クボタ(6326)の株価時系列情報
クボタ(6326)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 310 | 313 | 309 | 313 | 48,000 |
1983/12/27 | 310 | 311 | 304 | 311 | 98,000 |
1983/12/26 | 305 | 310 | 305 | 310 | 18,000 |
1983/12/24 | 304 | 305 | 304 | 304 | 37,000 |
1983/12/23 | 301 | 306 | 301 | 306 | 63,000 |
1983/12/22 | 301 | 304 | 300 | 301 | 59,000 |
1983/12/21 | 301 | 301 | 301 | 301 | 49,000 |
1983/12/20 | 300 | 300 | 300 | 300 | 37,000 |
1983/12/19 | 298 | 300 | 298 | 300 | 35,000 |
1983/12/17 | 298 | 303 | 298 | 303 | 38,000 |
1983/12/16 | 296 | 303 | 296 | 300 | 116,000 |
1983/12/15 | 296 | 296 | 290 | 295 | 64,000 |
1983/12/14 | 299 | 300 | 296 | 299 | 38,000 |
1983/12/13 | 300 | 300 | 300 | 300 | 68,000 |
1983/12/12 | 300 | 301 | 300 | 300 | 67,000 |
1983/12/08 | 301 | 301 | 301 | 301 | 36,000 |
1983/12/07 | 301 | 302 | 301 | 301 | 43,000 |
1983/12/06 | 301 | 305 | 301 | 303 | 21,000 |
1983/12/05 | 303 | 305 | 301 | 303 | 72,000 |
1983/12/03 | 303 | 305 | 301 | 301 | 47,000 |
1983/12/02 | 301 | 304 | 301 | 304 | 96,000 |
1983/12/01 | 303 | 303 | 301 | 301 | 10,000 |
1983/11/30 | 304 | 304 | 301 | 301 | 15,000 |
1983/11/29 | 301 | 304 | 300 | 301 | 156,000 |
1983/11/28 | 304 | 304 | 301 | 301 | 15,000 |
1983/11/26 | 301 | 301 | 301 | 301 | 31,000 |
1983/11/25 | 302 | 302 | 301 | 301 | 67,000 |
1983/11/24 | 301 | 305 | 301 | 304 | 83,000 |
1983/11/22 | 301 | 301 | 301 | 301 | 75,000 |
1983/11/18 | 301 | 302 | 301 | 301 | 124,000 |
1983/11/17 | 302 | 302 | 301 | 301 | 20,000 |
1983/11/16 | 301 | 301 | 301 | 301 | 44,000 |
1983/11/15 | 304 | 304 | 300 | 302 | 35,000 |
1983/11/14 | 301 | 304 | 301 | 304 | 15,000 |
1983/11/11 | 303 | 304 | 303 | 304 | 439,000 |
1983/11/10 | 304 | 305 | 303 | 303 | 15,000 |
1983/11/09 | 305 | 305 | 304 | 304 | 25,000 |
1983/11/08 | 305 | 305 | 303 | 303 | 31,000 |
1983/11/07 | 307 | 307 | 305 | 305 | 26,000 |
1983/11/04 | 308 | 308 | 307 | 307 | 47,000 |
1983/11/02 | 306 | 308 | 305 | 307 | 50,000 |
1983/11/01 | 306 | 306 | 306 | 306 | 32,000 |
1983/10/31 | 306 | 306 | 305 | 306 | 50,000 |
1983/10/29 | 305 | 306 | 305 | 306 | 41,000 |
1983/10/28 | 306 | 306 | 306 | 306 | 18,000 |
1983/10/27 | 305 | 306 | 305 | 305 | 530,000 |
1983/10/26 | 306 | 308 | 305 | 305 | 50,000 |
1983/10/25 | 308 | 308 | 307 | 308 | 9,000 |
1983/10/24 | 310 | 310 | 307 | 310 | 66,000 |
1983/10/22 | 308 | 312 | 308 | 312 | 18,000 |
1983/10/21 | 308 | 312 | 308 | 312 | 76,000 |
1983/10/20 | 308 | 308 | 308 | 308 | 3,000 |
1983/10/19 | 308 | 310 | 308 | 308 | 45,000 |
1983/10/18 | 310 | 310 | 308 | 308 | 31,000 |
1983/10/17 | 312 | 312 | 308 | 311 | 48,000 |
