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 |
---|---|---|---|---|---|
1985/12/28 | 352 | 359 | 352 | 359 | 220,000 |
1985/12/27 | 350 | 354 | 350 | 354 | 108,000 |
1985/12/26 | 338 | 340 | 338 | 340 | 29,000 |
1985/12/25 | 352 | 355 | 340 | 341 | 43,000 |
1985/12/24 | 350 | 352 | 338 | 352 | 67,000 |
1985/12/23 | 350 | 355 | 345 | 355 | 133,000 |
1985/12/21 | 350 | 351 | 350 | 350 | 68,000 |
1985/12/20 | 365 | 365 | 346 | 346 | 266,000 |
1985/12/19 | 360 | 376 | 351 | 370 | 400,000 |
1985/12/18 | 355 | 359 | 350 | 351 | 214,000 |
1985/12/17 | 351 | 353 | 349 | 350 | 91,000 |
1985/12/16 | 347 | 348 | 346 | 348 | 71,000 |
1985/12/13 | 340 | 345 | 340 | 342 | 192,000 |
1985/12/12 | 335 | 344 | 335 | 337 | 318,000 |
1985/12/11 | 325 | 334 | 323 | 325 | 332,000 |
1985/12/10 | 328 | 330 | 323 | 325 | 870,000 |
1985/12/09 | 328 | 332 | 318 | 318 | 257,000 |
1985/12/07 | 325 | 330 | 325 | 330 | 178,000 |
1985/12/06 | 332 | 335 | 319 | 320 | 505,000 |
1985/12/05 | 332 | 334 | 331 | 332 | 1,234,000 |
1985/12/04 | 335 | 337 | 328 | 330 | 176,000 |
1985/12/03 | 336 | 338 | 330 | 335 | 515,000 |
1985/12/02 | 343 | 343 | 336 | 337 | 80,000 |
1985/11/30 | 340 | 343 | 339 | 343 | 23,000 |
1985/11/29 | 340 | 341 | 335 | 338 | 117,000 |
1985/11/28 | 345 | 345 | 339 | 340 | 171,000 |
1985/11/27 | 350 | 351 | 339 | 340 | 537,000 |
1985/11/26 | 350 | 355 | 346 | 350 | 131,000 |
1985/11/25 | 355 | 355 | 343 | 345 | 182,000 |
1985/11/22 | 340 | 352 | 338 | 350 | 232,000 |
1985/11/21 | 338 | 340 | 333 | 338 | 154,000 |
1985/11/20 | 344 | 344 | 337 | 340 | 193,000 |
1985/11/19 | 348 | 349 | 345 | 345 | 62,000 |
1985/11/18 | 348 | 349 | 348 | 348 | 25,000 |
1985/11/16 | 348 | 349 | 348 | 348 | 59,000 |
1985/11/15 | 349 | 350 | 348 | 348 | 54,000 |
1985/11/14 | 350 | 350 | 349 | 350 | 336,000 |
1985/11/13 | 350 | 351 | 350 | 351 | 181,000 |
1985/11/12 | 357 | 357 | 349 | 352 | 656,000 |
1985/11/11 | 354 | 357 | 351 | 357 | 466,000 |
1985/11/08 | 355 | 355 | 351 | 353 | 937,000 |
1985/11/07 | 353 | 353 | 350 | 353 | 264,000 |
1985/11/06 | 353 | 353 | 346 | 350 | 427,000 |
1985/11/05 | 358 | 358 | 347 | 354 | 585,000 |
1985/11/02 | 363 | 364 | 357 | 357 | 767,000 |
1985/11/01 | 365 | 365 | 358 | 363 | 4,543,000 |
1985/10/31 | 370 | 378 | 368 | 368 | 259,000 |
1985/10/30 | 380 | 383 | 372 | 378 | 135,000 |
1985/10/29 | 370 | 380 | 370 | 380 | 276,000 |
1985/10/28 | 383 | 383 | 379 | 380 | 606,000 |
1985/10/26 | 389 | 389 | 383 | 384 | 141,000 |
1985/10/25 | 395 | 400 | 390 | 394 | 557,000 |
1985/10/24 | 390 | 393 | 390 | 390 | 174,000 |
1985/10/23 | 395 | 395 | 390 | 393 | 747,000 |
1985/10/22 | 391 | 391 | 386 | 390 | 428,000 |
