11-30 | 1,034 | 1,034 | 1,017 | 1,017 | 16,000 | 1,017 |
| 2022-11-29 | 1,033 | 1,037 | 1,030 | 1,035 | 13,800 | 1,035 |
| 2022-11-28 | 1,060 | 1,060 | 1,042 | 1,046 | 12,500 | 1,046 |
| 2022-11-25 | 1,056 | 1,060 | 1,050 | 1,060 | 42,600 | 1,060 |
| 2022-11-24 | 1,042 | 1,055 | 1,042 | 1,050 | 38,000 | 1,050 |
| 2022-11-22 | 1,020 | 1,038 | 1,020 | 1,038 | 32,700 | 1,038 |
| 2022-11-21 | 1,011 | 1,022 | 1,011 | 1,020 | 27,100 | 1,020 |
| 2022-11-18 | 1,010 | 1,020 | 1,009 | 1,011 | 30,100 | 1,011 |
| 2022-11-17 | 996 | 1,009 | 995 | 1,009 | 27,600 | 1,009 |
| 2022-11-16 | 994 | 995 | 990 | 994 | 10,500 | 994 |
| 2022-11-15 | 1,003 | 1,003 | 994 | 997 | 16,000 | 997 |
| 2022-11-14 | 999 | 1,011 | 997 | 1,003 | 33,900 | 1,003 |
| 2022-11-11 | 1,000 | 1,003 | 996 | 1,000 | 20,800 | 1,000 |
| 2022-11-10 | 996 | 1,000 | 991 | 1,000 | 20,300 | 1,000 |
| 2022-11-09 | 996 | 997 | 988 | 993 | 9,500 | 993 |
| 2022-11-08 | 989 | 994 | 984 | 994 | 23,200 | 994 |
| 2022-11-07 | 987 | 989 | 979 | 985 | 15,800 | 985 |
| 2022-11-04 | 963 | 986 | 961 | 986 | 28,700 | 986 |
| 2022-11-02 | 997 | 997 | 975 | 975 | 44,800 | 975 |
| 2022-11-01 | 1,003 | 1,003 | 992 | 997 | 11,200 | 997 |
| 2022-10-31 | 1,007 | 1,007 | 994 | 1,000 | 20,600 | 1,000 |
| 2022-10-28 | 977 | 1,008 | 976 | 1,008 | 133,000 | 1,008 |
| 2022-10-27 | 985 | 988 | 979 | 984 | 12,300 | 984 |
| 2022-10-26 | 987 | 992 | 985 | 990 | 12,300 | 990 |
| 2022-10-25 | 990 | 990 | 981 | 987 | 16,700 | 987 |
| 2022-10-24 | 980 | 986 | 974 | 986 | 17,700 | 986 |
| 2022-10-21 | 979 | 980 | 974 | 979 | 10,600 | 979 |
| 2022-10-20 | 968 | 979 | 968 | 979 | 11,200 | 979 |
| 2022-10-19 | 970 | 976 | 967 | 976 | 10,400 | 976 |
| 2022-10-18 | 968 | 974 | 962 | 969 | 20,200 | 969 |
| 2022-10-17 | 962 | 966 | 956 | 962 | 11,900 | 962 |
| 2022-10-14 | 957 | 963 | 954 | 963 | 22,400 | 963 |
| 2022-10-13 | 953 | 953 | 944 | 945 | 28,300 | 945 |
| 2022-10-12 | 962 | 967 | 958 | 958 | 17,200 | 958 |
| 2022-10-11 | 965 | 971 | 962 | 965 | 23,100 | 965 |
| 2022-10-07 | 980 | 986 | 976 | 979 | 23,100 | 979 |
| 2022-10-06 | 976 | 985 | 976 | 982 | 16,600 | 982 |
| 2022-10-05 | 986 | 991 | 973 | 976 | 24,100 | 976 |
| 2022-10-04 | 970 | 980 | 965 | 980 | 33,100 | 980 |
| 2022-10-03 | 944 | 965 | 940 | 965 | 29,200 | 965 |
| 2022-09-30 | 974 | 982 | 942 | 949 | 49,800 | 949 |
| 2022-09-29 | 976 | 988 | 971 | 980 | 94,300 | 980 |
| 2022-09-28 | 1,010 | 1,014 | 1,001 | 1,012 | 153,500 | 1,012 |
| 2022-09-27 | 1,020 | 1,022 | 1,005 | 1,005 | 56,400 | 1,005 |