1983/10/15 | 307 | 308 | 307 | 307 | 13,000 |
1983/10/14 | 305 | 305 | 304 | 304 | 26,000 |
1983/10/13 | 306 | 309 | 305 | 305 | 79,000 |
1983/10/12 | 301 | 306 | 301 | 305 | 70,000 |
1983/10/11 | 324 | 324 | 310 | 310 | 29,000 |
1983/10/07 | 324 | 324 | 320 | 324 | 124,000 |
1983/10/06 | 325 | 325 | 320 | 320 | 73,000 |
1983/10/05 | 324 | 325 | 322 | 325 | 32,000 |
1983/10/04 | 322 | 325 | 322 | 325 | 80,000 |
1983/10/03 | 329 | 330 | 325 | 325 | 101,000 |
1983/10/01 | 318 | 330 | 318 | 320 | 304,000 |
1983/09/30 | 316 | 320 | 316 | 320 | 60,000 |
1983/09/29 | 315 | 316 | 310 | 316 | 154,000 |
1983/09/28 | 306 | 310 | 305 | 307 | 128,000 |
1983/09/27 | 308 | 308 | 305 | 305 | 1,072,000 |
1983/09/26 | 308 | 308 | 307 | 308 | 130,000 |
1983/09/24 | 309 | 309 | 303 | 309 | 95,000 |
1983/09/22 | 313 | 313 | 302 | 305 | 63,000 |
1983/09/21 | 309 | 312 | 307 | 308 | 76,000 |
1983/09/20 | 306 | 310 | 306 | 310 | 32,000 |
1983/09/19 | 303 | 310 | 303 | 310 | 34,000 |
1983/09/17 | 301 | 306 | 301 | 306 | 31,000 |
1983/09/16 | 303 | 305 | 302 | 305 | 68,000 |
1983/09/14 | 306 | 306 | 306 | 306 | 7,000 |
1983/09/13 | 306 | 310 | 305 | 310 | 52,000 |
1983/09/12 | 305 | 306 | 303 | 305 | 70,000 |
1983/09/09 | 305 | 308 | 305 | 305 | 58,000 |
1983/09/08 | 304 | 306 | 303 | 303 | 122,000 |
1983/09/07 | 309 | 310 | 305 | 305 | 140,000 |
1983/09/06 | 310 | 313 | 309 | 312 | 57,000 |
1983/09/05 | 312 | 312 | 310 | 311 | 39,000 |
1983/09/03 | 313 | 314 | 310 | 314 | 26,000 |
1983/09/02 | 309 | 309 | 309 | 309 | 33,000 |
1983/09/01 | 310 | 314 | 309 | 310 | 56,000 |
1983/08/31 | 313 | 313 | 313 | 313 | 52,000 |
1983/08/30 | 313 | 315 | 312 | 313 | 67,000 |
1983/08/29 | 313 | 314 | 313 | 313 | 31,000 |
1983/08/27 | 313 | 313 | 310 | 313 | 30,000 |
1983/08/26 | 312 | 314 | 312 | 314 | 43,000 |
1983/08/25 | 313 | 313 | 310 | 313 | 21,000 |
1983/08/24 | 314 | 314 | 312 | 314 | 1,022,000 |
1983/08/23 | 312 | 315 | 310 | 315 | 66,000 |
1983/08/22 | 313 | 314 | 310 | 314 | 68,000 |
1983/08/20 | 314 | 314 | 311 | 314 | 22,000 |
1983/08/19 | 311 | 314 | 311 | 314 | 23,000 |
1983/08/18 | 310 | 311 | 310 | 310 | 135,000 |
1983/08/17 | 310 | 311 | 310 | 310 | 28,000 |
1983/08/16 | 311 | 311 | 311 | 311 | 22,000 |
1983/08/15 | 315 | 315 | 311 | 312 | 41,000 |
1983/08/12 | 311 | 312 | 311 | 312 | 21,000 |
1983/08/11 | 311 | 315 | 311 | 311 | 42,000 |
1983/08/10 | 312 | 312 | 311 | 311 | 184,000 |
1983/08/09 | 312 | 312 | 312 | 312 | 35,000 |
1983/08/08 | 315 | 315 | 312 | 312 | 23,000 |
1983/08/06 | 312 | 312 | 312 | 312 | 13,000 |
1983/08/05 | 314 | 315 | 312 | 312 | 116,000 |
1983/08/04 | 315 | 315 | 313 | 315 | 63,000 |