1985/10/21 | 392 | 400 | 390 | 390 | 73,000 |
1985/10/19 | 391 | 391 | 390 | 390 | 61,000 |
1985/10/18 | 399 | 403 | 397 | 403 | 248,000 |
1985/10/17 | 400 | 400 | 391 | 398 | 96,000 |
1985/10/16 | 403 | 405 | 400 | 405 | 289,000 |
1985/10/15 | 405 | 405 | 396 | 405 | 413,000 |
1985/10/14 | 410 | 410 | 402 | 405 | 336,000 |
1985/10/11 | 410 | 415 | 407 | 410 | 996,000 |
1985/10/09 | 405 | 405 | 404 | 405 | 561,000 |
1985/10/08 | 404 | 404 | 396 | 402 | 407,000 |
1985/10/07 | 404 | 405 | 401 | 404 | 143,000 |
1985/10/05 | 406 | 406 | 401 | 404 | 348,000 |
1985/10/04 | 409 | 409 | 398 | 406 | 625,000 |
1985/10/03 | 407 | 412 | 405 | 409 | 1,246,000 |
1985/10/02 | 407 | 409 | 404 | 407 | 853,000 |
1985/10/01 | 406 | 408 | 400 | 401 | 613,000 |
1985/09/30 | 399 | 410 | 395 | 410 | 446,000 |
1985/09/28 | 395 | 400 | 394 | 400 | 702,000 |
1985/09/27 | 415 | 416 | 390 | 390 | 1,898,000 |
1985/09/26 | 410 | 414 | 403 | 410 | 3,075,000 |
1985/09/25 | 370 | 380 | 370 | 378 | 405,000 |
1985/09/24 | 370 | 380 | 370 | 371 | 359,000 |
1985/09/21 | 368 | 370 | 367 | 369 | 274,000 |
1985/09/20 | 366 | 371 | 361 | 366 | 273,000 |
1985/09/19 | 366 | 367 | 361 | 361 | 246,000 |
1985/09/18 | 368 | 370 | 365 | 366 | 196,000 |
1985/09/17 | 376 | 376 | 370 | 370 | 113,000 |
1985/09/13 | 380 | 382 | 378 | 380 | 167,000 |
1985/09/12 | 379 | 382 | 371 | 371 | 338,000 |
1985/09/11 | 385 | 385 | 377 | 379 | 206,000 |
1985/09/10 | 380 | 387 | 374 | 380 | 226,000 |
1985/09/09 | 390 | 390 | 378 | 382 | 293,000 |
1985/09/07 | 399 | 399 | 390 | 390 | 210,000 |
1985/09/06 | 401 | 405 | 399 | 402 | 694,000 |
1985/09/05 | 404 | 406 | 401 | 401 | 375,000 |
1985/09/04 | 411 | 415 | 403 | 415 | 2,595,000 |
1985/09/03 | 413 | 417 | 406 | 416 | 4,672,000 |
1985/09/02 | 399 | 399 | 391 | 398 | 1,655,000 |
1985/08/31 | 395 | 404 | 394 | 398 | 3,920,000 |
1985/08/30 | 375 | 379 | 374 | 379 | 1,737,000 |
1985/08/29 | 369 | 369 | 366 | 368 | 257,000 |
1985/08/28 | 369 | 369 | 365 | 366 | 253,000 |
1985/08/27 | 370 | 370 | 365 | 365 | 264,000 |
1985/08/26 | 374 | 374 | 367 | 370 | 576,000 |
1985/08/24 | 375 | 376 | 370 | 375 | 882,000 |
1985/08/23 | 364 | 376 | 364 | 376 | 1,673,000 |
1985/08/22 | 359 | 363 | 357 | 361 | 1,202,000 |
1985/08/21 | 360 | 361 | 355 | 359 | 635,000 |
1985/08/20 | 355 | 360 | 355 | 360 | 214,000 |
1985/08/19 | 350 | 357 | 348 | 355 | 154,000 |
1985/08/17 | 345 | 350 | 343 | 350 | 228,000 |
1985/08/16 | 345 | 345 | 335 | 340 | 231,000 |
1985/08/15 | 345 | 350 | 345 | 350 | 55,000 |
1985/08/14 | 345 | 345 | 343 | 345 | 98,000 |
1985/08/13 | 346 | 346 | 345 | 345 | 33,000 |
1985/08/12 | 345 | 348 | 344 | 345 | 30,000 |
1985/08/09 | 348 | 348 | 343 | 344 | 35,000 |
