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
2015-12-30	1,019	1,030	995	1,015	147,600	1,015
2015-12-29	999	1,017	968	992	97,500	992
2015-12-28	994	1,000	975	999	126,400	999
2015-12-25	1,927	1,931	1,890	1,901	55,000	950.50
2015-12-24	1,996	2,048	1,937	1,943	82,200	971.50
2015-12-22	2,009	2,059	1,981	1,996	80,600	998
2015-12-21	2,063	2,085	1,978	2,059	139,900	1,029.50
2015-12-18	2,002	2,149	2,002	2,075	290,000	1,037.50
2015-12-17	1,940	2,032	1,920	2,002	198,000	1,001
2015-12-16	1,900	1,935	1,844	1,896	160,800	948
2015-12-15	1,830	1,927	1,830	1,837	184,600	918.50
2015-12-14	1,789	1,797	1,758	1,790	54,800	895
2015-12-11	1,751	1,816	1,746	1,811	59,400	905.50
2015-12-10	1,810	1,825	1,783	1,790	71,000	895
2015-12-09	1,850	1,871	1,829	1,843	56,800	921.50
2015-12-08	1,875	1,897	1,865	1,875	40,300	937.50
2015-12-07	1,880	1,915	1,880	1,893	47,200	946.50
2015-12-04	1,860	1,900	1,860	1,872	54,200	936
2015-12-03	1,886	1,909	1,860	1,900	80,700	950
2015-12-02	1,919	1,933	1,884	1,904	81,100	952
2015-12-01	1,903	1,910	1,879	1,900	53,000	950
2015-11-30	1,878	1,924	1,851	1,920	104,600	960
2015-11-27	1,908	1,915	1,840	1,866	165,900	933
2015-11-26	1,940	2,015	1,892	1,908	353,100	954
2015-11-25	1,805	2,058	1,795	1,980	829,100	990
2015-11-24	1,707	1,883	1,707	1,823	445,300	911.50
2015-11-20	1,683	1,712	1,656	1,707	282,600	853.50
2015-11-19	1,680	1,721	1,643	1,683	477,900	841.50
2015-11-18	1,700	1,711	1,626	1,633	482,000	816.50
2015-11-17	1,713	1,744	1,633	1,662	625,500	831
2015-11-16	1,697	1,771	1,693	1,693	986,600	846.50
2015-11-13	2,190	2,207	2,050	2,193	237,500	1,096.50
2015-11-12	2,221	2,270	2,205	2,207	73,800	1,103.50
2015-11-11	2,251	2,260	2,202	2,227	81,700	1,113.50
2015-11-10	2,225	2,267	2,180	2,246	131,500	1,123
2015-11-09	2,250	2,274	2,172	2,211	123,500	1,105.50
2015-11-06	2,209	2,316	2,200	2,244	208,700	1,122
2015-11-05	2,200	2,210	2,140	2,196	122,900	1,098
2015-11-04	2,220	2,245	2,165	2,183	108,900	1,091.50
2015-11-02	2,205	2,288	2,160	2,195	192,900	1,097.50
2015-10-30	2,310	2,316	2,165	2,203	297,500	1,101.50
2015-10-29	2,412	2,442	2,271	2,304	254,100	1,152
2015-10-28	2,530	2,548	2,401	2,412	278,000	1,206
2015-10-27	2,460	2,516	2,370	2,380	154,700	1,190
2015-10-26	2,340	2,545	2,322	2,496	248,000	1,248
2015-10-23	2,530	2,575	2,322	2,341	234,500	1,170.50
2015-10-22	2,413	2,520	2,406	2,484	158,100	1,242
2015-10-21	2,550	2,590	2,425	2,458	225,000	1,229
2015-10-20	2,710	2,731	2,505	2,534	262,100	1,267
2015-10-19	2,719	2,800	2,670	2,752	148,600	1,376
2015-10-16	2,875	2,875	2,707	2,719	223,700	1,359.50
2015-10-15	2,865	2,920	2,854	2,876	85,500	1,438
2015-10-14	2,891	2,928	2,865	2,908	71,300	1,454
2015-10-13	2,924	2,962	2,870	2,915	112,000	1,457.50
2015-10-09	2,812	2,916	2,796	2,895	188,000	1,447.50
2015-10-08	2,740	2,870	2,718	2,840	299,900	1,420
2015-10-07	2,760	2,786	2,700	2,728	182,400	1,364
2015-10-06	2,562	2,788	2,562	2,740	444,700	1,370
2015-10-05	2,530	2,530	2,494	2,498	41,200	1,249
2015-10-02	2,546	2,554	2,480	2,494	82,600	1,247
2015-10-01	2,523	2,577	2,495	2,563	88,700	1,281.50