| 2022-09-26 | 1,028 | 1,028 | 1,018 | 1,022 | 56,500 | 1,022 |
| 2022-09-22 | 1,017 | 1,022 | 1,016 | 1,022 | 32,000 | 1,022 |
| 2022-09-21 | 1,018 | 1,020 | 1,011 | 1,019 | 24,100 | 1,019 |
| 2022-09-20 | 1,017 | 1,020 | 1,013 | 1,019 | 18,800 | 1,019 |
| 2022-09-16 | 1,009 | 1,013 | 1,006 | 1,009 | 39,900 | 1,009 |
| 2022-09-15 | 1,020 | 1,022 | 1,013 | 1,013 | 29,400 | 1,013 |
| 2022-09-14 | 1,019 | 1,023 | 1,013 | 1,015 | 43,000 | 1,015 |
| 2022-09-13 | 1,037 | 1,037 | 1,027 | 1,030 | 30,000 | 1,030 |
| 2022-09-12 | 1,026 | 1,033 | 1,023 | 1,030 | 31,400 | 1,030 |
| 2022-09-09 | 1,011 | 1,021 | 1,011 | 1,015 | 42,400 | 1,015 |
| 2022-09-08 | 1,023 | 1,023 | 1,015 | 1,020 | 36,100 | 1,020 |
| 2022-09-07 | 1,024 | 1,024 | 1,008 | 1,013 | 91,700 | 1,013 |
| 2022-09-06 | 1,023 | 1,032 | 1,023 | 1,027 | 20,000 | 1,027 |
| 2022-09-05 | 1,025 | 1,025 | 1,017 | 1,020 | 92,800 | 1,020 |
| 2022-09-02 | 1,030 | 1,031 | 1,013 | 1,027 | 91,900 | 1,027 |
| 2022-09-01 | 1,037 | 1,039 | 1,030 | 1,030 | 29,400 | 1,030 |
| 2022-08-31 | 1,034 | 1,046 | 1,029 | 1,044 | 18,600 | 1,044 |
| 2022-08-30 | 1,032 | 1,035 | 1,029 | 1,034 | 18,400 | 1,034 |
| 2022-08-29 | 1,027 | 1,036 | 1,026 | 1,032 | 23,400 | 1,032 |
| 2022-08-26 | 1,046 | 1,052 | 1,040 | 1,040 | 123,500 | 1,040 |
| 2022-08-25 | 1,037 | 1,042 | 1,033 | 1,037 | 32,200 | 1,037 |
| 2022-08-24 | 1,027 | 1,034 | 1,018 | 1,034 | 28,100 | 1,034 |
| 2022-08-23 | 1,022 | 1,029 | 1,020 | 1,023 | 22,700 | 1,023 |
| 2022-08-22 | 1,020 | 1,029 | 1,012 | 1,029 | 37,800 | 1,029 |
| 2022-08-19 | 1,036 | 1,036 | 1,020 | 1,020 | 52,600 | 1,020 |
| 2022-08-18 | 1,027 | 1,038 | 1,022 | 1,036 | 26,400 | 1,036 |
| 2022-08-17 | 1,021 | 1,028 | 1,021 | 1,026 | 20,900 | 1,026 |
| 2022-08-16 | 1,005 | 1,024 | 1,005 | 1,021 | 25,900 | 1,021 |
| 2022-08-15 | 1,015 | 1,015 | 1,002 | 1,005 | 30,800 | 1,005 |
| 2022-08-12 | 1,005 | 1,015 | 1,004 | 1,012 | 43,700 | 1,012 |
| 2022-08-10 | 999 | 1,002 | 990 | 1,000 | 18,800 | 1,000 |
| 2022-08-09 | 1,001 | 1,003 | 996 | 997 | 29,100 | 997 |
| 2022-08-08 | 1,004 | 1,007 | 998 | 1,000 | 28,600 | 1,000 |
| 2022-08-05 | 988 | 1,005 | 988 | 997 | 57,700 | 997 |
| 2022-08-04 | 989 | 996 | 983 | 988 | 146,400 | 988 |
| 2022-08-03 | 1,080 | 1,089 | 1,075 | 1,082 | 25,300 | 1,082 |
| 2022-08-02 | 1,087 | 1,094 | 1,075 | 1,079 | 20,500 | 1,079 |
| 2022-08-01 | 1,069 | 1,086 | 1,056 | 1,086 | 23,200 | 1,086 |
| 2022-07-29 | 1,090 | 1,090 | 1,065 | 1,065 | 23,900 | 1,065 |
| 2022-07-28 | 1,058 | 1,087 | 1,052 | 1,087 | 42,300 | 1,087 |
| 2022-07-27 | 1,058 | 1,058 | 1,045 | 1,058 | 16,600 | 1,058 |
