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
2016-12-30637659637650124,100650
2016-12-29656663638644151,800644
2016-12-28648668648660158,600660
2016-12-27650663626646221,000646
2016-12-26626663626653315,400653
2016-12-22628633619626203,800626
2016-12-21644645626630239,500630
2016-12-20634649632647301,900647
2016-12-19631640631634139,400634
2016-12-16654666634638242,800638
2016-12-15674675658662100,000662
2016-12-14671690665669214,100669
2016-12-13665680648678232,700678
2016-12-12650668643665240,800665
2016-12-09620644620643282,400643
2016-12-08628633618627165,700627
2016-12-07608633608621201,400621
2016-12-06618623606611294,300611
2016-12-05642643611618483,200618
2016-12-02657660640647187,200647
2016-12-01683684658662247,000662
2016-11-30651666651653251,600653
2016-11-29642648638645145,200645
2016-11-28632649629648160,600648
2016-11-25650650628634297,100634
2016-11-24645652639647377,100647
2016-11-22645646629633329,100633
2016-11-21673674641650386,800650
2016-11-18638678638664429,300664
2016-11-17643660627632471,100632
2016-11-16620657612653450,200653
2016-11-15635639605610425,000610
2016-11-14641647621625508,600625
2016-11-11673689639642464,900642
2016-11-10652708637676658,100676
2016-11-09756774679707394,900707
2016-11-08779795765765146,200765
2016-11-07757789757779135,300779
2016-11-04775789756757250,900757
2016-11-02805808781788187,700788
2016-11-0181482080681757,600817
2016-10-3182583781081670,800816
2016-10-28804832803826114,500826
2016-10-27818823800807166,200807
2016-10-2682283181882491,100824
2016-10-25856863817821259,400821
2016-10-2487987985986760,500867
2016-10-21872891869879110,600879
2016-10-20892893859872190,100872
2016-10-19857896857893181,600893
2016-10-17850870838847125,100847
2016-10-13885892857869124,100869
2016-10-12886909878885164,900885
2016-10-11904916875884206,100884
2016-10-07928938895905241,300905
2016-10-06946966938943339,900943
2016-10-05932947901931325,100931
2016-10-04865939861926581,200926
2016-10-03880881852855118,400855
2016-09-30860884856862114,300862
2016-09-29880885867868108,900868
2016-09-28865885858883148,100883
2016-09-27861885858878102,200878
2016-09-26884890862876121,400876
2016-09-23840885840880225,400880
2016-09-21836850821846133,500846
2016-09-2083786083384481,600844
2016-09-16863871843852127,700852
2016-09-1586488486286698,200866
2016-09-14861892842871190,400871
2016-09-13866887858864107,000864
2016-09-12865880845855172,500855
2016-09-09840895840880290,700880
2016-09-08861870833840204,600840
2016-09-07815878805871318,300871
2016-09-06834842819821159,400821
2016-09-05830868815843493,400843
2016-09-0279779778178560,100785
2016-09-0180481978979783,200797
2016-08-31821823795805172,900805
2016-08-30774816767809257,500809
2016-08-2975877475876983,100769
2016-08-2675676375075841,900758
2016-08-2577477475375772,100757
2016-08-2478678777177451,500774
2016-08-2378278976977067,800770
2016-08-22776787765774103,300774
2016-08-1975176074875173,500751
2016-08-1875077474875187,900751
2016-08-17765770751753164,200753
2016-08-16812815769770266,400770
2016-08-15814837809819122,600819
2016-08-12763847762829496,800829
2016-08-10762764742748152,800748
2016-08-09763796762792156,700792
2016-08-08803803749754213,100754
2016-08-05777819777804211,700804
2016-08-0476377776176979,300769
2016-08-03768784755757172,400757
2016-08-0279279977678490,400784
2016-08-0177780877280394,800803
2016-07-29779791755782234,000782
2016-07-28792800776784276,000784
2016-07-2780681680080177,900801
2016-07-26800812784804203,000804
2016-07-2580881479280485,500804
2016-07-22811826795805211,500805
2016-07-21834840821824120,700824
2016-07-20843845823832203,500832
2016-07-19827848826841198,300841
2016-07-15872880823835408,300835
2016-07-14839908837886486,500886
2016-07-13828864815847515,700847
2016-07-12811830794798409,000798
2016-07-11802803778781300,700781
2016-07-08828832772792324,100792
2016-07-07848848825827276,700827
2016-07-06853860816833532,200833
2016-07-058308948258831,411,600883
2016-07-0482082082082089,900820
2016-07-019941,000965970326,400970
2016-06-309851,020980990335,300990
2016-06-299861,006963975301,700975
2016-06-28957981919970283,000970
2016-06-271,0001,025961967415,300967
2016-06-241,0691,0908861,020710,0001,020
2016-06-231,0301,0451,0251,042169,0001,042
2016-06-221,0971,1051,0081,050363,0001,050
2016-06-211,0721,1331,0601,109534,9001,109
2016-06-201,0201,0471,0161,027211,4001,027
2016-06-171,0271,0409611,002459,5001,002
2016-06-161,1401,1509921,005512,6001,005
2016-06-151,1061,1511,1041,141221,3001,141
2016-06-141,2001,2021,1091,119396,1001,119