1983/08/03 | 312 | 315 | 312 | 315 | 34,000 |
1983/08/02 | 312 | 312 | 312 | 312 | 18,000 |
1983/08/01 | 314 | 314 | 312 | 312 | 12,000 |
1983/07/30 | 312 | 315 | 312 | 315 | 23,000 |
1983/07/29 | 313 | 313 | 312 | 312 | 47,000 |
1983/07/28 | 314 | 314 | 313 | 314 | 25,000 |
1983/07/27 | 313 | 314 | 313 | 313 | 292,000 |
1983/07/26 | 313 | 313 | 313 | 313 | 43,000 |
1983/07/25 | 313 | 315 | 313 | 313 | 50,000 |
1983/07/23 | 314 | 314 | 313 | 313 | 33,000 |
1983/07/22 | 314 | 315 | 314 | 314 | 73,000 |
1983/07/21 | 316 | 316 | 314 | 316 | 747,000 |
1983/07/20 | 316 | 318 | 314 | 316 | 18,000 |
1983/07/19 | 314 | 316 | 314 | 316 | 72,000 |
1983/07/18 | 314 | 315 | 314 | 315 | 63,000 |
1983/07/15 | 314 | 315 | 314 | 314 | 34,000 |
1983/07/14 | 314 | 315 | 314 | 315 | 39,000 |
1983/07/13 | 315 | 315 | 315 | 315 | 33,000 |
1983/07/12 | 315 | 315 | 315 | 315 | 33,000 |
1983/07/11 | 315 | 315 | 315 | 315 | 55,000 |
1983/07/09 | 315 | 316 | 315 | 315 | 33,000 |
1983/07/08 | 316 | 317 | 316 | 316 | 42,000 |
1983/07/07 | 315 | 315 | 315 | 315 | 116,000 |
1983/07/06 | 316 | 316 | 315 | 316 | 29,000 |
1983/07/05 | 316 | 318 | 315 | 315 | 43,000 |
1983/07/04 | 315 | 318 | 315 | 318 | 86,000 |
1983/07/02 | 316 | 317 | 315 | 315 | 35,000 |
1983/07/01 | 316 | 316 | 316 | 316 | 25,000 |
1983/06/30 | 318 | 318 | 318 | 318 | 11,000 |
1983/06/29 | 320 | 320 | 318 | 320 | 28,000 |
1983/06/28 | 316 | 320 | 315 | 320 | 104,000 |
1983/06/27 | 315 | 316 | 315 | 316 | 31,000 |
1983/06/25 | 316 | 317 | 315 | 315 | 28,000 |
1983/06/24 | 315 | 315 | 315 | 315 | 67,000 |
1983/06/23 | 316 | 317 | 315 | 317 | 48,000 |
1983/06/22 | 315 | 316 | 315 | 315 | 61,000 |
1983/06/21 | 316 | 320 | 315 | 320 | 91,000 |
1983/06/20 | 316 | 316 | 315 | 316 | 29,000 |
1983/06/17 | 316 | 319 | 315 | 319 | 50,000 |
1983/06/16 | 316 | 320 | 316 | 317 | 42,000 |
1983/06/15 | 316 | 320 | 316 | 316 | 38,000 |
1983/06/14 | 317 | 320 | 317 | 320 | 68,000 |
1983/06/13 | 316 | 320 | 316 | 320 | 30,000 |
1983/06/11 | 316 | 316 | 316 | 316 | 3,000 |
1983/06/10 | 316 | 316 | 316 | 316 | 52,000 |
1983/06/09 | 316 | 319 | 316 | 316 | 43,000 |
1983/06/08 | 318 | 318 | 316 | 318 | 16,000 |
1983/06/07 | 320 | 320 | 318 | 318 | 37,000 |
1983/06/06 | 316 | 320 | 316 | 320 | 16,000 |
1983/06/04 | 316 | 320 | 316 | 320 | 53,000 |
1983/06/03 | 318 | 320 | 318 | 320 | 34,000 |
1983/06/02 | 317 | 319 | 316 | 316 | 40,000 |
1983/06/01 | 316 | 317 | 316 | 317 | 65,000 |
1983/05/31 | 317 | 318 | 316 | 318 | 118,000 |
1983/05/30 | 318 | 318 | 317 | 317 | 46,000 |
1983/05/28 | 317 | 318 | 317 | 318 | 30,000 |
