3681 (株)ブイキューブ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 6,850 | 7,450 | 6,650 | 7,450 | 1,185,600 | 1,862.50 |
| 2013-12-27 | 5,550 | 6,450 | 5,420 | 6,450 | 959,100 | 1,612.50 |
| 2013-12-26 | 5,600 | 5,690 | 5,260 | 5,450 | 231,100 | 1,362.50 |
| 2013-12-25 | 5,000 | 5,390 | 4,930 | 5,380 | 274,500 | 1,345 |
| 2013-12-24 | 5,150 | 5,540 | 4,805 | 4,820 | 368,000 | 1,205 |
| 2013-12-20 | 5,040 | 5,250 | 4,900 | 4,970 | 286,400 | 1,242.50 |
| 2013-12-19 | 4,650 | 4,980 | 4,460 | 4,920 | 180,200 | 1,230 |
| 2013-12-18 | 4,535 | 4,850 | 4,460 | 4,590 | 145,800 | 1,147.50 |
| 2013-12-17 | 4,660 | 4,750 | 4,405 | 4,550 | 103,900 | 1,137.50 |
| 2013-12-16 | 5,050 | 5,070 | 4,600 | 4,700 | 224,800 | 1,175 |
| 2013-12-13 | 4,950 | 5,450 | 4,705 | 4,905 | 669,500 | 1,226.25 |
| 2013-12-12 | 4,700 | 5,250 | 4,400 | 4,880 | 1,017,300 | 1,220 |
| 2013-12-11 | 6,510 | 6,950 | 5,010 | 5,010 | 2,056,100 | 1,252.50 |
| 2013-12-10 | 5,010 | 6,010 | 4,950 | 6,010 | 3,718,100 | 1,502.50 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2014-12-26]1株→2株