2015-09-30	2,521	2,540	2,466	2,525	115,500	1,262.50
2015-09-29	2,556	2,570	2,450	2,471	165,500	1,235.50
2015-09-28	2,531	2,563	2,472	2,563	84,700	1,281.50
2015-09-25	2,501	2,554	2,462	2,531	95,700	1,265.50
2015-09-24	2,575	2,610	2,523	2,542	102,600	1,271
2015-09-18	2,587	2,604	2,538	2,550	98,700	1,275
2015-09-17	2,516	2,571	2,430	2,566	160,600	1,283
2015-09-16	2,612	2,642	2,502	2,509	155,000	1,254.50
2015-09-15	2,550	2,633	2,492	2,581	258,100	1,290.50
2015-09-14	2,443	2,675	2,411	2,544	321,800	1,272
2015-09-11	2,490	2,536	2,455	2,477	225,300	1,238.50
2015-09-10	2,352	2,510	2,333	2,490	382,400	1,245
2015-09-09	2,310	2,440	2,277	2,391	309,800	1,195.50
2015-09-08	2,311	2,334	2,203	2,229	135,400	1,114.50
2015-09-07	2,184	2,315	2,130	2,303	180,900	1,151.50
2015-09-04	2,285	2,308	2,124	2,233	236,300	1,116.50
2015-09-03	2,329	2,347	2,269	2,294	170,800	1,147
2015-09-02	2,200	2,334	2,180	2,256	296,500	1,128
2015-09-01	2,240	2,343	2,236	2,266	338,000	1,133
2015-08-31	2,212	2,344	2,140	2,252	429,000	1,126
2015-08-28	2,130	2,230	2,119	2,194	629,600	1,097
2015-08-27	1,925	2,080	1,925	2,062	365,600	1,031
2015-08-26	1,822	1,888	1,796	1,886	213,200	943
2015-08-25	1,700	1,898	1,617	1,735	295,100	867.50
2015-08-24	1,950	2,011	1,739	1,799	384,200	899.50
2015-08-21	2,140	2,233	2,025	2,046	286,000	1,023
2015-08-20	2,216	2,340	2,180	2,257	191,400	1,128.50
2015-08-19	2,350	2,380	2,249	2,266	255,100	1,133
2015-08-18	2,350	2,389	2,317	2,355	114,300	1,177.50
2015-08-17	2,260	2,452	2,260	2,357	422,300	1,178.50
2015-08-14	2,117	2,247	2,115	2,230	309,000	1,115
2015-08-13	2,137	2,180	2,100	2,128	163,100	1,064
2015-08-12	2,140	2,189	2,120	2,151	117,000	1,075.50
2015-08-11	2,160	2,188	2,127	2,160	142,500	1,080
2015-08-10	2,100	2,160	2,091	2,153	136,200	1,076.50
2015-08-07	2,099	2,118	2,070	2,085	127,000	1,042.50
2015-08-06	2,083	2,108	2,048	2,053	105,900	1,026.50
2015-08-05	2,059	2,089	2,036	2,055	119,500	1,027.50
2015-08-04	2,068	2,068	2,014	2,041	93,400	1,020.50
2015-08-03	2,048	2,075	2,035	2,061	69,200	1,030.50
2015-07-31	2,025	2,055	1,988	2,045	81,700	1,022.50
2015-07-30	2,050	2,058	2,007	2,025	85,900	1,012.50
2015-07-29	2,100	2,120	2,022	2,028	72,100	1,014
2015-07-28	2,045	2,098	2,000	2,088	95,600	1,044
2015-07-27	2,050	2,100	2,050	2,075	91,700	1,037.50
2015-07-24	2,112	2,130	2,050	2,112	151,200	1,056
2015-07-23	2,250	2,250	2,121	2,133	178,100	1,066.50
2015-07-22	2,150	2,222	2,127	2,205	232,200	1,102.50
2015-07-21	2,123	2,221	2,053	2,207	388,800	1,103.50
2015-07-17	2,037	2,095	1,995	2,095	269,000	1,047.50
2015-07-16	2,000	2,116	1,995	2,037	725,800	1,018.50
2015-07-15	1,890	1,943	1,880	1,893	168,000	946.50
2015-07-14	1,857	1,880	1,852	1,859	82,300	929.50
2015-07-13	1,800	1,845	1,800	1,826	80,800	913
2015-07-10	1,880	1,880	1,765	1,772	144,100	886
2015-07-09	1,780	1,891	1,600	1,885	287,500	942.50
2015-07-08	1,940	1,941	1,828	1,859	178,000	929.50
2015-07-07	1,900	1,968	1,883	1,959	123,100	979.50
2015-07-06	1,850	1,915	1,842	1,872	115,600	936
2015-07-03	1,905	1,928	1,855	1,907	90,000	953.50
2015-07-02	1,950	1,960	1,902	1,902	90,600	951