1983/05/27 | 318 | 319 | 318 | 318 | 130,000 |
1983/05/26 | 318 | 318 | 318 | 318 | 49,000 |
1983/05/25 | 319 | 319 | 318 | 319 | 88,000 |
1983/05/24 | 319 | 320 | 318 | 319 | 97,000 |
1983/05/23 | 320 | 320 | 319 | 320 | 42,000 |
1983/05/20 | 319 | 320 | 319 | 319 | 77,000 |
1983/05/19 | 319 | 320 | 319 | 319 | 87,000 |
1983/05/18 | 320 | 320 | 320 | 320 | 37,000 |
1983/05/17 | 320 | 320 | 319 | 319 | 158,000 |
1983/05/16 | 320 | 320 | 320 | 320 | 73,000 |
1983/05/14 | 320 | 320 | 320 | 320 | 48,000 |
1983/05/13 | 320 | 320 | 320 | 320 | 69,000 |
1983/05/12 | 320 | 320 | 320 | 320 | 103,000 |
1983/05/11 | 321 | 321 | 320 | 320 | 73,000 |
1983/05/10 | 321 | 322 | 321 | 321 | 133,000 |
1983/05/09 | 321 | 322 | 321 | 322 | 51,000 |
1983/05/07 | 321 | 322 | 321 | 322 | 61,000 |
1983/05/06 | 321 | 323 | 321 | 322 | 111,000 |
1983/05/04 | 323 | 324 | 321 | 324 | 46,000 |
1983/05/02 | 323 | 324 | 322 | 324 | 38,000 |
1983/04/30 | 322 | 323 | 322 | 322 | 41,000 |
1983/04/28 | 326 | 326 | 323 | 323 | 82,000 |
1983/04/27 | 329 | 329 | 325 | 325 | 143,000 |
1983/04/26 | 327 | 329 | 325 | 327 | 35,000 |
1983/04/25 | 327 | 330 | 326 | 327 | 65,000 |
1983/04/23 | 325 | 325 | 325 | 325 | 70,000 |
1983/04/22 | 327 | 330 | 325 | 329 | 18,000 |
1983/04/21 | 323 | 324 | 322 | 323 | 41,000 |
1983/04/20 | 322 | 324 | 322 | 322 | 150,000 |
1983/04/19 | 324 | 325 | 322 | 322 | 64,000 |
1983/04/18 | 325 | 325 | 322 | 322 | 28,000 |
1983/04/15 | 322 | 322 | 321 | 321 | 45,000 |
1983/04/14 | 322 | 322 | 320 | 320 | 28,000 |
1983/04/13 | 322 | 322 | 322 | 322 | 17,000 |
1983/04/12 | 329 | 330 | 327 | 329 | 13,000 |
1983/04/11 | 328 | 335 | 328 | 335 | 68,000 |
1983/04/09 | 328 | 328 | 328 | 328 | 53,000 |
1983/04/08 | 333 | 333 | 326 | 326 | 37,000 |
1983/04/07 | 335 | 337 | 333 | 333 | 62,000 |
1983/04/06 | 335 | 340 | 335 | 340 | 1,285,000 |
1983/04/05 | 335 | 340 | 335 | 337 | 41,000 |
1983/04/04 | 335 | 336 | 334 | 335 | 84,000 |
1983/04/02 | 333 | 336 | 333 | 336 | 47,000 |
1983/04/01 | 330 | 334 | 327 | 334 | 92,000 |
1983/03/31 | 323 | 330 | 323 | 327 | 46,000 |
1983/03/30 | 325 | 325 | 322 | 325 | 141,000 |
1983/03/29 | 323 | 328 | 323 | 328 | 327,000 |
1983/03/28 | 321 | 323 | 321 | 323 | 2,080,000 |
1983/03/26 | 323 | 323 | 321 | 321 | 37,000 |
1983/03/25 | 321 | 323 | 321 | 321 | 141,000 |
1983/03/24 | 322 | 322 | 321 | 322 | 455,000 |
1983/03/23 | 321 | 322 | 321 | 322 | 246,000 |
1983/03/22 | 321 | 322 | 321 | 321 | 1,900,000 |
1983/03/18 | 321 | 322 | 321 | 321 | 408,000 |
1983/03/17 | 321 | 322 | 321 | 321 | 1,185,000 |
1983/03/16 | 321 | 322 | 321 | 322 | 131,000 |
1983/03/15 | 321 | 322 | 321 | 322 | 371,000 |
