3681 (株)ブイキューブ 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
2015-12-301,0191,0309951,015147,6001,015
2015-12-299991,01796899297,500992
2015-12-289941,000975999126,400999
2015-12-251,9271,9311,8901,90155,000950.50
2015-12-241,9962,0481,9371,94382,200971.50
2015-12-222,0092,0591,9811,99680,600998
2015-12-212,0632,0851,9782,059139,9001,029.50
2015-12-182,0022,1492,0022,075290,0001,037.50
2015-12-171,9402,0321,9202,002198,0001,001
2015-12-161,9001,9351,8441,896160,800948
2015-12-151,8301,9271,8301,837184,600918.50
2015-12-141,7891,7971,7581,79054,800895
2015-12-111,7511,8161,7461,81159,400905.50
2015-12-101,8101,8251,7831,79071,000895
2015-12-091,8501,8711,8291,84356,800921.50
2015-12-081,8751,8971,8651,87540,300937.50
2015-12-071,8801,9151,8801,89347,200946.50
2015-12-041,8601,9001,8601,87254,200936
2015-12-031,8861,9091,8601,90080,700950
2015-12-021,9191,9331,8841,90481,100952
2015-12-011,9031,9101,8791,90053,000950
2015-11-301,8781,9241,8511,920104,600960
2015-11-271,9081,9151,8401,866165,900933
2015-11-261,9402,0151,8921,908353,100954
2015-11-251,8052,0581,7951,980829,100990
2015-11-241,7071,8831,7071,823445,300911.50
2015-11-201,6831,7121,6561,707282,600853.50
2015-11-191,6801,7211,6431,683477,900841.50
2015-11-181,7001,7111,6261,633482,000816.50
2015-11-171,7131,7441,6331,662625,500831
2015-11-161,6971,7711,6931,693986,600846.50
2015-11-132,1902,2072,0502,193237,5001,096.50
2015-11-122,2212,2702,2052,20773,8001,103.50
2015-11-112,2512,2602,2022,22781,7001,113.50
2015-11-102,2252,2672,1802,246131,5001,123
2015-11-092,2502,2742,1722,211123,5001,105.50
2015-11-062,2092,3162,2002,244208,7001,122
2015-11-052,2002,2102,1402,196122,9001,098
2015-11-042,2202,2452,1652,183108,9001,091.50
2015-11-022,2052,2882,1602,195192,9001,097.50
2015-10-302,3102,3162,1652,203297,5001,101.50
2015-10-292,4122,4422,2712,304254,1001,152
2015-10-282,5302,5482,4012,412278,0001,206
2015-10-272,4602,5162,3702,380154,7001,190
2015-10-262,3402,5452,3222,496248,0001,248
2015-10-232,5302,5752,3222,341234,5001,170.50
2015-10-222,4132,5202,4062,484158,1001,242
2015-10-212,5502,5902,4252,458225,0001,229
2015-10-202,7102,7312,5052,534262,1001,267
2015-10-192,7192,8002,6702,752148,6001,376
2015-10-162,8752,8752,7072,719223,7001,359.50
2015-10-152,8652,9202,8542,87685,5001,438
2015-10-142,8912,9282,8652,90871,3001,454
2015-10-132,9242,9622,8702,915112,0001,457.50
2015-10-092,8122,9162,7962,895188,0001,447.50
2015-10-082,7402,8702,7182,840299,9001,420
2015-10-072,7602,7862,7002,728182,4001,364
2015-10-062,5622,7882,5622,740444,7001,370
2015-10-052,5302,5302,4942,49841,2001,249
2015-10-022,5462,5542,4802,49482,6001,247
2015-10-012,5232,5772,4952,56388,7001,281.50
2015-09-302,5212,5402,4662,525115,5001,262.50
2015-09-292,5562,5702,4502,471165,5001,235.50
2015-09-282,5312,5632,4722,56384,7001,281.50
2015-09-252,5012,5542,4622,53195,7001,265.50
2015-09-242,5752,6102,5232,542102,6001,271
2015-09-182,5872,6042,5382,55098,7001,275
2015-09-172,5162,5712,4302,566160,6001,283
2015-09-162,6122,6422,5022,509155,0001,254.50
2015-09-152,5502,6332,4922,581258,1001,290.50
2015-09-142,4432,6752,4112,544321,8001,272
2015-09-112,4902,5362,4552,477225,3001,238.50
2015-09-102,3522,5102,3332,490382,4001,245
2015-09-092,3102,4402,2772,391309,8001,195.50
2015-09-082,3112,3342,2032,229135,4001,114.50
2015-09-072,1842,3152,1302,303180,9001,151.50
2015-09-042,2852,3082,1242,233236,3001,116.50
2015-09-032,3292,3472,2692,294170,8001,147
2015-09-022,2002,3342,1802,256296,5001,128
2015-09-012,2402,3432,2362,266338,0001,133