| 2022-07-26 | 1,056 | 1,062 | 1,045 | 1,060 | 17,200 | 1,060 |
| 2022-07-25 | 1,078 | 1,080 | 1,051 | 1,058 | 29,400 | 1,058 |
| 2022-07-22 | 1,034 | 1,065 | 1,033 | 1,063 | 45,400 | 1,063 |
| 2022-07-21 | 1,029 | 1,034 | 1,024 | 1,030 | 14,700 | 1,030 |
| 2022-07-20 | 1,029 | 1,033 | 1,027 | 1,032 | 20,400 | 1,032 |
| 2022-07-19 | 1,028 | 1,028 | 1,016 | 1,019 | 12,700 | 1,019 |
| 2022-07-15 | 1,037 | 1,038 | 1,020 | 1,023 | 16,200 | 1,023 |
| 2022-07-14 | 1,005 | 1,028 | 1,005 | 1,028 | 27,700 | 1,028 |
| 2022-07-13 | 1,000 | 1,010 | 999 | 1,010 | 25,400 | 1,010 |
| 2022-07-12 | 1,002 | 1,003 | 997 | 998 | 26,300 | 998 |
| 2022-07-11 | 990 | 1,003 | 990 | 1,003 | 40,700 | 1,003 |
| 2022-07-08 | 991 | 1,003 | 985 | 985 | 64,700 | 985 |
| 2022-07-07 | 1,000 | 1,006 | 972 | 993 | 135,300 | 993 |
| 2022-07-06 | 984 | 996 | 970 | 990 | 314,000 | 990 |
| 2022-07-05 | 910 | 917 | 905 | 911 | 15,600 | 911 |
| 2022-07-04 | 900 | 909 | 895 | 909 | 11,200 | 909 |
| 2022-07-01 | 900 | 907 | 889 | 894 | 33,700 | 894 |
| 2022-06-30 | 916 | 918 | 904 | 904 | 20,000 | 904 |
| 2022-06-29 | 906 | 916 | 901 | 916 | 29,700 | 916 |
| 2022-06-28 | 897 | 910 | 897 | 910 | 18,700 | 910 |
| 2022-06-27 | 917 | 917 | 900 | 904 | 28,900 | 904 |
| 2022-06-24 | 902 | 909 | 898 | 904 | 18,900 | 904 |
| 2022-06-23 | 895 | 904 | 891 | 897 | 14,000 | 897 |
| 2022-06-22 | 898 | 898 | 885 | 896 | 11,700 | 896 |
| 2022-06-21 | 880 | 894 | 880 | 890 | 18,800 | 890 |
| 2022-06-20 | 894 | 895 | 879 | 880 | 19,900 | 880 |
| 2022-06-17 | 885 | 890 | 880 | 886 | 19,900 | 886 |
| 2022-06-16 | 900 | 903 | 890 | 890 | 17,000 | 890 |
| 2022-06-15 | 915 | 918 | 894 | 895 | 21,500 | 895 |
| 2022-06-14 | 940 | 940 | 907 | 917 | 34,800 | 917 |
| 2022-06-13 | 933 | 942 | 925 | 942 | 45,800 | 942 |
| 2022-06-10 | 933 | 933 | 925 | 925 | 20,200 | 925 |
| 2022-06-09 | 932 | 937 | 928 | 933 | 12,300 | 933 |
| 2022-06-08 | 931 | 935 | 928 | 933 | 11,200 | 933 |
| 2022-06-07 | 929 | 934 | 925 | 926 | 15,200 | 926 |
| 2022-06-06 | 928 | 929 | 920 | 925 | 18,700 | 925 |
| 2022-06-03 | 937 | 943 | 930 | 931 | 18,500 | 931 |
| 2022-06-02 | 944 | 944 | 931 | 937 | 15,300 | 937 |
| 2022-06-01 | 939 | 946 | 938 | 945 | 15,200 | 945 |
| 2022-05-31 | 942 | 952 | 939 | 943 | 17,300 | 943 |
| 2022-05-30 | 930 | 953 | 929 | 953 | 50,400 | 953 |
| 2022-05-27 | 925 | 927 | 919 | 924 | 11,600 | 924 |
| 2022-05-26 | 923 | 928 | 918 | 918 | 11,800 | 918 |
| 2022-05-25 | 918 | 920 | 906 | 920 | 19,500 | 920 |
| 2022-05-24 | 925 | 928 | 908 | 911 | 23,000 | 911 |