2015-07-01	1,900	1,968	1,885	1,950	171,300	975
2015-06-30	1,844	1,865	1,810	1,859	152,400	929.50
2015-06-29	1,809	1,895	1,803	1,826	209,200	913
2015-06-26	1,902	1,944	1,885	1,898	114,100	949
2015-06-25	1,920	1,975	1,852	1,915	336,100	957.50
2015-06-24	2,038	2,266	1,848	1,947	949,500	973.50
2015-06-23	2,080	2,130	1,980	2,129	337,800	1,064.50
2015-06-22	2,080	2,100	2,036	2,051	336,400	1,025.50
2015-06-19	1,910	2,039	1,900	2,002	452,100	1,001
2015-06-18	1,890	1,906	1,842	1,887	150,900	943.50
2015-06-17	1,890	1,906	1,850	1,888	183,100	944
2015-06-16	1,936	1,941	1,848	1,862	273,200	931
2015-06-15	1,850	1,916	1,840	1,896	386,700	948
2015-06-12	1,771	1,805	1,740	1,805	151,900	902.50
2015-06-11	1,778	1,805	1,711	1,759	231,000	879.50
2015-06-10	1,725	1,828	1,710	1,755	421,200	877.50
2015-06-09	1,700	1,740	1,671	1,678	101,500	839
2015-06-08	1,686	1,713	1,664	1,713	92,100	856.50
2015-06-05	1,674	1,674	1,635	1,663	43,800	831.50
2015-06-04	1,623	1,699	1,618	1,662	229,800	831
2015-06-03	1,620	1,630	1,610	1,615	36,500	807.50
2015-06-02	1,630	1,646	1,618	1,638	84,000	819
2015-06-01	1,608	1,638	1,582	1,628	80,600	814
2015-05-29	1,565	1,615	1,555	1,608	83,700	804
2015-05-28	1,560	1,579	1,531	1,545	55,400	772.50
2015-05-27	1,582	1,583	1,550	1,561	55,500	780.50
2015-05-26	1,651	1,658	1,578	1,592	104,100	796
2015-05-25	1,610	1,655	1,610	1,650	126,000	825
2015-05-22	1,562	1,642	1,562	1,602	75,500	801
2015-05-21	1,574	1,615	1,563	1,571	77,400	785.50
2015-05-20	1,563	1,586	1,560	1,571	40,900	785.50
2015-05-19	1,555	1,560	1,524	1,555	41,200	777.50
2015-05-18	1,575	1,577	1,500	1,549	74,200	774.50
2015-05-15	1,545	1,574	1,455	1,568	184,100	784
2015-05-14	1,601	1,603	1,550	1,559	61,100	779.50
2015-05-13	1,620	1,620	1,586	1,602	59,600	801
2015-05-12	1,626	1,635	1,580	1,580	66,900	790
2015-05-11	1,598	1,623	1,571	1,622	114,000	811
2015-05-08	1,516	1,555	1,508	1,542	59,000	771
2015-05-07	1,470	1,523	1,470	1,486	68,400	743
2015-05-01	1,497	1,515	1,435	1,465	144,500	732.50
2015-04-30	1,561	1,579	1,480	1,492	132,000	746
2015-04-28	1,600	1,606	1,563	1,568	53,600	784
2015-04-27	1,552	1,618	1,551	1,587	69,600	793.50
2015-04-24	1,550	1,583	1,549	1,552	80,100	776
2015-04-23	1,625	1,630	1,571	1,583	158,300	791.50
2015-04-22	1,640	1,680	1,633	1,642	90,100	821
2015-04-21	1,680	1,700	1,610	1,627	188,400	813.50
2015-04-20	1,748	1,820	1,654	1,668	296,400	834
2015-04-17	1,675	1,839	1,669	1,805	532,800	902.50
2015-04-16	1,680	1,715	1,624	1,640	139,000	820
2015-04-15	1,675	1,675	1,622	1,659	96,500	829.50
2015-04-14	1,590	1,685	1,577	1,675	233,000	837.50
2015-04-13	1,560	1,637	1,550	1,605	123,700	802.50
2015-04-10	1,550	1,568	1,540	1,545	52,600	772.50
2015-04-09	1,589	1,597	1,525	1,557	75,800	778.50
2015-04-08	1,600	1,610	1,576	1,588	49,900	794
2015-04-07	1,586	1,614	1,570	1,592	69,800	796
2015-04-06	1,525	1,599	1,521	1,599	64,600	799.50
2015-04-03	1,559	1,569	1,511	1,536	57,700	768
2015-04-02	1,556	1,595	1,544	1,559	53,100	779.50
2015-04-01	1,580	1,608	1,569	1,576	88,100	788
2015-03-31	1,570	1,607	1,555	1,604	134,500	802