2015-08-312,2122,3442,1402,252429,0001,126
2015-08-282,1302,2302,1192,194629,6001,097
2015-08-271,9252,0801,9252,062365,6001,031
2015-08-261,8221,8881,7961,886213,200943
2015-08-251,7001,8981,6171,735295,100867.50
2015-08-241,9502,0111,7391,799384,200899.50
2015-08-212,1402,2332,0252,046286,0001,023
2015-08-202,2162,3402,1802,257191,4001,128.50
2015-08-192,3502,3802,2492,266255,1001,133
2015-08-182,3502,3892,3172,355114,3001,177.50
2015-08-172,2602,4522,2602,357422,3001,178.50
2015-08-142,1172,2472,1152,230309,0001,115
2015-08-132,1372,1802,1002,128163,1001,064
2015-08-122,1402,1892,1202,151117,0001,075.50
2015-08-112,1602,1882,1272,160142,5001,080
2015-08-102,1002,1602,0912,153136,2001,076.50
2015-08-072,0992,1182,0702,085127,0001,042.50
2015-08-062,0832,1082,0482,053105,9001,026.50
2015-08-052,0592,0892,0362,055119,5001,027.50
2015-08-042,0682,0682,0142,04193,4001,020.50
2015-08-032,0482,0752,0352,06169,2001,030.50
2015-07-312,0252,0551,9882,04581,7001,022.50
2015-07-302,0502,0582,0072,02585,9001,012.50
2015-07-292,1002,1202,0222,02872,1001,014
2015-07-282,0452,0982,0002,08895,6001,044
2015-07-272,0502,1002,0502,07591,7001,037.50
2015-07-242,1122,1302,0502,112151,2001,056
2015-07-232,2502,2502,1212,133178,1001,066.50
2015-07-222,1502,2222,1272,205232,2001,102.50
2015-07-212,1232,2212,0532,207388,8001,103.50
2015-07-172,0372,0951,9952,095269,0001,047.50
2015-07-162,0002,1161,9952,037725,8001,018.50
2015-07-151,8901,9431,8801,893168,000946.50
2015-07-141,8571,8801,8521,85982,300929.50
2015-07-131,8001,8451,8001,82680,800913
2015-07-101,8801,8801,7651,772144,100886
2015-07-091,7801,8911,6001,885287,500942.50
2015-07-081,9401,9411,8281,859178,000929.50
2015-07-071,9001,9681,8831,959123,100979.50
2015-07-061,8501,9151,8421,872115,600936
2015-07-031,9051,9281,8551,90790,000953.50
2015-07-021,9501,9601,9021,90290,600951
2015-07-011,9001,9681,8851,950171,300975
2015-06-301,8441,8651,8101,859152,400929.50
2015-06-291,8091,8951,8031,826209,200913
2015-06-261,9021,9441,8851,898114,100949
2015-06-251,9201,9751,8521,915336,100957.50
2015-06-242,0382,2661,8481,947949,500973.50
2015-06-232,0802,1301,9802,129337,8001,064.50
2015-06-222,0802,1002,0362,051336,4001,025.50
2015-06-191,9102,0391,9002,002452,1001,001
2015-06-181,8901,9061,8421,887150,900943.50
2015-06-171,8901,9061,8501,888183,100944
2015-06-161,9361,9411,8481,862273,200931
2015-06-151,8501,9161,8401,896386,700948
2015-06-121,7711,8051,7401,805151,900902.50
2015-06-111,7781,8051,7111,759231,000879.50
2015-06-101,7251,8281,7101,755421,200877.50
2015-06-091,7001,7401,6711,678101,500839
2015-06-081,6861,7131,6641,71392,100856.50
2015-06-051,6741,6741,6351,66343,800831.50
2015-06-041,6231,6991,6181,662229,800831
2015-06-031,6201,6301,6101,61536,500807.50
2015-06-021,6301,6461,6181,63884,000819
2015-06-011,6081,6381,5821,62880,600814
2015-05-291,5651,6151,5551,60883,700804
2015-05-281,5601,5791,5311,54555,400772.50
2015-05-271,5821,5831,5501,56155,500780.50
2015-05-261,6511,6581,5781,592104,100796
2015-05-251,6101,6551,6101,650126,000825
2015-05-221,5621,6421,5621,60275,500801
2015-05-211,5741,6151,5631,57177,400785.50
2015-05-201,5631,5861,5601,57140,900785.50
2015-05-191,5551,5601,5241,55541,200777.50
2015-05-181,5751,5771,5001,54974,200774.50
2015-05-151,5451,5741,4551,568184,100784
2015-05-141,6011,6031,5501,55961,100779.50
2015-05-131,6201,6201,5861,60259,600801
2015-05-121,6261,6351,5801,58066,900790
2015-05-111,5981,6231,5711,622114,000811
2015-05-081,5161,5551,5081,54259,000771
2015-05-071,4701,5231,4701,48668,400743
