4495 (株)アイキューブドシステムズ の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 5,620 | 5,910 | 5,530 | 5,700 | 20,500 | 5,700 |
| 2020-12-29 | 5,390 | 5,680 | 5,320 | 5,620 | 14,900 | 5,620 |
| 2020-12-28 | 5,460 | 5,520 | 5,270 | 5,350 | 34,100 | 5,350 |
| 2020-12-25 | 5,540 | 5,650 | 5,360 | 5,360 | 28,200 | 5,360 |
| 2020-12-24 | 5,800 | 5,800 | 5,330 | 5,510 | 75,300 | 5,510 |
| 2020-12-23 | 6,170 | 6,390 | 5,760 | 5,860 | 57,000 | 5,860 |
| 2020-12-22 | 6,130 | 6,410 | 6,000 | 6,110 | 63,300 | 6,110 |
| 2020-12-21 | 5,910 | 6,360 | 5,900 | 6,150 | 40,300 | 6,150 |
| 2020-12-18 | 6,230 | 6,230 | 5,880 | 6,020 | 36,200 | 6,020 |
| 2020-12-17 | 6,070 | 6,260 | 5,950 | 6,130 | 29,800 | 6,130 |
| 2020-12-16 | 5,990 | 6,250 | 5,930 | 6,150 | 34,600 | 6,150 |
| 2020-12-15 | 6,100 | 6,500 | 5,700 | 5,790 | 73,600 | 5,790 |
| 2020-12-14 | 5,900 | 6,280 | 5,810 | 6,130 | 61,100 | 6,130 |
| 2020-12-11 | 5,420 | 5,900 | 5,400 | 5,900 | 57,900 | 5,900 |
| 2020-12-10 | 5,310 | 5,460 | 5,250 | 5,340 | 15,100 | 5,340 |
| 2020-12-09 | 5,550 | 5,610 | 5,300 | 5,310 | 28,400 | 5,310 |
| 2020-12-08 | 5,250 | 5,740 | 5,220 | 5,590 | 49,900 | 5,590 |
| 2020-12-07 | 5,250 | 5,260 | 5,010 | 5,160 | 14,900 | 5,160 |
| 2020-12-04 | 5,160 | 5,290 | 4,980 | 5,140 | 28,800 | 5,140 |
| 2020-12-03 | 5,380 | 5,450 | 5,030 | 5,140 | 45,300 | 5,140 |
| 2020-12-02 | 4,925 | 5,480 | 4,880 | 5,370 | 56,100 | 5,370 |
| 2020-12-01 | 4,980 | 5,030 | 4,815 | 4,880 | 31,600 | 4,880 |
| 2020-11-30 | 4,630 | 5,080 | 4,630 | 4,955 | 46,300 | 4,955 |
| 2020-11-27 | 4,540 | 4,620 | 4,510 | 4,620 | 19,300 | 4,620 |
| 2020-11-26 | 4,600 | 4,600 | 4,525 | 4,590 | 7,700 | 4,590 |
| 2020-11-25 | 4,755 | 4,800 | 4,540 | 4,570 | 30,600 | 4,570 |
| 2020-11-24 | 4,730 | 4,885 | 4,710 | 4,750 | 26,800 | 4,750 |
| 2020-11-20 | 4,800 | 4,850 | 4,695 | 4,750 | 33,300 | 4,750 |
| 2020-11-19 | 4,895 | 4,930 | 4,780 | 4,860 | 40,200 | 4,860 |
| 2020-11-18 | 5,020 | 5,290 | 4,960 | 4,965 | 48,000 | 4,965 |
| 2020-11-17 | 5,630 | 5,710 | 4,955 | 4,960 | 49,200 | 4,960 |
| 2020-11-16 | 5,800 | 5,880 | 5,610 | 5,610 | 21,600 | 5,610 |
| 2020-11-13 | 5,450 | 5,640 | 5,450 | 5,600 | 14,200 | 5,600 |
| 2020-11-12 | 5,720 | 5,800 | 5,510 | 5,650 | 13,800 | 5,650 |
| 2020-11-11 | 5,350 | 5,740 | 5,350 | 5,710 | 16,500 | 5,710 |
| 2020-11-10 | 5,870 | 5,890 | 5,400 | 5,400 | 35,900 | 5,400 |
| 2020-11-09 | 5,890 | 5,970 | 5,790 | 5,870 | 18,500 | 5,870 |
