3681 (株)ブイキューブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	637	659	637	650	124,100	650
2016-12-29	656	663	638	644	151,800	644
2016-12-28	648	668	648	660	158,600	660
2016-12-27	650	663	626	646	221,000	646
2016-12-26	626	663	626	653	315,400	653
2016-12-22	628	633	619	626	203,800	626
2016-12-21	644	645	626	630	239,500	630
2016-12-20	634	649	632	647	301,900	647
2016-12-19	631	640	631	634	139,400	634
2016-12-16	654	666	634	638	242,800	638
2016-12-15	674	675	658	662	100,000	662
2016-12-14	671	690	665	669	214,100	669
2016-12-13	665	680	648	678	232,700	678
2016-12-12	650	668	643	665	240,800	665
2016-12-09	620	644	620	643	282,400	643
2016-12-08	628	633	618	627	165,700	627
2016-12-07	608	633	608	621	201,400	621
2016-12-06	618	623	606	611	294,300	611
2016-12-05	642	643	611	618	483,200	618
2016-12-02	657	660	640	647	187,200	647
2016-12-01	683	684	658	662	247,000	662
2016-11-30	651	666	651	653	251,600	653
2016-11-29	642	648	638	645	145,200	645
2016-11-28	632	649	629	648	160,600	648
2016-11-25	650	650	628	634	297,100	634
2016-11-24	645	652	639	647	377,100	647
2016-11-22	645	646	629	633	329,100	633
2016-11-21	673	674	641	650	386,800	650
2016-11-18	638	678	638	664	429,300	664
2016-11-17	643	660	627	632	471,100	632
2016-11-16	620	657	612	653	450,200	653
2016-11-15	635	639	605	610	425,000	610
2016-11-14	641	647	621	625	508,600	625
2016-11-11	673	689	639	642	464,900	642
2016-11-10	652	708	637	676	658,100	676
2016-11-09	756	774	679	707	394,900	707
2016-11-08	779	795	765	765	146,200	765
2016-11-07	757	789	757	779	135,300	779
2016-11-04	775	789	756	757	250,900	757
2016-11-02	805	808	781	788	187,700	788
2016-11-01	814	820	806	817	57,600	817
2016-10-31	825	837	810	816	70,800	816
2016-10-28	804	832	803	826	114,500	826
2016-10-27	818	823	800	807	166,200	807
2016-10-26	822	831	818	824	91,100	824
2016-10-25	856	863	817	821	259,400	821
2016-10-24	879	879	859	867	60,500	867
2016-10-21	872	891	869	879	110,600	879
2016-10-20	892	893	859	872	190,100	872
2016-10-19	857	896	857	893	181,600	893
2016-10-17	850	870	838	847	125,100	847
2016-10-13	885	892	857	869	124,100	869
2016-10-12	886	909	878	885	164,900	885
2016-10-11	904	916	875	884	206,100	884
2016-10-07	928	938	895	905	241,300	905
2016-10-06	946	966	938	943	339,900	943
2016-10-05	932	947	901	931	325,100	931
2016-10-04	865	939	861	926	581,200	926
2016-10-03	880	881	852	855	118,400	855
2016-09-30	860	884	856	862	114,300	862
2016-09-29	880	885	867	868	108,900	868
2016-09-28	865	885	858	883	148,100	883
2016-09-27	861	885	858	878	102,200	878
2016-09-26	884	890	862	876	121,400	876
2016-09-23	840	885	840	880	225,400	880
2016-09-21	836	850	821	846	133,500	846
2016-09-20	837	860	833	844	81,600	844
2016-09-16	863	871	843	852	127,700	852
2016-09-15	864	884	862	866	98,200	866
2016-09-14	861	892	842	871	190,400	871
2016-09-13	866	887	858	864	107,000	864
2016-09-12	865	880	845	855	172,500	855
2016-09-09	840	895	840	880	290,700	880
2016-09-08	861	870	833	840	204,600	840
2016-09-07	815	878	805	871	318,300	871
2016-09-06	834	842	819	821	159,400	821
2016-09-05	830	868	815	843	493,400	843
2016-09-02	797	797	781	785	60,100	785
2016-09-01	804	819	789	797	83,200	797
2016-08-31	821	823	795	805	172,900	805
2016-08-30	774	816	767	809	257,500	809
2016-08-29	758	774	758	769	83,100	769
2016-08-26	756	763	750	758	41,900	758
2016-08-25	774	774	753	757	72,100	757
2016-08-24	786	787	771	774	51,500	774
2016-08-23	782	789	769	770	67,800	770
2016-08-22	776	787	765	774	103,300	774
2016-08-19	751	760	748	751	73,500	751
2016-08-18	750	774	748	751	87,900	751
