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 |
---|---|---|---|---|---|
1992/12/30 | 558 | 565 | 555 | 563 | 272,000 |
1992/12/29 | 554 | 560 | 553 | 559 | 347,000 |
1992/12/28 | 561 | 567 | 555 | 555 | 254,000 |
1992/12/25 | 567 | 570 | 560 | 561 | 171,000 |
1992/12/24 | 556 | 565 | 556 | 557 | 593,000 |
1992/12/22 | 573 | 573 | 565 | 566 | 870,000 |
1992/12/21 | 569 | 570 | 565 | 570 | 426,000 |
1992/12/18 | 570 | 580 | 563 | 564 | 911,000 |
1992/12/17 | 555 | 568 | 555 | 560 | 619,000 |
1992/12/16 | 561 | 570 | 560 | 560 | 580,000 |
1992/12/15 | 557 | 569 | 556 | 562 | 713,000 |
1992/12/14 | 550 | 558 | 550 | 553 | 277,000 |
1992/12/11 | 577 | 578 | 560 | 560 | 1,607,000 |
1992/12/10 | 574 | 579 | 571 | 576 | 1,334,000 |
1992/12/09 | 582 | 582 | 573 | 574 | 708,000 |
1992/12/08 | 573 | 582 | 572 | 582 | 479,000 |
1992/12/07 | 579 | 579 | 569 | 572 | 148,000 |
1992/12/04 | 579 | 584 | 574 | 580 | 686,000 |
1992/12/03 | 572 | 580 | 571 | 579 | 322,000 |
1992/12/02 | 570 | 579 | 570 | 577 | 269,000 |
1992/12/01 | 575 | 585 | 571 | 572 | 525,000 |
1992/11/30 | 584 | 585 | 572 | 585 | 581,000 |
1992/11/27 | 574 | 580 | 565 | 570 | 460,000 |
1992/11/26 | 575 | 580 | 557 | 575 | 854,000 |
1992/11/25 | 555 | 575 | 555 | 575 | 596,000 |
1992/11/24 | 573 | 575 | 561 | 565 | 262,000 |
1992/11/20 | 550 | 579 | 550 | 574 | 1,043,000 |
1992/11/19 | 560 | 574 | 560 | 570 | 611,000 |
1992/11/18 | 520 | 562 | 520 | 556 | 799,000 |
1992/11/17 | 518 | 534 | 515 | 530 | 384,000 |
1992/11/16 | 531 | 531 | 522 | 528 | 488,000 |
1992/11/13 | 535 | 537 | 530 | 532 | 1,625,000 |
1992/11/12 | 535 | 561 | 533 | 538 | 927,000 |
1992/11/11 | 543 | 547 | 540 | 540 | 650,000 |
1992/11/10 | 550 | 553 | 542 | 545 | 1,273,000 |
1992/11/09 | 570 | 570 | 551 | 554 | 587,000 |
1992/11/06 | 575 | 580 | 575 | 576 | 428,000 |
1992/11/05 | 580 | 589 | 571 | 585 | 1,056,000 |
1992/11/04 | 557 | 580 | 556 | 580 | 511,000 |
1992/11/02 | 556 | 557 | 546 | 556 | 637,000 |
1992/10/30 | 572 | 572 | 557 | 557 | 510,000 |
1992/10/29 | 570 | 575 | 570 | 572 | 179,000 |
1992/10/28 | 570 | 580 | 570 | 575 | 760,000 |
1992/10/27 | 572 | 575 | 565 | 570 | 616,000 |
1992/10/26 | 568 | 568 | 561 | 562 | 238,000 |
1992/10/23 | 569 | 573 | 565 | 573 | 387,000 |
1992/10/22 | 558 | 576 | 558 | 568 | 677,000 |
1992/10/21 | 566 | 568 | 556 | 568 | 678,000 |