2015-05-011,4971,5151,4351,465144,500732.50
2015-04-301,5611,5791,4801,492132,000746
2015-04-281,6001,6061,5631,56853,600784
2015-04-271,5521,6181,5511,58769,600793.50
2015-04-241,5501,5831,5491,55280,100776
2015-04-231,6251,6301,5711,583158,300791.50
2015-04-221,6401,6801,6331,64290,100821
2015-04-211,6801,7001,6101,627188,400813.50
2015-04-201,7481,8201,6541,668296,400834
2015-04-171,6751,8391,6691,805532,800902.50
2015-04-161,6801,7151,6241,640139,000820
2015-04-151,6751,6751,6221,65996,500829.50
2015-04-141,5901,6851,5771,675233,000837.50
2015-04-131,5601,6371,5501,605123,700802.50
2015-04-101,5501,5681,5401,54552,600772.50
2015-04-091,5891,5971,5251,55775,800778.50
2015-04-081,6001,6101,5761,58849,900794
2015-04-071,5861,6141,5701,59269,800796
2015-04-061,5251,5991,5211,59964,600799.50
2015-04-031,5591,5691,5111,53657,700768
2015-04-021,5561,5951,5441,55953,100779.50
2015-04-011,5801,6081,5691,57688,100788
2015-03-311,5701,6071,5551,604134,500802
2015-03-301,5151,5571,5011,55048,100775
2015-03-271,5451,5901,5041,52661,800763
2015-03-261,5701,5991,5131,57184,900785.50
2015-03-251,5701,6141,5651,591125,400795.50
2015-03-241,5301,5771,5031,570109,400785
2015-03-231,5181,6091,5101,531195,500765.50
2015-03-201,4801,5161,4531,489184,800744.50
2015-03-191,3791,4811,3791,480284,100740
2015-03-181,3901,4091,3701,37990,800689.50
2015-03-171,4111,4241,3901,41061,300705
2015-03-161,4051,4391,4031,40769,500703.50
2015-03-131,4201,4321,3901,421131,300710.50
2015-03-121,3611,4191,3441,408164,300704
2015-03-111,3331,3581,3271,35846,200679
2015-03-101,3571,3701,3341,336100,300668
2015-03-091,4051,4051,3601,367133,200683.50
2015-03-061,4271,4301,4081,41076,600705
2015-03-051,4681,4951,4101,426141,100713
2015-03-041,4071,4881,4021,476195,200738
2015-03-031,4351,4381,4011,41084,400705
2015-03-021,4051,4331,3981,424126,000712
2015-02-271,4141,4191,3811,384156,000692
2015-02-261,4301,4301,4061,41474,800707
2015-02-251,4351,4351,4071,411126,600705.50
2015-02-241,4151,4451,4051,420258,000710
2015-02-231,3941,3941,3531,385121,600692.50
2015-02-201,3451,3551,3201,344145,100672
2015-02-191,4061,4141,3461,347289,400673.50
2015-02-181,4191,4301,4031,417167,200708.50
2015-02-171,4501,4771,4211,433188,000716.50
2015-02-161,4311,5661,4061,486607,300743
2015-02-131,4331,4681,3601,427696,000713.50
2015-02-121,7001,7301,6701,693240,300846.50
2015-02-101,5871,6701,5721,665211,500832.50
2015-02-091,5301,5981,5201,575137,600787.50
2015-02-061,5271,5481,5051,529128,300764.50
2015-02-051,5901,5901,5301,535163,900767.50
2015-02-041,6411,6451,5881,606112,800803
2015-02-031,6311,7491,5411,597400,500798.50
2015-02-021,6711,6891,5911,612481,600806
2015-01-301,7691,9421,6631,7141,498,000857
2015-01-291,6301,7451,5501,720501,400860
2015-01-281,5381,7551,5011,652782,200826
2015-01-271,5131,5931,4641,561694,600780.50
2015-01-261,3131,6331,3121,633702,000816.50
2015-01-231,3621,4001,3171,33375,200666.50
2015-01-221,3611,4081,3531,38851,100694
2015-01-211,3231,4441,3231,369145,900684.50
2015-01-201,3601,3791,3051,34286,800671
2015-01-191,3151,3831,2941,35389,500676.50
2015-01-161,3011,3091,2801,30996,400654.50
2015-01-151,3001,3291,2801,290211,600645
2015-01-141,4421,4451,3351,336170,300668
2015-01-131,3761,5461,3101,476296,400738
2015-01-091,4251,4301,3711,376115,300688
2015-01-081,4011,4681,3951,425120,700712.50
2015-01-071,4771,4801,4091,419131,900709.50
2015-01-061,5151,5441,4711,477140,300738.50
2015-01-051,5941,5941,5551,57438,700787

分割・併合履歴 : [2015-12-28]1株→2株 [2014-12-26]1株→2株