2016-08-17	765	770	751	753	164,200	753
2016-08-16	812	815	769	770	266,400	770
2016-08-15	814	837	809	819	122,600	819
2016-08-12	763	847	762	829	496,800	829
2016-08-10	762	764	742	748	152,800	748
2016-08-09	763	796	762	792	156,700	792
2016-08-08	803	803	749	754	213,100	754
2016-08-05	777	819	777	804	211,700	804
2016-08-04	763	777	761	769	79,300	769
2016-08-03	768	784	755	757	172,400	757
2016-08-02	792	799	776	784	90,400	784
2016-08-01	777	808	772	803	94,800	803
2016-07-29	779	791	755	782	234,000	782
2016-07-28	792	800	776	784	276,000	784
2016-07-27	806	816	800	801	77,900	801
2016-07-26	800	812	784	804	203,000	804
2016-07-25	808	814	792	804	85,500	804
2016-07-22	811	826	795	805	211,500	805
2016-07-21	834	840	821	824	120,700	824
2016-07-20	843	845	823	832	203,500	832
2016-07-19	827	848	826	841	198,300	841
2016-07-15	872	880	823	835	408,300	835
2016-07-14	839	908	837	886	486,500	886
2016-07-13	828	864	815	847	515,700	847
2016-07-12	811	830	794	798	409,000	798
2016-07-11	802	803	778	781	300,700	781
2016-07-08	828	832	772	792	324,100	792
2016-07-07	848	848	825	827	276,700	827
2016-07-06	853	860	816	833	532,200	833
2016-07-05	830	894	825	883	1,411,600	883
2016-07-04	820	820	820	820	89,900	820
2016-07-01	994	1,000	965	970	326,400	970
2016-06-30	985	1,020	980	990	335,300	990
2016-06-29	986	1,006	963	975	301,700	975
2016-06-28	957	981	919	970	283,000	970
2016-06-27	1,000	1,025	961	967	415,300	967
2016-06-24	1,069	1,090	886	1,020	710,000	1,020
2016-06-23	1,030	1,045	1,025	1,042	169,000	1,042
2016-06-22	1,097	1,105	1,008	1,050	363,000	1,050
2016-06-21	1,072	1,133	1,060	1,109	534,900	1,109
2016-06-20	1,020	1,047	1,016	1,027	211,400	1,027
2016-06-17	1,027	1,040	961	1,002	459,500	1,002
2016-06-16	1,140	1,150	992	1,005	512,600	1,005
2016-06-15	1,106	1,151	1,104	1,141	221,300	1,141
2016-06-14	1,200	1,202	1,109	1,119	396,100	1,119
2016-06-13	1,268	1,285	1,208	1,211	373,700	1,211
2016-06-10	1,352	1,352	1,294	1,306	269,900	1,306
2016-06-09	1,370	1,371	1,322	1,329	671,000	1,329
2016-06-08	1,347	1,350	1,330	1,345	263,600	1,345
2016-06-07	1,350	1,353	1,325	1,339	333,800	1,339
2016-06-06	1,319	1,357	1,312	1,343	320,900	1,343
2016-06-03	1,337	1,355	1,329	1,349	428,700	1,349
2016-06-02	1,300	1,335	1,284	1,325	440,900	1,325
2016-06-01	1,312	1,320	1,284	1,300	678,100	1,300
2016-05-31	1,250	1,255	1,225	1,252	145,500	1,252
2016-05-30	1,210	1,258	1,207	1,256	114,600	1,256
2016-05-27	1,251	1,264	1,209	1,219	198,600	1,219
2016-05-26	1,279	1,280	1,249	1,251	178,200	1,251
2016-05-25	1,255	1,273	1,250	1,265	179,200	1,265
2016-05-24	1,261	1,269	1,241	1,255	290,500	1,255
2016-05-23	1,269	1,278	1,238	1,260	299,600	1,260
2016-05-20	1,213	1,259	1,201	1,244	406,100	1,244
2016-05-19	1,200	1,216	1,172	1,202	255,400	1,202
2016-05-18	1,230	1,230	1,152	1,167	416,200	1,167
2016-05-17	1,136	1,248	1,130	1,216	537,500	1,216
2016-05-16	1,185	1,202	1,158	1,162	463,900	1,162
2016-05-13	1,212	1,262	1,188	1,210	959,500	1,210
2016-05-12	1,347	1,409	1,336	1,392	623,900	1,392
2016-05-11	1,346	1,368	1,330	1,347	289,800	1,347
2016-05-10	1,350	1,380	1,303	1,347	576,400	1,347
2016-05-09	1,320	1,349	1,278	1,345	654,700	1,345
2016-05-06	1,220	1,248	1,199	1,245	131,400	1,245
2016-05-02	1,176	1,212	1,176	1,203	104,000	1,203
2016-04-28	1,221	1,265	1,200	1,214	236,900	1,214
2016-04-27	1,197	1,245	1,183	1,225	324,200	1,225
2016-04-26	1,221	1,250	1,180	1,197	183,900	1,197
2016-04-25	1,228	1,238	1,207	1,222	141,100	1,222
2016-04-22	1,247	1,257	1,218	1,228	183,000	1,228
2016-04-21	1,240	1,269	1,235	1,262	209,500	1,262
2016-04-20	1,263	1,278	1,223	1,234	253,600	1,234