1992/10/20 | 573 | 577 | 561 | 568 | 776,000 |
1992/10/19 | 569 | 575 | 560 | 563 | 650,000 |
1992/10/16 | 577 | 585 | 576 | 576 | 671,000 |
1992/10/15 | 582 | 587 | 579 | 585 | 850,000 |
1992/10/14 | 600 | 607 | 581 | 582 | 2,172,000 |
1992/10/13 | 583 | 602 | 583 | 595 | 3,037,000 |
1992/10/12 | 584 | 590 | 578 | 582 | 591,000 |
1992/10/09 | 587 | 594 | 581 | 581 | 2,370,000 |
1992/10/08 | 592 | 601 | 590 | 591 | 2,925,000 |
1992/10/07 | 570 | 607 | 570 | 597 | 8,685,000 |
1992/10/06 | 550 | 572 | 548 | 567 | 1,835,000 |
1992/10/05 | 550 | 564 | 546 | 560 | 1,388,000 |
1992/10/02 | 546 | 563 | 546 | 553 | 1,366,000 |
1992/10/01 | 564 | 567 | 540 | 556 | 1,920,000 |
1992/09/30 | 570 | 570 | 552 | 559 | 1,399,000 |
1992/09/29 | 561 | 583 | 561 | 570 | 5,985,000 |
1992/09/28 | 549 | 557 | 545 | 551 | 1,665,000 |
1992/09/25 | 548 | 548 | 541 | 548 | 824,000 |
1992/09/24 | 548 | 550 | 540 | 541 | 1,263,000 |
1992/09/22 | 527 | 545 | 525 | 544 | 1,473,000 |
1992/09/21 | 515 | 539 | 515 | 520 | 484,000 |
1992/09/18 | 524 | 525 | 511 | 525 | 328,000 |
1992/09/17 | 509 | 515 | 502 | 514 | 371,000 |
1992/09/16 | 512 | 512 | 501 | 512 | 340,000 |
1992/09/14 | 520 | 526 | 510 | 512 | 550,000 |
1992/09/11 | 530 | 542 | 530 | 530 | 2,090,000 |
1992/09/10 | 537 | 540 | 530 | 537 | 1,125,000 |
1992/09/09 | 520 | 535 | 518 | 533 | 566,000 |
1992/09/08 | 520 | 527 | 511 | 511 | 495,000 |
1992/09/07 | 528 | 535 | 522 | 522 | 498,000 |
1992/09/04 | 533 | 540 | 518 | 528 | 1,657,000 |
1992/09/03 | 506 | 530 | 496 | 525 | 496,000 |
1992/09/02 | 491 | 500 | 490 | 500 | 440,000 |
1992/09/01 | 500 | 504 | 490 | 498 | 714,000 |
1992/08/31 | 505 | 513 | 490 | 510 | 1,494,000 |
1992/08/28 | 496 | 535 | 496 | 515 | 943,000 |
1992/08/27 | 506 | 520 | 499 | 512 | 702,000 |
1992/08/26 | 485 | 500 | 485 | 495 | 268,000 |
1992/08/25 | 503 | 503 | 477 | 480 | 541,000 |
1992/08/24 | 489 | 510 | 478 | 493 | 670,000 |
1992/08/21 | 460 | 494 | 460 | 494 | 459,000 |
1992/08/20 | 434 | 476 | 434 | 470 | 368,000 |
1992/08/19 | 403 | 448 | 401 | 435 | 354,000 |
1992/08/18 | 435 | 435 | 401 | 401 | 214,000 |
1992/08/17 | 439 | 439 | 430 | 435 | 105,000 |
1992/08/14 | 425 | 435 | 425 | 429 | 713,000 |
1992/08/13 | 424 | 439 | 415 | 435 | 164,000 |
1992/08/12 | 436 | 445 | 415 | 419 | 397,000 |
1992/08/11 | 451 | 451 | 433 | 445 | 325,000 |