2015-03-30	1,515	1,557	1,501	1,550	48,100	775
2015-03-27	1,545	1,590	1,504	1,526	61,800	763
2015-03-26	1,570	1,599	1,513	1,571	84,900	785.50
2015-03-25	1,570	1,614	1,565	1,591	125,400	795.50
2015-03-24	1,530	1,577	1,503	1,570	109,400	785
2015-03-23	1,518	1,609	1,510	1,531	195,500	765.50
2015-03-20	1,480	1,516	1,453	1,489	184,800	744.50
2015-03-19	1,379	1,481	1,379	1,480	284,100	740
2015-03-18	1,390	1,409	1,370	1,379	90,800	689.50
2015-03-17	1,411	1,424	1,390	1,410	61,300	705
2015-03-16	1,405	1,439	1,403	1,407	69,500	703.50
2015-03-13	1,420	1,432	1,390	1,421	131,300	710.50
2015-03-12	1,361	1,419	1,344	1,408	164,300	704
2015-03-11	1,333	1,358	1,327	1,358	46,200	679
2015-03-10	1,357	1,370	1,334	1,336	100,300	668
2015-03-09	1,405	1,405	1,360	1,367	133,200	683.50
2015-03-06	1,427	1,430	1,408	1,410	76,600	705
2015-03-05	1,468	1,495	1,410	1,426	141,100	713
2015-03-04	1,407	1,488	1,402	1,476	195,200	738
2015-03-03	1,435	1,438	1,401	1,410	84,400	705
2015-03-02	1,405	1,433	1,398	1,424	126,000	712
2015-02-27	1,414	1,419	1,381	1,384	156,000	692
2015-02-26	1,430	1,430	1,406	1,414	74,800	707
2015-02-25	1,435	1,435	1,407	1,411	126,600	705.50
2015-02-24	1,415	1,445	1,405	1,420	258,000	710
2015-02-23	1,394	1,394	1,353	1,385	121,600	692.50
2015-02-20	1,345	1,355	1,320	1,344	145,100	672
2015-02-19	1,406	1,414	1,346	1,347	289,400	673.50
2015-02-18	1,419	1,430	1,403	1,417	167,200	708.50
2015-02-17	1,450	1,477	1,421	1,433	188,000	716.50
2015-02-16	1,431	1,566	1,406	1,486	607,300	743
2015-02-13	1,433	1,468	1,360	1,427	696,000	713.50
2015-02-12	1,700	1,730	1,670	1,693	240,300	846.50
2015-02-10	1,587	1,670	1,572	1,665	211,500	832.50
2015-02-09	1,530	1,598	1,520	1,575	137,600	787.50
2015-02-06	1,527	1,548	1,505	1,529	128,300	764.50
2015-02-05	1,590	1,590	1,530	1,535	163,900	767.50
2015-02-04	1,641	1,645	1,588	1,606	112,800	803
2015-02-03	1,631	1,749	1,541	1,597	400,500	798.50
2015-02-02	1,671	1,689	1,591	1,612	481,600	806
2015-01-30	1,769	1,942	1,663	1,714	1,498,000	857
2015-01-29	1,630	1,745	1,550	1,720	501,400	860
2015-01-28	1,538	1,755	1,501	1,652	782,200	826
2015-01-27	1,513	1,593	1,464	1,561	694,600	780.50
2015-01-26	1,313	1,633	1,312	1,633	702,000	816.50
2015-01-23	1,362	1,400	1,317	1,333	75,200	666.50
2015-01-22	1,361	1,408	1,353	1,388	51,100	694
2015-01-21	1,323	1,444	1,323	1,369	145,900	684.50
2015-01-20	1,360	1,379	1,305	1,342	86,800	671
2015-01-19	1,315	1,383	1,294	1,353	89,500	676.50
2015-01-16	1,301	1,309	1,280	1,309	96,400	654.50
2015-01-15	1,300	1,329	1,280	1,290	211,600	645
2015-01-14	1,442	1,445	1,335	1,336	170,300	668
2015-01-13	1,376	1,546	1,310	1,476	296,400	738
2015-01-09	1,425	1,430	1,371	1,376	115,300	688
2015-01-08	1,401	1,468	1,395	1,425	120,700	712.50
2015-01-07	1,477	1,480	1,409	1,419	131,900	709.50
2015-01-06	1,515	1,544	1,471	1,477	140,300	738.50
2015-01-05	1,594	1,594	1,555	1,574	38,700	787

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

2024年12月
日	月	火	水	木	金	土
« 11月29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
29	30	31

3681 (株)ブイキューブ の時系列データ [2015年度]

3681 (株)ブイキューブの時系列データ [2015年度]