2016-04-19	1,288	1,292	1,255	1,263	203,700	1,263
2016-04-18	1,248	1,270	1,215	1,252	250,200	1,252
2016-04-15	1,203	1,268	1,203	1,252	293,400	1,252
2016-04-14	1,253	1,259	1,182	1,215	353,400	1,215
2016-04-13	1,250	1,320	1,230	1,244	404,000	1,244
2016-04-12	1,186	1,245	1,186	1,203	403,900	1,203
2016-04-11	1,163	1,223	1,160	1,214	334,900	1,214
2016-04-08	1,141	1,175	1,130	1,165	275,500	1,165
2016-04-07	1,156	1,228	1,150	1,180	329,100	1,180
2016-04-06	1,169	1,179	1,123	1,163	376,600	1,163
2016-04-05	1,211	1,217	1,148	1,151	551,600	1,151
2016-04-04	1,228	1,240	1,197	1,209	516,900	1,209
2016-04-01	1,290	1,305	1,244	1,246	468,600	1,246
2016-03-31	1,330	1,380	1,260	1,294	1,010,600	1,294
2016-03-30	1,494	1,499	1,445	1,448	236,900	1,448
2016-03-29	1,467	1,504	1,463	1,494	248,400	1,494
2016-03-28	1,530	1,548	1,465	1,473	310,700	1,473
2016-03-25	1,545	1,556	1,487	1,539	401,200	1,539
2016-03-24	1,498	1,579	1,466	1,572	593,900	1,572
2016-03-23	1,516	1,516	1,450	1,487	321,400	1,487
2016-03-22	1,511	1,526	1,482	1,520	297,700	1,520
2016-03-18	1,459	1,484	1,421	1,469	291,100	1,469
2016-03-17	1,480	1,537	1,411	1,462	530,100	1,462
2016-03-16	1,405	1,510	1,390	1,458	849,700	1,458
2016-03-15	1,399	1,432	1,381	1,390	283,300	1,390
2016-03-14	1,387	1,437	1,354	1,398	383,900	1,398
2016-03-11	1,321	1,421	1,311	1,384	655,900	1,384
2016-03-10	1,273	1,371	1,268	1,346	855,400	1,346
2016-03-09	1,226	1,276	1,225	1,256	174,500	1,256
2016-03-08	1,246	1,276	1,203	1,253	269,400	1,253
2016-03-07	1,269	1,298	1,236	1,252	233,000	1,252
2016-03-04	1,210	1,268	1,184	1,250	375,800	1,250
2016-03-03	1,261	1,275	1,182	1,198	333,200	1,198
2016-03-02	1,280	1,289	1,244	1,255	354,200	1,255
2016-03-01	1,210	1,232	1,187	1,224	223,300	1,224
2016-02-29	1,192	1,232	1,167	1,198	273,800	1,198
2016-02-26	1,230	1,255	1,165	1,181	398,600	1,181
2016-02-25	1,270	1,277	1,210	1,226	556,500	1,226
2016-02-24	1,253	1,313	1,224	1,288	485,700	1,288
2016-02-23	1,280	1,336	1,210	1,247	924,200	1,247
2016-02-22	1,169	1,288	1,130	1,287	966,600	1,287
2016-02-19	1,055	1,196	1,040	1,168	674,900	1,168
2016-02-18	1,105	1,110	1,056	1,066	426,400	1,066
2016-02-17	1,051	1,130	1,017	1,065	613,800	1,065
2016-02-16	1,080	1,110	996	1,023	934,700	1,023
2016-02-15	986	1,027	949	964	459,000	964
2016-02-12	888	946	886	911	300,000	911
2016-02-10	965	991	900	972	322,300	972
2016-02-09	914	1,016	911	971	572,100	971
2016-02-08	883	989	871	975	313,400	975
2016-02-05	907	911	840	895	475,400	895
2016-02-04	1,100	1,149	922	931	2,314,800	931
2016-02-03	1,049	1,049	1,049	1,049	102,700	1,049
2016-02-02	900	908	891	899	78,700	899
2016-02-01	880	908	864	908	170,200	908
2016-01-29	811	842	793	835	198,000	835
2016-01-28	835	837	814	819	158,800	819
2016-01-27	854	864	822	840	140,900	840
2016-01-26	825	850	805	837	153,700	837
2016-01-25	823	850	798	840	281,800	840
2016-01-22	768	822	768	813	297,800	813
2016-01-21	797	834	757	760	311,900	760
2016-01-20	874	878	805	809	183,500	809
2016-01-19	866	889	846	882	150,100	882
2016-01-18	832	895	831	865	381,100	865
2016-01-15	990	1,000	877	892	254,600	892
2016-01-14	965	975	931	960	181,300	960
2016-01-13	1,008	1,030	968	1,022	213,200	1,022
2016-01-12	1,032	1,057	953	960	349,200	960
2016-01-08	1,075	1,116	1,038	1,042	282,600	1,042
2016-01-07	1,106	1,158	1,040	1,094	579,200	1,094
2016-01-06	1,005	1,089	1,005	1,076	401,800	1,076
2016-01-05	1,006	1,039	993	1,005	132,800	1,005
2016-01-04	1,019	1,057	1,001	1,019	196,300	1,019

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 [2016年度]

3681 (株)ブイキューブの時系列データ [2016年度]