| 2020-11-06 | 5,750 | 6,060 | 5,750 | 5,790 | 35,000 | 5,790 |
| 2020-11-05 | 5,690 | 5,890 | 5,510 | 5,700 | 31,700 | 5,700 |
| 2020-11-04 | 5,510 | 5,700 | 5,390 | 5,500 | 23,200 | 5,500 |
| 2020-11-02 | 5,400 | 5,540 | 5,290 | 5,390 | 23,100 | 5,390 |
| 2020-10-30 | 5,750 | 5,940 | 5,270 | 5,330 | 35,100 | 5,330 |
| 2020-10-29 | 5,550 | 5,800 | 5,400 | 5,800 | 20,900 | 5,800 |
| 2020-10-28 | 6,000 | 6,040 | 5,550 | 5,650 | 30,400 | 5,650 |
| 2020-10-27 | 5,690 | 6,030 | 5,580 | 5,920 | 33,000 | 5,920 |
| 2020-10-26 | 6,060 | 6,100 | 5,840 | 5,990 | 28,800 | 5,990 |
| 2020-10-23 | 6,520 | 6,520 | 5,750 | 6,120 | 75,800 | 6,120 |
| 2020-10-22 | 6,840 | 6,910 | 6,500 | 6,600 | 36,400 | 6,600 |
| 2020-10-21 | 7,050 | 7,200 | 6,870 | 6,910 | 39,600 | 6,910 |
| 2020-10-20 | 7,440 | 7,530 | 7,030 | 7,030 | 41,100 | 7,030 |
| 2020-10-19 | 7,390 | 7,730 | 7,390 | 7,550 | 16,700 | 7,550 |
| 2020-10-16 | 7,750 | 7,920 | 7,310 | 7,450 | 38,500 | 7,450 |
| 2020-10-15 | 8,170 | 8,200 | 7,780 | 7,850 | 32,100 | 7,850 |
| 2020-10-14 | 8,000 | 8,360 | 7,910 | 8,230 | 61,800 | 8,230 |
| 2020-10-13 | 8,140 | 8,200 | 7,880 | 8,000 | 50,200 | 8,000 |
| 2020-10-12 | 7,890 | 8,290 | 7,700 | 8,290 | 91,800 | 8,290 |
| 2020-10-09 | 7,610 | 7,770 | 7,470 | 7,660 | 42,000 | 7,660 |
| 2020-10-08 | 7,400 | 7,590 | 7,300 | 7,550 | 26,800 | 7,550 |
| 2020-10-07 | 7,110 | 7,410 | 7,100 | 7,410 | 26,700 | 7,410 |
| 2020-10-06 | 7,180 | 7,290 | 7,100 | 7,100 | 16,000 | 7,100 |
| 2020-10-05 | 7,080 | 7,180 | 7,030 | 7,120 | 15,100 | 7,120 |
| 2020-10-02 | 7,210 | 7,500 | 6,980 | 6,980 | 35,700 | 6,980 |
| 2020-09-30 | 7,570 | 7,570 | 7,110 | 7,190 | 27,200 | 7,190 |
| 2020-09-29 | 7,250 | 7,720 | 7,200 | 7,570 | 66,800 | 7,570 |
| 2020-09-28 | 7,080 | 7,220 | 6,900 | 7,220 | 46,600 | 7,220 |
| 2020-09-25 | 7,030 | 7,140 | 7,000 | 7,060 | 31,100 | 7,060 |
| 2020-09-24 | 7,050 | 7,110 | 6,900 | 6,970 | 22,400 | 6,970 |
| 2020-09-23 | 7,090 | 7,180 | 6,950 | 7,080 | 32,100 | 7,080 |
| 2020-09-18 | 6,900 | 6,980 | 6,840 | 6,900 | 24,100 | 6,900 |
| 2020-09-17 | 7,170 | 7,190 | 6,870 | 6,870 | 26,300 | 6,870 |
| 2020-09-16 | 7,060 | 7,280 | 7,010 | 7,200 | 34,100 | 7,200 |
| 2020-09-15 | 6,980 | 7,230 | 6,840 | 7,060 | 60,100 | 7,060 |
| 2020-09-14 | 6,680 | 7,030 | 6,610 | 6,880 | 59,800 | 6,880 |
| 2020-09-11 | 6,580 | 6,690 | 6,400 | 6,580 | 45,200 | 6,580 |
| 2020-09-10 | 6,910 | 7,090 | 6,510 | 6,610 | 52,300 | 6,610 |