1992/08/10 | 440 | 448 | 437 | 446 | 330,000 |
1992/08/07 | 457 | 475 | 457 | 470 | 245,000 |
1992/08/06 | 465 | 479 | 457 | 469 | 346,000 |
1992/08/05 | 462 | 480 | 460 | 470 | 774,000 |
1992/08/04 | 456 | 462 | 449 | 452 | 474,000 |
1992/08/03 | 464 | 465 | 454 | 457 | 133,000 |
1992/07/31 | 460 | 465 | 455 | 465 | 503,000 |
1992/07/30 | 435 | 465 | 435 | 455 | 366,000 |
1992/07/29 | 450 | 450 | 430 | 430 | 589,000 |
1992/07/28 | 445 | 450 | 440 | 440 | 576,000 |
1992/07/27 | 457 | 458 | 441 | 444 | 923,000 |
1992/07/24 | 456 | 460 | 451 | 451 | 1,369,000 |
1992/07/23 | 460 | 475 | 460 | 471 | 727,000 |
1992/07/22 | 479 | 491 | 463 | 463 | 825,000 |
1992/07/21 | 464 | 475 | 464 | 474 | 389,000 |
1992/07/20 | 476 | 476 | 467 | 474 | 266,000 |
1992/07/17 | 502 | 502 | 481 | 486 | 423,000 |
1992/07/16 | 510 | 514 | 500 | 500 | 335,000 |
1992/07/15 | 510 | 525 | 508 | 525 | 586,000 |
1992/07/14 | 514 | 515 | 501 | 510 | 529,000 |
1992/07/13 | 495 | 515 | 495 | 515 | 759,000 |
1992/07/10 | 508 | 508 | 490 | 490 | 980,000 |
1992/07/09 | 482 | 509 | 480 | 504 | 351,000 |
1992/07/08 | 471 | 485 | 466 | 485 | 357,000 |
1992/07/07 | 486 | 493 | 476 | 476 | 440,000 |
1992/07/06 | 500 | 505 | 496 | 496 | 610,000 |
1992/07/03 | 493 | 517 | 489 | 503 | 1,360,000 |
1992/07/02 | 478 | 495 | 471 | 490 | 676,000 |
1992/07/01 | 479 | 479 | 465 | 478 | 261,000 |
1992/06/30 | 465 | 480 | 463 | 479 | 753,000 |
1992/06/29 | 468 | 472 | 458 | 460 | 319,000 |
1992/06/26 | 489 | 489 | 462 | 463 | 412,000 |
1992/06/25 | 459 | 485 | 445 | 485 | 305,000 |
1992/06/24 | 474 | 478 | 455 | 458 | 391,000 |
1992/06/23 | 450 | 465 | 446 | 464 | 482,000 |
1992/06/22 | 488 | 488 | 455 | 455 | 517,000 |
1992/06/19 | 471 | 486 | 465 | 486 | 318,000 |
1992/06/18 | 486 | 487 | 463 | 466 | 853,000 |
1992/06/17 | 495 | 495 | 486 | 486 | 620,000 |
1992/06/16 | 494 | 503 | 486 | 502 | 398,000 |
1992/06/15 | 500 | 500 | 486 | 495 | 449,000 |
1992/06/12 | 506 | 519 | 501 | 501 | 2,517,000 |
1992/06/11 | 515 | 529 | 515 | 516 | 321,000 |
1992/06/10 | 525 | 532 | 515 | 529 | 513,000 |
1992/06/09 | 538 | 538 | 523 | 535 | 311,000 |
1992/06/08 | 529 | 538 | 515 | 538 | 331,000 |
1992/06/05 | 532 | 535 | 522 | 532 | 764,000 |
1992/06/04 | 520 | 533 | 506 | 512 | 246,000 |
1992/06/03 | 526 | 526 | 522 | 525 | 195,000 |
1992/06/02 | 526 | 534 | 520 | 525 | 346,000 |
