6571 キュービーネットホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,818	1,837	1,777	1,804	39,700	1,804
2018-12-27	1,800	1,900	1,790	1,890	118,700	1,890
2018-12-26	1,740	1,755	1,668	1,693	35,200	1,693
2018-12-25	1,670	1,729	1,648	1,711	73,700	1,711
2018-12-21	1,856	1,886	1,765	1,794	61,000	1,794
2018-12-20	1,912	1,947	1,845	1,879	69,400	1,879
2018-12-19	1,947	1,998	1,930	1,936	18,100	1,936
2018-12-18	1,993	1,993	1,925	1,959	78,500	1,959
2018-12-17	2,020	2,023	1,986	2,010	16,700	2,010
2018-12-14	2,094	2,110	2,005	2,016	43,700	2,016
2018-12-13	2,116	2,138	2,064	2,081	37,600	2,081
2018-12-12	2,137	2,137	2,090	2,115	21,800	2,115
2018-12-11	2,170	2,178	2,078	2,126	61,500	2,126
2018-12-10	2,198	2,249	2,160	2,172	49,700	2,172
2018-12-07	2,216	2,254	2,216	2,248	75,000	2,248
2018-12-06	2,164	2,206	2,154	2,206	44,200	2,206
2018-12-05	2,178	2,214	2,147	2,164	39,500	2,164
2018-12-04	2,176	2,248	2,165	2,235	93,100	2,235
2018-12-03	2,189	2,248	2,162	2,191	60,000	2,191
2018-11-30	2,200	2,235	2,165	2,219	72,200	2,219
2018-11-29	2,163	2,196	2,126	2,181	60,500	2,181
2018-11-28	2,243	2,245	2,150	2,163	50,300	2,163
2018-11-27	2,265	2,272	2,250	2,264	45,200	2,264
2018-11-26	2,272	2,279	2,245	2,254	29,800	2,254
2018-11-22	2,277	2,280	2,247	2,268	62,500	2,268
2018-11-21	2,217	2,277	2,191	2,271	98,100	2,271
2018-11-20	2,270	2,277	2,248	2,267	99,600	2,267
2018-11-19	2,239	2,274	2,218	2,274	155,900	2,274
2018-11-16	2,199	2,276	2,187	2,237	285,300	2,237
2018-11-15	2,144	2,249	2,132	2,180	204,000	2,180
2018-11-14	1,958	2,181	1,958	2,117	336,500	2,117
2018-11-13	2,010	2,035	1,957	1,958	149,000	1,958
2018-11-12	2,100	2,100	2,013	2,013	113,100	2,013
2018-11-09	2,100	2,171	2,099	2,117	73,200	2,117
2018-11-08	2,094	2,129	2,094	2,123	45,900	2,123
2018-11-07	2,062	2,124	2,042	2,067	65,000	2,067
2018-11-06	2,050	2,093	2,014	2,064	67,300	2,064
2018-11-05	2,030	2,058	2,005	2,018	56,500	2,018
2018-11-02	1,971	2,009	1,965	1,998	35,800	1,998
2018-11-01	2,033	2,033	1,956	1,971	39,700	1,971
2018-10-31	2,003	2,066	2,003	2,039	54,400	2,039
2018-10-30	1,905	2,008	1,905	1,992	109,800	1,992
2018-10-29	2,065	2,080	1,920	1,922	95,200	1,922
2018-10-26	2,085	2,114	2,040	2,080	102,800	2,080
2018-10-25	2,041	2,088	2,031	2,055	115,500	2,055
2018-10-24	2,081	2,095	2,062	2,084	31,900	2,084
2018-10-23	2,097	2,115	2,073	2,092	96,200	2,092
2018-10-22	2,071	2,114	2,063	2,099	94,300	2,099
2018-10-19	2,050	2,074	2,021	2,061	62,500	2,061
2018-10-18	2,064	2,075	2,035	2,070	46,900	2,070
2018-10-17	2,044	2,086	2,041	2,064	55,400	2,064
2018-10-16	2,045	2,066	2,013	2,031	47,400	2,031
2018-10-15	2,120	2,159	2,040	2,049	96,400	2,049
2018-10-12	2,007	2,122	1,998	2,101	163,700	2,101
2018-10-11	2,046	2,071	1,933	2,018	244,700	2,018
2018-10-10	2,086	2,188	2,077	2,144	87,900	2,144
2018-10-09	2,077	2,112	2,059	2,105	91,900	2,105
2018-10-05	2,050	2,142	2,042	2,115	183,800	2,115
2018-10-04	2,214	2,221	2,153	2,187	117,700	2,187
2018-10-03	2,233	2,280	2,194	2,264	109,300	2,264
2018-10-02	2,269	2,300	2,251	2,256	162,400	2,256
2018-10-01	2,258	2,299	2,255	2,255	148,800	2,255
2018-09-28	2,150	2,258	2,150	2,230	135,700	2,230
2018-09-27	2,052	2,148	2,038	2,138	130,700	2,138