| 2022-05-23 | 925 | 934 | 923 | 931 | 26,900 | 931 |
| 2022-05-20 | 908 | 920 | 902 | 920 | 25,900 | 920 |
| 2022-05-19 | 899 | 906 | 895 | 902 | 17,600 | 902 |
| 2022-05-18 | 905 | 909 | 905 | 908 | 19,500 | 908 |
| 2022-05-17 | 900 | 904 | 892 | 904 | 19,600 | 904 |
| 2022-05-16 | 894 | 900 | 891 | 900 | 18,200 | 900 |
| 2022-05-13 | 884 | 896 | 881 | 893 | 26,400 | 893 |
| 2022-05-12 | 891 | 891 | 875 | 875 | 22,700 | 875 |
| 2022-05-11 | 894 | 905 | 890 | 891 | 18,600 | 891 |
| 2022-05-10 | 884 | 894 | 878 | 894 | 15,500 | 894 |
| 2022-05-09 | 896 | 900 | 888 | 888 | 12,100 | 888 |
| 2022-05-06 | 900 | 901 | 889 | 896 | 15,400 | 896 |
| 2022-05-02 | 890 | 902 | 890 | 897 | 13,000 | 897 |
| 2022-04-28 | 899 | 900 | 890 | 900 | 15,000 | 900 |
| 2022-04-27 | 881 | 900 | 877 | 900 | 39,700 | 900 |
| 2022-04-26 | 884 | 896 | 884 | 889 | 13,000 | 889 |
| 2022-04-25 | 886 | 888 | 882 | 884 | 12,200 | 884 |
| 2022-04-22 | 886 | 891 | 883 | 888 | 13,500 | 888 |
| 2022-04-21 | 898 | 899 | 891 | 898 | 7,300 | 898 |
| 2022-04-20 | 895 | 903 | 892 | 893 | 17,200 | 893 |
| 2022-04-19 | 893 | 899 | 890 | 895 | 9,700 | 895 |
| 2022-04-18 | 894 | 900 | 885 | 896 | 15,400 | 896 |
| 2022-04-15 | 904 | 904 | 894 | 895 | 9,200 | 895 |
| 2022-04-14 | 901 | 907 | 895 | 905 | 15,400 | 905 |
| 2022-04-13 | 892 | 902 | 888 | 897 | 21,200 | 897 |
| 2022-04-12 | 892 | 902 | 892 | 893 | 15,900 | 893 |
| 2022-04-11 | 897 | 909 | 895 | 907 | 20,500 | 907 |
| 2022-04-08 | 916 | 916 | 896 | 904 | 24,400 | 904 |
| 2022-04-07 | 923 | 923 | 905 | 909 | 19,500 | 909 |
| 2022-04-06 | 927 | 931 | 923 | 924 | 13,900 | 924 |
| 2022-04-05 | 940 | 943 | 933 | 938 | 25,500 | 938 |
| 2022-04-04 | 935 | 940 | 933 | 936 | 19,100 | 936 |
| 2022-04-01 | 930 | 935 | 919 | 935 | 21,300 | 935 |
| 2022-03-31 | 927 | 935 | 925 | 932 | 26,000 | 932 |
| 2022-03-30 | 927 | 934 | 921 | 934 | 20,400 | 934 |
| 2022-03-29 | 929 | 937 | 920 | 934 | 23,100 | 934 |
| 2022-03-28 | 928 | 929 | 917 | 926 | 14,400 | 926 |
| 2022-03-25 | 940 | 940 | 920 | 929 | 24,500 | 929 |
| 2022-03-24 | 930 | 938 | 923 | 938 | 21,500 | 938 |
| 2022-03-23 | 925 | 935 | 924 | 931 | 30,500 | 931 |
| 2022-03-22 | 925 | 927 | 913 | 923 | 26,800 | 923 |
| 2022-03-18 | 919 | 926 | 912 | 922 | 24,400 | 922 |
| 2022-03-17 | 915 | 919 | 907 | 918 | 21,200 | 918 |
| 2022-03-16 | 892 | 910 | 889 | 909 | 22,400 | 909 |
| 2022-03-15 | 881 | 895 | 874 | 888 | 17,100 | 888 |
| 2022-03-14 | 890 | 899 | 880 | 880 | 13,600 | 880 |
| 2022-03-11 | 890 | 896 | 881 | 890 | 20,200 | 890 |