1992/06/01 | 530 | 535 | 526 | 526 | 464,000 |
1992/05/29 | 539 | 540 | 535 | 540 | 813,000 |
1992/05/28 | 500 | 525 | 500 | 525 | 318,000 |
1992/05/27 | 530 | 539 | 486 | 500 | 570,000 |
1992/05/26 | 530 | 537 | 525 | 530 | 293,000 |
1992/05/25 | 529 | 537 | 529 | 537 | 661,000 |
1992/05/22 | 532 | 536 | 529 | 532 | 364,000 |
1992/05/21 | 540 | 544 | 530 | 533 | 1,146,000 |
1992/05/20 | 544 | 548 | 535 | 538 | 481,000 |
1992/05/19 | 530 | 544 | 530 | 540 | 670,000 |
1992/05/18 | 520 | 528 | 511 | 526 | 456,000 |
1992/05/15 | 530 | 533 | 505 | 508 | 741,000 |
1992/05/14 | 541 | 546 | 536 | 540 | 530,000 |
1992/05/13 | 545 | 549 | 533 | 540 | 337,000 |
1992/05/12 | 531 | 545 | 526 | 545 | 492,000 |
1992/05/11 | 550 | 550 | 531 | 541 | 375,000 |
1992/05/08 | 529 | 537 | 521 | 535 | 374,000 |
1992/05/07 | 529 | 535 | 515 | 530 | 656,000 |
1992/05/06 | 527 | 537 | 526 | 533 | 428,000 |
1992/05/01 | 542 | 544 | 524 | 525 | 762,000 |
1992/04/30 | 530 | 534 | 520 | 532 | 471,000 |
1992/04/28 | 512 | 527 | 506 | 520 | 327,000 |
1992/04/27 | 533 | 533 | 513 | 515 | 256,000 |
1992/04/24 | 525 | 525 | 505 | 523 | 505,000 |
1992/04/23 | 519 | 519 | 500 | 519 | 386,000 |
1992/04/22 | 500 | 520 | 495 | 520 | 374,000 |
1992/04/21 | 499 | 521 | 488 | 500 | 695,000 |
1992/04/20 | 524 | 524 | 496 | 500 | 746,000 |
1992/04/17 | 519 | 527 | 511 | 518 | 772,000 |
1992/04/16 | 507 | 524 | 494 | 524 | 1,042,000 |
1992/04/15 | 499 | 508 | 492 | 505 | 678,000 |
1992/04/14 | 480 | 491 | 470 | 489 | 343,000 |
1992/04/13 | 474 | 480 | 456 | 480 | 440,000 |
1992/04/10 | 461 | 479 | 453 | 470 | 929,000 |
1992/04/09 | 442 | 486 | 440 | 445 | 835,000 |
1992/04/08 | 465 | 465 | 447 | 447 | 430,000 |
1992/04/07 | 506 | 506 | 471 | 475 | 462,000 |
1992/04/06 | 510 | 515 | 501 | 505 | 292,000 |
1992/04/03 | 490 | 500 | 475 | 500 | 1,000,000 |
1992/04/02 | 480 | 485 | 472 | 480 | 526,000 |
1992/04/01 | 529 | 529 | 470 | 470 | 622,000 |
1992/03/31 | 539 | 539 | 525 | 529 | 658,000 |
1992/03/30 | 508 | 525 | 502 | 519 | 380,000 |
1992/03/27 | 530 | 530 | 501 | 510 | 374,000 |
1992/03/26 | 528 | 532 | 521 | 530 | 272,000 |
1992/03/25 | 510 | 540 | 510 | 532 | 573,000 |
1992/03/24 | 519 | 519 | 507 | 510 | 756,000 |
1992/03/23 | 519 | 525 | 510 | 519 | 868,000 |
1992/03/19 | 490 | 520 | 490 | 509 | 1,069,000 |
1992/03/18 | 502 | 508 | 485 | 485 | 532,000 |