1985/08/08 | 343 | 345 | 343 | 343 | 61,000 |
1985/08/07 | 348 | 348 | 340 | 343 | 140,000 |
1985/08/06 | 348 | 350 | 348 | 348 | 119,000 |
1985/08/05 | 348 | 350 | 348 | 348 | 45,000 |
1985/08/03 | 346 | 348 | 346 | 348 | 22,000 |
1985/08/02 | 340 | 348 | 330 | 348 | 98,000 |
1985/08/01 | 340 | 340 | 330 | 340 | 120,000 |
1985/07/31 | 343 | 343 | 339 | 340 | 109,000 |
1985/07/30 | 345 | 350 | 344 | 344 | 39,000 |
1985/07/29 | 344 | 352 | 344 | 345 | 53,000 |
1985/07/27 | 342 | 355 | 342 | 342 | 54,000 |
1985/07/26 | 350 | 355 | 345 | 345 | 186,000 |
1985/07/25 | 355 | 355 | 352 | 352 | 79,000 |
1985/07/24 | 355 | 356 | 355 | 356 | 86,000 |
1985/07/23 | 353 | 360 | 353 | 355 | 89,000 |
1985/07/22 | 359 | 360 | 352 | 352 | 181,000 |
1985/07/20 | 352 | 358 | 352 | 358 | 88,000 |
1985/07/19 | 356 | 360 | 355 | 355 | 157,000 |
1985/07/18 | 361 | 361 | 355 | 356 | 219,000 |
1985/07/17 | 358 | 361 | 356 | 361 | 213,000 |
1985/07/16 | 360 | 363 | 356 | 363 | 590,000 |
1985/07/15 | 351 | 365 | 351 | 361 | 734,000 |
1985/07/12 | 352 | 352 | 351 | 351 | 341,000 |
1985/07/11 | 355 | 359 | 352 | 352 | 349,000 |
1985/07/10 | 351 | 360 | 351 | 354 | 131,000 |
1985/07/09 | 358 | 360 | 355 | 355 | 164,000 |
1985/07/08 | 356 | 360 | 356 | 358 | 66,000 |
1985/07/06 | 361 | 362 | 355 | 356 | 78,000 |
1985/07/05 | 360 | 361 | 360 | 361 | 308,000 |
1985/07/04 | 358 | 360 | 352 | 355 | 134,000 |
1985/07/03 | 355 | 365 | 351 | 363 | 170,000 |
1985/07/02 | 358 | 360 | 355 | 355 | 189,000 |
1985/07/01 | 352 | 358 | 351 | 358 | 31,000 |
1985/06/29 | 353 | 360 | 350 | 357 | 106,000 |
1985/06/28 | 355 | 355 | 350 | 350 | 195,000 |
1985/06/27 | 360 | 360 | 350 | 352 | 348,000 |
1985/06/26 | 358 | 358 | 355 | 356 | 120,000 |
1985/06/25 | 350 | 360 | 348 | 360 | 238,000 |
1985/06/24 | 364 | 365 | 350 | 350 | 225,000 |
1985/06/22 | 363 | 369 | 362 | 368 | 248,000 |
1985/06/21 | 380 | 380 | 361 | 365 | 493,000 |
1985/06/20 | 375 | 380 | 370 | 380 | 2,427,000 |
1985/06/19 | 368 | 374 | 365 | 370 | 2,144,000 |
1985/06/18 | 346 | 362 | 343 | 360 | 1,332,000 |
1985/06/17 | 342 | 346 | 340 | 346 | 583,000 |
1985/06/15 | 339 | 340 | 336 | 337 | 158,000 |
1985/06/14 | 342 | 342 | 333 | 340 | 309,000 |
1985/06/13 | 337 | 342 | 335 | 342 | 289,000 |
1985/06/12 | 334 | 337 | 334 | 337 | 169,000 |
1985/06/11 | 332 | 334 | 331 | 334 | 200,000 |
1985/06/10 | 334 | 335 | 330 | 333 | 125,000 |
1985/06/07 | 325 | 337 | 325 | 330 | 430,000 |
1985/06/06 | 326 | 326 | 323 | 323 | 269,000 |
1985/06/05 | 328 | 328 | 324 | 326 | 178,000 |
1985/06/04 | 326 | 329 | 325 | 329 | 253,000 |
1985/06/03 | 330 | 331 | 327 | 328 | 265,000 |
1985/06/01 | 330 | 335 | 329 | 331 | 72,000 |