2016-06-131,2681,2851,2081,211373,7001,211
2016-06-101,3521,3521,2941,306269,9001,306
2016-06-091,3701,3711,3221,329671,0001,329
2016-06-081,3471,3501,3301,345263,6001,345
2016-06-071,3501,3531,3251,339333,8001,339
2016-06-061,3191,3571,3121,343320,9001,343
2016-06-031,3371,3551,3291,349428,7001,349
2016-06-021,3001,3351,2841,325440,9001,325
2016-06-011,3121,3201,2841,300678,1001,300
2016-05-311,2501,2551,2251,252145,5001,252
2016-05-301,2101,2581,2071,256114,6001,256
2016-05-271,2511,2641,2091,219198,6001,219
2016-05-261,2791,2801,2491,251178,2001,251
2016-05-251,2551,2731,2501,265179,2001,265
2016-05-241,2611,2691,2411,255290,5001,255
2016-05-231,2691,2781,2381,260299,6001,260
2016-05-201,2131,2591,2011,244406,1001,244
2016-05-191,2001,2161,1721,202255,4001,202
2016-05-181,2301,2301,1521,167416,2001,167
2016-05-171,1361,2481,1301,216537,5001,216
2016-05-161,1851,2021,1581,162463,9001,162
2016-05-131,2121,2621,1881,210959,5001,210
2016-05-121,3471,4091,3361,392623,9001,392
2016-05-111,3461,3681,3301,347289,8001,347
2016-05-101,3501,3801,3031,347576,4001,347
2016-05-091,3201,3491,2781,345654,7001,345
2016-05-061,2201,2481,1991,245131,4001,245
2016-05-021,1761,2121,1761,203104,0001,203
2016-04-281,2211,2651,2001,214236,9001,214
2016-04-271,1971,2451,1831,225324,2001,225
2016-04-261,2211,2501,1801,197183,9001,197
2016-04-251,2281,2381,2071,222141,1001,222
2016-04-221,2471,2571,2181,228183,0001,228
2016-04-211,2401,2691,2351,262209,5001,262
2016-04-201,2631,2781,2231,234253,6001,234
2016-04-191,2881,2921,2551,263203,7001,263
2016-04-181,2481,2701,2151,252250,2001,252
2016-04-151,2031,2681,2031,252293,4001,252
2016-04-141,2531,2591,1821,215353,4001,215
2016-04-131,2501,3201,2301,244404,0001,244
2016-04-121,1861,2451,1861,203403,9001,203
2016-04-111,1631,2231,1601,214334,9001,214
2016-04-081,1411,1751,1301,165275,5001,165
2016-04-071,1561,2281,1501,180329,1001,180
2016-04-061,1691,1791,1231,163376,6001,163
2016-04-051,2111,2171,1481,151551,6001,151
2016-04-041,2281,2401,1971,209516,9001,209
2016-04-011,2901,3051,2441,246468,6001,246
2016-03-311,3301,3801,2601,2941,010,6001,294
2016-03-301,4941,4991,4451,448236,9001,448
2016-03-291,4671,5041,4631,494248,4001,494
2016-03-281,5301,5481,4651,473310,7001,473
2016-03-251,5451,5561,4871,539401,2001,539
2016-03-241,4981,5791,4661,572593,9001,572
2016-03-231,5161,5161,4501,487321,4001,487
2016-03-221,5111,5261,4821,520297,7001,520
2016-03-181,4591,4841,4211,469291,1001,469
2016-03-171,4801,5371,4111,462530,1001,462
2016-03-161,4051,5101,3901,458849,7001,458
2016-03-151,3991,4321,3811,390283,3001,390
2016-03-141,3871,4371,3541,398383,9001,398
2016-03-111,3211,4211,3111,384655,9001,384
2016-03-101,2731,3711,2681,346855,4001,346
2016-03-091,2261,2761,2251,256174,5001,256
2016-03-081,2461,2761,2031,253269,4001,253
2016-03-071,2691,2981,2361,252233,0001,252
2016-03-041,2101,2681,1841,250375,8001,250
2016-03-031,2611,2751,1821,198333,2001,198
2016-03-021,2801,2891,2441,255354,2001,255
2016-03-011,2101,2321,1871,224223,3001,224
2016-02-291,1921,2321,1671,198273,8001,198
2016-02-261,2301,2551,1651,181398,6001,181
2016-02-251,2701,2771,2101,226556,5001,226
2016-02-241,2531,3131,2241,288485,7001,288
2016-02-231,2801,3361,2101,247924,2001,247
2016-02-221,1691,2881,1301,287966,6001,287
2016-02-191,0551,1961,0401,168674,9001,168
2016-02-181,1051,1101,0561,066426,4001,066
2016-02-171,0511,1301,0171,065613,8001,065
2016-02-161,0801,1109961,023934,7001,023
2016-02-159861,027949964459,000964
2016-02-12888946886911300,000911
2016-02-10965991900972322,300972
2016-02-099141,016911971572,100971
2016-02-08883989871975313,400975
2016-02-05907911840895475,400895
2016-02-041,1001,1499229312,314,800931
2016-02-031,0491,0491,0491,049102,7001,049
2016-02-0290090889189978,700899
2016-02-01880908864908170,200908
2016-01-29811842793835198,000835
2016-01-28835837814819158,800819
2016-01-27854864822840140,900840
2016-01-26825850805837153,700837
2016-01-25823850798840281,800840
2016-01-22768822768813297,800813
2016-01-21797834757760311,900760
2016-01-20874878805809183,500809
2016-01-19866889846882150,100882
2016-01-18832895831865381,100865
2016-01-159901,000877892254,600892
2016-01-14965975931960181,300960
2016-01-131,0081,0309681,022213,2001,022
2016-01-121,0321,057953960349,200960
2016-01-081,0751,1161,0381,042282,6001,042
2016-01-071,1061,1581,0401,094579,2001,094
2016-01-061,0051,0891,0051,076401,8001,076
2016-01-051,0061,0399931,005132,8001,005
2016-01-041,0191,0571,0011,019196,3001,019

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