1992/03/17 | 525 | 527 | 510 | 518 | 8,728,000 |
1992/03/16 | 526 | 527 | 516 | 527 | 570,000 |
1992/03/13 | 515 | 540 | 515 | 525 | 2,217,000 |
1992/03/12 | 523 | 531 | 515 | 525 | 384,000 |
1992/03/11 | 540 | 540 | 531 | 533 | 271,000 |
1992/03/10 | 541 | 545 | 538 | 540 | 209,000 |
1992/03/09 | 550 | 550 | 540 | 550 | 268,000 |
1992/03/06 | 548 | 555 | 547 | 548 | 261,000 |
1992/03/05 | 560 | 560 | 543 | 547 | 775,000 |
1992/03/04 | 555 | 555 | 542 | 550 | 415,000 |
1992/03/03 | 557 | 560 | 550 | 550 | 689,000 |
1992/03/02 | 557 | 561 | 555 | 557 | 481,000 |
1992/02/28 | 556 | 559 | 549 | 550 | 567,000 |
1992/02/27 | 553 | 553 | 545 | 547 | 546,000 |
1992/02/26 | 542 | 549 | 539 | 547 | 586,000 |
1992/02/25 | 542 | 544 | 539 | 543 | 588,000 |
1992/02/24 | 561 | 561 | 539 | 540 | 240,000 |
1992/02/21 | 563 | 563 | 555 | 562 | 404,000 |
1992/02/20 | 560 | 565 | 552 | 561 | 353,000 |
1992/02/19 | 550 | 560 | 550 | 560 | 257,000 |
1992/02/18 | 573 | 573 | 555 | 560 | 318,000 |
1992/02/17 | 567 | 580 | 555 | 570 | 337,000 |
1992/02/14 | 585 | 585 | 573 | 573 | 335,000 |
1992/02/13 | 588 | 590 | 578 | 578 | 1,149,000 |
1992/02/12 | 601 | 601 | 585 | 588 | 719,000 |
1992/02/10 | 615 | 620 | 605 | 611 | 3,114,000 |
1992/02/07 | 620 | 625 | 618 | 620 | 364,000 |
1992/02/06 | 628 | 630 | 608 | 608 | 3,473,000 |
1992/02/05 | 633 | 633 | 623 | 625 | 799,000 |
1992/02/04 | 625 | 625 | 610 | 623 | 406,000 |
1992/02/03 | 630 | 633 | 623 | 625 | 397,000 |
1992/01/31 | 620 | 635 | 619 | 620 | 824,000 |
1992/01/30 | 606 | 620 | 606 | 618 | 192,000 |
1992/01/29 | 615 | 615 | 600 | 606 | 198,000 |
1992/01/28 | 606 | 615 | 605 | 615 | 177,000 |
1992/01/27 | 618 | 618 | 603 | 610 | 149,000 |
1992/01/24 | 610 | 610 | 600 | 608 | 777,000 |
1992/01/23 | 625 | 630 | 616 | 620 | 544,000 |
1992/01/22 | 609 | 630 | 608 | 625 | 715,000 |
1992/01/21 | 614 | 620 | 602 | 616 | 521,000 |
1992/01/20 | 615 | 615 | 585 | 605 | 322,000 |
1992/01/17 | 603 | 624 | 591 | 615 | 282,000 |
1992/01/16 | 627 | 630 | 611 | 613 | 308,000 |
1992/01/14 | 602 | 626 | 600 | 617 | 416,000 |
1992/01/13 | 610 | 614 | 600 | 602 | 541,000 |
1992/01/10 | 630 | 638 | 614 | 620 | 458,000 |
1992/01/09 | 637 | 650 | 637 | 650 | 271,000 |
1992/01/08 | 671 | 671 | 640 | 640 | 606,000 |
1992/01/07 | 681 | 681 | 665 | 666 | 523,000 |
1992/01/06 | 647 | 680 | 647 | 680 | 756,000 |