1985/05/31 | 331 | 335 | 328 | 329 | 215,000 |
1985/05/30 | 336 | 336 | 333 | 335 | 914,000 |
1985/05/29 | 340 | 340 | 334 | 336 | 1,701,000 |
1985/05/28 | 340 | 340 | 337 | 339 | 175,000 |
1985/05/27 | 339 | 339 | 337 | 337 | 160,000 |
1985/05/25 | 339 | 339 | 337 | 338 | 67,000 |
1985/05/24 | 339 | 340 | 338 | 338 | 97,000 |
1985/05/23 | 341 | 342 | 337 | 338 | 224,000 |
1985/05/22 | 341 | 342 | 340 | 341 | 265,000 |
1985/05/21 | 341 | 342 | 340 | 341 | 387,000 |
1985/05/20 | 344 | 344 | 339 | 341 | 80,000 |
1985/05/18 | 339 | 345 | 337 | 345 | 278,000 |
1985/05/17 | 341 | 341 | 339 | 339 | 223,000 |
1985/05/16 | 342 | 345 | 341 | 341 | 132,000 |
1985/05/15 | 345 | 345 | 341 | 342 | 169,000 |
1985/05/14 | 344 | 348 | 341 | 345 | 512,000 |
1985/05/13 | 346 | 346 | 341 | 341 | 863,000 |
1985/05/10 | 350 | 350 | 340 | 346 | 904,000 |
1985/05/09 | 341 | 346 | 336 | 345 | 740,000 |
1985/05/08 | 336 | 338 | 336 | 336 | 44,000 |
1985/05/07 | 336 | 338 | 336 | 338 | 36,000 |
1985/05/04 | 339 | 339 | 336 | 336 | 100,000 |
1985/05/02 | 335 | 339 | 335 | 339 | 63,000 |
1985/05/01 | 337 | 340 | 335 | 335 | 115,000 |
1985/04/30 | 338 | 340 | 337 | 337 | 59,000 |
1985/04/27 | 337 | 340 | 337 | 337 | 69,000 |
1985/04/26 | 336 | 338 | 336 | 337 | 161,000 |
1985/04/25 | 334 | 337 | 333 | 336 | 178,000 |
1985/04/24 | 335 | 337 | 333 | 333 | 32,000 |
1985/04/23 | 339 | 339 | 331 | 338 | 314,000 |
1985/04/22 | 331 | 339 | 331 | 338 | 273,000 |
1985/04/20 | 335 | 335 | 331 | 332 | 124,000 |
1985/04/19 | 333 | 335 | 332 | 335 | 300,000 |
1985/04/18 | 342 | 342 | 332 | 336 | 421,000 |
1985/04/17 | 337 | 337 | 330 | 337 | 201,000 |
1985/04/16 | 342 | 343 | 330 | 339 | 314,000 |
1985/04/15 | 346 | 346 | 339 | 341 | 456,000 |
1985/04/12 | 338 | 338 | 326 | 338 | 117,000 |
1985/04/11 | 343 | 347 | 340 | 340 | 281,000 |
1985/04/10 | 350 | 356 | 343 | 343 | 777,000 |
1985/04/09 | 334 | 353 | 333 | 350 | 656,000 |
1985/04/08 | 331 | 335 | 328 | 333 | 51,000 |
1985/04/06 | 330 | 334 | 330 | 330 | 27,000 |
1985/04/05 | 335 | 335 | 331 | 335 | 86,000 |
1985/04/04 | 334 | 335 | 332 | 335 | 202,000 |
1985/04/03 | 333 | 335 | 332 | 334 | 211,000 |
1985/04/02 | 334 | 335 | 330 | 335 | 119,000 |
1985/04/01 | 335 | 336 | 326 | 334 | 42,000 |
1985/03/30 | 337 | 337 | 322 | 336 | 71,000 |
1985/03/29 | 325 | 345 | 320 | 340 | 200,000 |
1985/03/28 | 330 | 330 | 325 | 327 | 49,000 |
1985/03/27 | 320 | 330 | 319 | 325 | 227,000 |
1985/03/26 | 325 | 327 | 320 | 322 | 74,000 |
1985/03/25 | 325 | 327 | 323 | 325 | 42,000 |
1985/03/23 | 323 | 326 | 323 | 326 | 67,000 |
1985/03/22 | 325 | 327 | 323 | 323 | 198,000 |
1985/03/20 | 324 | 325 | 323 | 324 | 142,000 |