| 2022-03-10 | 884 | 899 | 884 | 899 | 27,000 | 899 |
| 2022-03-09 | 866 | 878 | 860 | 865 | 26,500 | 865 |
| 2022-03-08 | 864 | 889 | 861 | 870 | 34,600 | 870 |
| 2022-03-07 | 888 | 892 | 873 | 883 | 34,400 | 883 |
| 2022-03-04 | 914 | 916 | 901 | 901 | 17,000 | 901 |
| 2022-03-03 | 929 | 929 | 913 | 919 | 15,200 | 919 |
| 2022-03-02 | 930 | 931 | 916 | 916 | 22,900 | 916 |
| 2022-03-01 | 927 | 938 | 920 | 937 | 24,200 | 937 |
| 2022-02-28 | 914 | 926 | 908 | 924 | 29,500 | 924 |
| 2022-02-25 | 891 | 916 | 891 | 914 | 25,400 | 914 |
| 2022-02-24 | 894 | 902 | 880 | 887 | 32,600 | 887 |
| 2022-02-22 | 903 | 916 | 898 | 903 | 16,700 | 903 |
| 2022-02-21 | 918 | 918 | 901 | 907 | 12,300 | 907 |
| 2022-02-18 | 916 | 925 | 908 | 918 | 18,300 | 918 |
| 2022-02-17 | 932 | 935 | 922 | 922 | 17,800 | 922 |
| 2022-02-16 | 952 | 952 | 933 | 936 | 17,300 | 936 |
| 2022-02-15 | 935 | 952 | 932 | 937 | 18,900 | 937 |
| 2022-02-14 | 941 | 943 | 931 | 933 | 20,400 | 933 |
| 2022-02-10 | 950 | 955 | 941 | 955 | 24,400 | 955 |
| 2022-02-09 | 930 | 943 | 925 | 935 | 15,100 | 935 |
| 2022-02-08 | 940 | 940 | 924 | 925 | 23,400 | 925 |
| 2022-02-07 | 938 | 942 | 930 | 931 | 21,100 | 931 |
| 2022-02-04 | 937 | 949 | 930 | 941 | 24,600 | 941 |
| 2022-02-03 | 964 | 970 | 942 | 946 | 40,400 | 946 |
| 2022-02-02 | 936 | 959 | 933 | 959 | 32,300 | 959 |
| 2022-02-01 | 934 | 948 | 915 | 919 | 24,500 | 919 |
| 2022-01-31 | 904 | 927 | 904 | 925 | 17,700 | 925 |
| 2022-01-28 | 902 | 911 | 891 | 900 | 36,800 | 900 |
| 2022-01-27 | 934 | 934 | 886 | 897 | 58,900 | 897 |
| 2022-01-26 | 927 | 938 | 924 | 926 | 14,800 | 926 |
| 2022-01-25 | 955 | 955 | 925 | 927 | 34,000 | 927 |
| 2022-01-24 | 943 | 960 | 934 | 955 | 21,200 | 955 |
| 2022-01-21 | 934 | 943 | 916 | 943 | 24,000 | 943 |
| 2022-01-20 | 914 | 942 | 914 | 934 | 22,700 | 934 |
| 2022-01-19 | 955 | 955 | 917 | 917 | 41,400 | 917 |
| 2022-01-18 | 967 | 975 | 958 | 963 | 17,300 | 963 |
| 2022-01-17 | 968 | 978 | 962 | 967 | 12,300 | 967 |
| 2022-01-14 | 971 | 971 | 957 | 968 | 32,200 | 968 |
| 2022-01-13 | 1,001 | 1,001 | 977 | 977 | 37,100 | 977 |
| 2022-01-12 | 992 | 1,011 | 992 | 1,006 | 22,000 | 1,006 |
| 2022-01-11 | 992 | 1,003 | 986 | 991 | 21,000 | 991 |
| 2022-01-07 | 1,000 | 1,005 | 978 | 994 | 41,500 | 994 |
| 2022-01-06 | 991 | 1,008 | 982 | 995 | 40,300 | 995 |
| 2022-01-05 | 1,058 | 1,058 | 1,011 | 1,021 | 40,700 | 1,021 |
| 2022-01-04 | 1,060 | 1,070 | 1,040 | 1,048 | 41,500 | 1,048 |
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