| 2020-09-09 | 6,860 | 6,980 | 6,810 | 6,810 | 43,800 | 6,810 |
| 2020-09-08 | 7,010 | 7,250 | 6,640 | 7,160 | 70,800 | 7,160 |
| 2020-09-07 | 7,500 | 7,590 | 6,880 | 6,910 | 63,300 | 6,910 |
| 2020-09-04 | 7,160 | 7,450 | 7,150 | 7,350 | 47,100 | 7,350 |
| 2020-09-03 | 7,700 | 7,780 | 7,510 | 7,580 | 57,600 | 7,580 |
| 2020-09-02 | 7,640 | 7,680 | 7,520 | 7,630 | 50,600 | 7,630 |
| 2020-09-01 | 7,360 | 7,630 | 7,330 | 7,590 | 37,000 | 7,590 |
| 2020-08-31 | 7,240 | 7,460 | 7,020 | 7,440 | 46,600 | 7,440 |
| 2020-08-28 | 7,580 | 7,610 | 6,700 | 6,990 | 106,900 | 6,990 |
| 2020-08-27 | 8,190 | 8,200 | 7,500 | 7,650 | 134,500 | 7,650 |
| 2020-08-26 | 8,090 | 8,220 | 7,950 | 8,140 | 83,000 | 8,140 |
| 2020-08-25 | 8,650 | 8,660 | 7,820 | 8,070 | 269,500 | 8,070 |
| 2020-08-24 | 8,150 | 8,600 | 8,110 | 8,480 | 279,900 | 8,480 |
| 2020-08-21 | 8,090 | 8,200 | 7,940 | 7,990 | 63,700 | 7,990 |
| 2020-08-20 | 8,300 | 8,350 | 7,810 | 7,940 | 135,700 | 7,940 |
| 2020-08-19 | 8,150 | 8,340 | 7,930 | 8,300 | 116,300 | 8,300 |
| 2020-08-18 | 7,900 | 8,270 | 7,790 | 8,110 | 140,400 | 8,110 |
| 2020-08-17 | 7,680 | 7,770 | 7,470 | 7,770 | 35,900 | 7,770 |
| 2020-08-14 | 7,790 | 7,790 | 7,450 | 7,590 | 33,200 | 7,590 |
| 2020-08-13 | 7,690 | 7,700 | 7,340 | 7,640 | 46,000 | 7,640 |
| 2020-08-12 | 7,500 | 7,720 | 7,400 | 7,550 | 41,600 | 7,550 |
| 2020-08-11 | 7,660 | 7,660 | 7,300 | 7,380 | 24,200 | 7,380 |
| 2020-08-07 | 7,890 | 7,950 | 7,510 | 7,650 | 44,100 | 7,650 |
| 2020-08-06 | 7,760 | 8,080 | 7,660 | 7,780 | 103,300 | 7,780 |
| 2020-08-05 | 7,420 | 7,890 | 7,130 | 7,700 | 86,800 | 7,700 |
| 2020-08-04 | 7,350 | 7,370 | 6,610 | 7,270 | 132,000 | 7,270 |
| 2020-08-03 | 7,300 | 7,480 | 7,130 | 7,200 | 131,500 | 7,200 |
| 2020-07-31 | 7,770 | 7,910 | 7,450 | 7,900 | 82,600 | 7,900 |
| 2020-07-30 | 7,600 | 7,790 | 7,440 | 7,720 | 122,900 | 7,720 |
| 2020-07-29 | 7,880 | 7,880 | 7,260 | 7,390 | 113,300 | 7,390 |
| 2020-07-28 | 8,060 | 8,180 | 7,570 | 7,830 | 209,700 | 7,830 |
| 2020-07-27 | 7,580 | 8,070 | 7,400 | 7,800 | 242,800 | 7,800 |
| 2020-07-22 | 7,800 | 7,810 | 7,200 | 7,430 | 336,600 | 7,430 |
| 2020-07-21 | 7,680 | 8,300 | 7,540 | 7,800 | 963,100 | 7,800 |
| 2020-07-20 | 8,610 | 8,680 | 7,450 | 7,450 | 812,100 | 7,450 |
| 2020-07-17 | 8,590 | 9,030 | 8,050 | 8,840 | 1,156,400 | 8,840 |
| 2020-07-16 | 9,430 | 9,490 | 7,930 | 8,200 | 737,800 | 8,200 |
| 2020-07-15 | - | - | - | - | - | - |
分割・併合履歴 ： なし