1983/03/14 | 321 | 323 | 321 | 321 | 30,000 |
1983/03/12 | 321 | 321 | 321 | 321 | 13,000 |
1983/03/11 | 322 | 323 | 321 | 323 | 74,000 |
1983/03/10 | 322 | 323 | 322 | 322 | 36,000 |
1983/03/09 | 322 | 323 | 322 | 322 | 82,000 |
1983/03/08 | 322 | 322 | 322 | 322 | 96,000 |
1983/03/07 | 324 | 324 | 322 | 323 | 114,000 |
1983/03/05 | 322 | 323 | 322 | 323 | 68,000 |
1983/03/04 | 321 | 321 | 320 | 321 | 46,000 |
1983/03/03 | 321 | 322 | 321 | 321 | 32,000 |
1983/03/02 | 322 | 322 | 320 | 320 | 1,078,000 |
1983/03/01 | 322 | 322 | 321 | 321 | 1,059,000 |
1983/02/28 | 321 | 323 | 321 | 321 | 44,000 |
1983/02/26 | 321 | 322 | 321 | 321 | 35,000 |
1983/02/25 | 323 | 323 | 322 | 323 | 135,000 |
1983/02/24 | 320 | 323 | 320 | 323 | 155,000 |
1983/02/23 | 321 | 321 | 321 | 321 | 120,000 |
1983/02/22 | 321 | 323 | 321 | 321 | 148,000 |
1983/02/21 | 321 | 323 | 321 | 323 | 61,000 |
1983/02/18 | 323 | 323 | 322 | 322 | 48,000 |
1983/02/17 | 323 | 323 | 323 | 323 | 30,000 |
1983/02/16 | 323 | 323 | 323 | 323 | 31,000 |
1983/02/15 | 322 | 324 | 322 | 324 | 125,000 |
1983/02/14 | 324 | 324 | 322 | 323 | 68,000 |
1983/02/12 | 323 | 323 | 322 | 322 | 19,000 |
1983/02/10 | 323 | 324 | 323 | 324 | 51,000 |
1983/02/09 | 323 | 323 | 323 | 323 | 43,000 |
1983/02/08 | 323 | 324 | 323 | 324 | 29,000 |
1983/02/07 | 324 | 325 | 323 | 323 | 88,000 |
1983/02/05 | 324 | 325 | 324 | 324 | 37,000 |
1983/02/04 | 324 | 325 | 324 | 324 | 89,000 |
1983/02/02 | 324 | 325 | 324 | 324 | 230,000 |
1983/02/01 | 324 | 325 | 324 | 324 | 16,000 |
1983/01/31 | 324 | 325 | 324 | 325 | 27,000 |
1983/01/29 | 324 | 325 | 324 | 324 | 38,000 |
1983/01/28 | 323 | 325 | 323 | 324 | 69,000 |
1983/01/27 | 323 | 325 | 323 | 325 | 60,000 |
1983/01/26 | 323 | 325 | 322 | 325 | 66,000 |
1983/01/25 | 323 | 323 | 323 | 323 | 102,000 |
1983/01/24 | 323 | 324 | 323 | 323 | 35,000 |
1983/01/22 | 323 | 323 | 323 | 323 | 21,000 |
1983/01/21 | 323 | 324 | 323 | 324 | 29,000 |
1983/01/20 | 323 | 324 | 323 | 323 | 115,000 |
1983/01/19 | 324 | 324 | 323 | 323 | 41,000 |
1983/01/18 | 324 | 325 | 323 | 325 | 85,000 |
1983/01/17 | 325 | 328 | 323 | 328 | 98,000 |
1983/01/14 | 325 | 328 | 325 | 326 | 16,000 |
1983/01/13 | 325 | 325 | 324 | 324 | 49,000 |
1983/01/12 | 325 | 330 | 325 | 325 | 58,000 |
1983/01/11 | 324 | 326 | 324 | 324 | 59,000 |
1983/01/10 | 326 | 326 | 326 | 326 | 26,000 |
1983/01/08 | 324 | 330 | 324 | 330 | 33,000 |
1983/01/07 | 327 | 328 | 324 | 324 | 256,000 |
1983/01/06 | 324 | 330 | 324 | 328 | 243,000 |
1983/01/05 | 325 | 325 | 325 | 325 | 39,000 |
1983/01/04 | 325 | 325 | 325 | 325 | 16,000 |