2018-09-26	2,100	2,102	2,037	2,045	60,100	2,045
2018-09-25	2,009	2,076	1,974	2,069	155,200	2,069
2018-09-21	2,016	2,023	1,997	2,004	102,400	2,004
2018-09-20	2,062	2,072	2,004	2,022	130,300	2,022
2018-09-19	2,154	2,154	2,012	2,061	141,200	2,061
2018-09-18	2,105	2,127	2,094	2,104	102,500	2,104
2018-09-14	2,169	2,180	2,083	2,091	202,100	2,091
2018-09-13	2,317	2,330	2,125	2,157	335,500	2,157
2018-09-12	2,298	2,338	2,292	2,304	293,100	2,304
2018-09-11	2,287	2,299	2,270	2,299	167,800	2,299
2018-09-10	2,278	2,295	2,270	2,292	123,400	2,292
2018-09-07	2,280	2,298	2,263	2,278	150,600	2,278
2018-09-06	2,190	2,280	2,181	2,280	149,100	2,280
2018-09-05	2,247	2,256	2,180	2,230	113,800	2,230
2018-09-04	2,259	2,295	2,180	2,230	203,200	2,230
2018-09-03	2,270	2,298	2,240	2,262	174,500	2,262
2018-08-31	2,275	2,300	2,259	2,261	359,400	2,261
2018-08-30	2,262	2,280	2,253	2,275	387,900	2,275
2018-08-29	2,260	2,268	2,232	2,260	110,400	2,260
2018-08-28	2,240	2,270	2,238	2,256	270,600	2,256
2018-08-27	2,260	2,272	2,212	2,240	286,500	2,240
2018-08-24	2,211	2,211	2,151	2,184	70,600	2,184
2018-08-23	2,166	2,230	2,152	2,215	84,900	2,215
2018-08-22	2,094	2,176	2,033	2,164	80,500	2,164
2018-08-21	2,178	2,178	2,080	2,100	52,300	2,100
2018-08-20	2,153	2,173	2,060	2,169	87,300	2,169
2018-08-17	2,249	2,249	2,158	2,166	88,700	2,166
2018-08-16	2,215	2,250	2,170	2,250	255,100	2,250
2018-08-15	2,199	2,236	2,178	2,214	186,000	2,214
2018-08-14	2,180	2,243	2,142	2,208	463,500	2,208
2018-08-13	1,999	2,059	1,963	1,993	129,700	1,993
2018-08-10	2,090	2,107	2,030	2,030	49,400	2,030
2018-08-09	2,063	2,146	2,063	2,111	48,700	2,111
2018-08-08	2,045	2,114	2,045	2,080	51,000	2,080
2018-08-07	2,050	2,060	2,001	2,051	38,200	2,051
2018-08-06	2,087	2,108	2,056	2,060	35,400	2,060
2018-08-03	2,094	2,104	2,060	2,090	37,400	2,090
2018-08-02	2,058	2,111	2,057	2,094	30,600	2,094
2018-08-01	2,069	2,077	2,055	2,060	34,700	2,060
2018-07-31	2,075	2,093	2,052	2,060	57,500	2,060
2018-07-30	2,050	2,065	2,048	2,055	64,900	2,055
2018-07-27	2,137	2,160	2,049	2,067	67,500	2,067
2018-07-26	2,136	2,183	2,136	2,146	54,600	2,146
2018-07-25	2,193	2,220	2,120	2,136	59,700	2,136
2018-07-24	2,139	2,203	2,139	2,191	54,500	2,191
2018-07-23	2,177	2,195	2,138	2,139	61,000	2,139
2018-07-20	2,222	2,229	2,190	2,198	94,700	2,198
2018-07-19	2,226	2,249	2,175	2,239	138,200	2,239
2018-07-18	2,250	2,264	2,177	2,244	295,900	2,244
2018-07-17	2,100	2,253	2,097	2,251	609,100	2,251
2018-07-13	2,080	2,100	2,070	2,097	139,600	2,097
2018-07-12	2,031	2,088	2,031	2,079	85,600	2,079
2018-07-11	2,040	2,059	2,020	2,036	59,900	2,036
2018-07-10	2,070	2,090	2,028	2,047	103,900	2,047
2018-07-09	2,090	2,093	2,030	2,057	90,300	2,057
2018-07-06	1,943	2,066	1,923	2,047	180,000	2,047
2018-07-05	2,007	2,042	1,862	1,917	121,800	1,917
2018-07-04	1,975	2,085	1,962	2,050	134,200	2,050
2018-07-03	2,045	2,046	1,933	1,946	139,600	1,946
2018-07-02	2,114	2,116	2,047	2,050	130,100	2,050
2018-06-29	2,060	2,112	2,026	2,111	178,100	2,111
2018-06-28	2,075	2,089	2,036	2,062	106,400	2,062
2018-06-27	2,077	2,084	2,017	2,074	133,600	2,074
2018-06-26	2,056	2,092	2,003	2,084	156,200	2,084
2018-06-25	2,040	2,087	2,039	2,077	191,200	2,077