1985/03/19 | 323 | 325 | 323 | 324 | 92,000 |
1985/03/18 | 322 | 325 | 322 | 324 | 88,000 |
1985/03/16 | 321 | 325 | 321 | 323 | 65,000 |
1985/03/15 | 322 | 323 | 320 | 321 | 171,000 |
1985/03/14 | 321 | 323 | 321 | 322 | 62,000 |
1985/03/13 | 320 | 322 | 320 | 322 | 173,000 |
1985/03/12 | 320 | 321 | 320 | 320 | 143,000 |
1985/03/11 | 320 | 321 | 320 | 320 | 153,000 |
1985/03/08 | 320 | 322 | 320 | 320 | 203,000 |
1985/03/07 | 319 | 324 | 319 | 320 | 263,000 |
1985/03/06 | 320 | 320 | 319 | 320 | 124,000 |
1985/03/05 | 320 | 323 | 317 | 319 | 233,000 |
1985/03/04 | 320 | 323 | 320 | 321 | 77,000 |
1985/03/02 | 320 | 320 | 320 | 320 | 58,000 |
1985/03/01 | 319 | 320 | 319 | 320 | 23,000 |
1985/02/28 | 319 | 325 | 319 | 320 | 53,000 |
1985/02/27 | 320 | 320 | 318 | 319 | 43,000 |
1985/02/26 | 315 | 318 | 315 | 318 | 65,000 |
1985/02/25 | 320 | 320 | 315 | 315 | 51,000 |
1985/02/23 | 320 | 320 | 320 | 320 | 22,000 |
1985/02/22 | 320 | 325 | 320 | 320 | 379,000 |
1985/02/21 | 322 | 324 | 321 | 321 | 74,000 |
1985/02/20 | 325 | 325 | 320 | 321 | 119,000 |
1985/02/19 | 320 | 325 | 320 | 320 | 187,000 |
1985/02/18 | 322 | 323 | 319 | 320 | 56,000 |
1985/02/16 | 323 | 323 | 321 | 323 | 11,000 |
1985/02/15 | 321 | 325 | 318 | 320 | 147,000 |
1985/02/14 | 322 | 325 | 321 | 325 | 38,000 |
1985/02/13 | 321 | 321 | 321 | 321 | 48,000 |
1985/02/12 | 329 | 329 | 320 | 321 | 80,000 |
1985/02/08 | 328 | 328 | 320 | 325 | 60,000 |
1985/02/07 | 328 | 329 | 320 | 320 | 122,000 |
1985/02/06 | 328 | 329 | 328 | 329 | 104,000 |
1985/02/05 | 328 | 330 | 328 | 329 | 44,000 |
1985/02/04 | 328 | 328 | 328 | 328 | 26,000 |
1985/02/02 | 328 | 328 | 328 | 328 | 28,000 |
1985/02/01 | 325 | 328 | 325 | 328 | 68,000 |
1985/01/31 | 330 | 330 | 328 | 330 | 62,000 |
1985/01/30 | 330 | 332 | 330 | 330 | 85,000 |
1985/01/29 | 330 | 330 | 330 | 330 | 32,000 |
1985/01/28 | 330 | 330 | 330 | 330 | 62,000 |
1985/01/26 | 330 | 330 | 330 | 330 | 59,000 |
1985/01/25 | 328 | 334 | 328 | 330 | 63,000 |
1985/01/24 | 329 | 330 | 327 | 328 | 187,000 |
1985/01/23 | 328 | 328 | 328 | 328 | 11,000 |
1985/01/22 | 328 | 330 | 328 | 328 | 113,000 |
1985/01/21 | 327 | 328 | 325 | 328 | 42,000 |
1985/01/19 | 330 | 330 | 325 | 330 | 61,000 |
1985/01/18 | 328 | 330 | 328 | 330 | 100,000 |
1985/01/17 | 331 | 332 | 328 | 328 | 58,000 |
1985/01/16 | 335 | 335 | 330 | 332 | 162,000 |
1985/01/14 | 331 | 335 | 330 | 335 | 248,000 |
1985/01/11 | 323 | 323 | 322 | 322 | 93,000 |
1985/01/10 | 323 | 325 | 323 | 323 | 48,000 |
1985/01/09 | 322 | 324 | 322 | 322 | 23,000 |
1985/01/08 | 323 | 325 | 323 | 324 | 47,000 |
1985/01/07 | 321 | 323 | 321 | 323 | 11,000 |
1985/01/04 | 325 | 325 | 321 | 321 | 19,000 |