2018-06-22	2,035	2,043	1,996	2,040	121,900	2,040
2018-06-21	1,990	2,049	1,954	2,039	203,200	2,039
2018-06-20	1,880	1,988	1,871	1,985	336,300	1,985
2018-06-19	1,845	1,889	1,843	1,877	190,100	1,877
2018-06-18	1,850	1,865	1,842	1,860	57,400	1,860
2018-06-15	1,835	1,845	1,800	1,845	97,400	1,845
2018-06-14	1,785	1,842	1,785	1,835	132,700	1,835
2018-06-13	1,812	1,812	1,791	1,797	106,600	1,797
2018-06-12	1,808	1,820	1,750	1,815	198,500	1,815
2018-06-11	1,820	1,825	1,787	1,808	119,000	1,808
2018-06-08	1,883	1,919	1,814	1,819	216,100	1,819
2018-06-07	1,800	1,847	1,782	1,843	101,000	1,843
2018-06-06	1,808	1,811	1,765	1,804	82,600	1,804
2018-06-05	1,740	1,827	1,740	1,824	190,600	1,824
2018-06-04	1,729	1,741	1,712	1,732	50,600	1,732
2018-06-01	1,757	1,772	1,730	1,733	69,200	1,733
2018-05-31	1,735	1,787	1,722	1,785	133,200	1,785
2018-05-30	1,666	1,741	1,654	1,736	132,200	1,736
2018-05-29	1,700	1,720	1,669	1,677	123,200	1,677
2018-05-28	1,770	1,770	1,695	1,700	192,700	1,700
2018-05-25	1,810	1,829	1,777	1,778	148,400	1,778
2018-05-24	1,780	1,805	1,777	1,805	96,500	1,805
2018-05-23	1,820	1,827	1,793	1,800	108,700	1,800
2018-05-22	1,829	1,848	1,814	1,821	56,200	1,821
2018-05-21	1,830	1,855	1,824	1,828	80,800	1,828
2018-05-18	1,820	1,832	1,806	1,830	103,200	1,830
2018-05-17	1,907	1,910	1,809	1,829	146,300	1,829
2018-05-16	1,787	1,902	1,767	1,896	297,800	1,896
2018-05-15	1,939	1,967	1,900	1,963	132,000	1,963
2018-05-14	1,970	1,975	1,911	1,924	114,700	1,924
2018-05-11	1,944	1,968	1,927	1,947	85,600	1,947
2018-05-10	1,968	1,975	1,941	1,952	75,400	1,952
2018-05-09	1,950	1,968	1,941	1,951	87,100	1,951
2018-05-08	1,900	1,950	1,898	1,934	200,500	1,934
2018-05-07	1,917	1,917	1,865	1,876	126,900	1,876
2018-05-02	1,930	1,941	1,868	1,877	190,600	1,877
2018-05-01	1,955	1,980	1,930	1,931	138,500	1,931
2018-04-27	2,024	2,036	1,953	1,957	347,600	1,957
2018-04-26	2,104	2,106	2,024	2,054	758,400	2,054
2018-04-25	2,075	2,115	2,071	2,104	155,500	2,104
2018-04-24	2,129	2,148	2,081	2,105	179,400	2,105
2018-04-23	2,193	2,199	2,140	2,140	130,900	2,140
2018-04-20	2,193	2,210	2,187	2,187	77,900	2,187
2018-04-19	2,200	2,225	2,176	2,193	102,000	2,193
2018-04-18	2,189	2,226	2,180	2,216	103,400	2,216
2018-04-17	2,174	2,210	2,163	2,195	149,600	2,195
2018-04-16	2,249	2,249	2,102	2,207	155,300	2,207
2018-04-13	2,230	2,246	2,209	2,241	148,300	2,241
2018-04-12	2,182	2,249	2,173	2,210	109,700	2,210
2018-04-11	2,225	2,266	2,200	2,225	381,900	2,225
2018-04-10	2,220	2,220	2,158	2,219	167,500	2,219
2018-04-09	2,109	2,225	2,105	2,225	556,600	2,225
2018-04-06	2,091	2,114	2,080	2,080	148,500	2,080
2018-04-05	2,136	2,148	2,095	2,119	248,900	2,119
2018-04-04	2,173	2,191	2,110	2,160	210,200	2,160
2018-04-03	2,100	2,167	2,070	2,160	224,500	2,160
2018-03-30	1,992	2,090	1,982	2,080	470,000	2,080
2018-03-29	1,981	2,028	1,967	1,980	628,000	1,980
2018-03-28	2,098	2,098	2,000	2,011	543,700	2,011
2018-03-27	2,250	2,264	2,115	2,140	542,500	2,140
2018-03-26	2,200	2,248	2,130	2,220	637,900	2,220
2018-03-23	2,115	2,260	2,101	2,225	3,632,900	2,225

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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