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 |
---|---|---|---|---|---|
1993/12/30 | 585 | 590 | 571 | 584 | 368,000 |
1993/12/29 | 569 | 585 | 569 | 575 | 220,000 |
1993/12/28 | 574 | 574 | 560 | 574 | 320,000 |
1993/12/27 | 551 | 561 | 551 | 559 | 271,000 |
1993/12/24 | 576 | 578 | 565 | 570 | 297,000 |
1993/12/22 | 584 | 586 | 574 | 586 | 346,000 |
1993/12/21 | 589 | 589 | 567 | 576 | 313,000 |
1993/12/20 | 600 | 604 | 579 | 579 | 651,000 |
1993/12/17 | 590 | 605 | 578 | 605 | 798,000 |
1993/12/16 | 580 | 585 | 569 | 580 | 338,000 |
1993/12/15 | 565 | 578 | 565 | 567 | 220,000 |
1993/12/14 | 570 | 575 | 566 | 575 | 341,000 |
1993/12/13 | 570 | 583 | 569 | 575 | 370,000 |
1993/12/10 | 576 | 605 | 561 | 590 | 1,881,000 |
1993/12/09 | 584 | 598 | 561 | 595 | 681,000 |
1993/12/08 | 568 | 568 | 546 | 567 | 710,000 |
1993/12/07 | 566 | 579 | 566 | 568 | 302,000 |
1993/12/06 | 572 | 580 | 566 | 566 | 372,000 |
1993/12/03 | 568 | 594 | 568 | 592 | 506,000 |
1993/12/02 | 588 | 621 | 563 | 584 | 655,000 |
1993/12/01 | 560 | 590 | 555 | 589 | 762,000 |
1993/11/30 | 560 | 570 | 541 | 568 | 787,000 |
1993/11/29 | 570 | 570 | 543 | 550 | 539,000 |
1993/11/26 | 589 | 590 | 554 | 560 | 679,000 |
1993/11/25 | 578 | 592 | 571 | 580 | 762,000 |
1993/11/24 | 569 | 585 | 565 | 573 | 674,000 |
1993/11/22 | 605 | 605 | 550 | 562 | 525,000 |
1993/11/19 | 616 | 620 | 600 | 605 | 1,067,000 |
1993/11/18 | 620 | 622 | 612 | 616 | 301,000 |
1993/11/17 | 619 | 623 | 612 | 619 | 584,000 |
1993/11/16 | 619 | 630 | 613 | 626 | 640,000 |
1993/11/15 | 640 | 640 | 620 | 625 | 1,086,000 |
1993/11/12 | 618 | 645 | 617 | 643 | 1,612,000 |
1993/11/11 | 618 | 620 | 615 | 617 | 971,000 |
1993/11/10 | 613 | 621 | 610 | 613 | 1,100,000 |
1993/11/09 | 635 | 635 | 610 | 610 | 731,000 |
1993/11/08 | 639 | 644 | 625 | 635 | 572,000 |
1993/11/05 | 633 | 638 | 622 | 637 | 701,000 |
1993/11/04 | 640 | 645 | 632 | 633 | 563,000 |
1993/11/02 | 634 | 650 | 634 | 645 | 293,000 |
1993/11/01 | 643 | 644 | 631 | 633 | 636,000 |
1993/10/29 | 645 | 650 | 637 | 650 | 611,000 |
1993/10/28 | 654 | 654 | 630 | 630 | 362,000 |
1993/10/27 | 646 | 650 | 635 | 645 | 609,000 |
1993/10/26 | 646 | 660 | 646 | 651 | 667,000 |
1993/10/25 | 668 | 668 | 656 | 656 | 681,000 |
1993/10/22 | 652 | 658 | 650 | 658 | 785,000 |
1993/10/21 | 654 | 657 | 648 | 652 | 854,000 |
1993/10/20 | 635 | 654 | 635 | 654 | 592,000 |
1993/10/19 | 638 | 641 | 634 | 635 | 475,000 |
1993/10/18 | 638 | 639 | 633 | 635 | 479,000 |
1993/10/15 | 635 | 640 | 628 | 637 | 919,000 |
1993/10/14 | 626 | 628 | 617 | 625 | 1,250,000 |
1993/10/13 | 622 | 628 | 621 | 626 | 401,000 |
1993/10/12 | 627 | 628 | 621 | 628 | 230,000 |
1993/10/08 | 622 | 630 | 620 | 627 | 791,000 |
1993/10/07 | 630 | 633 | 621 | 621 | 520,000 |
1993/10/06 | 620 | 630 | 615 | 624 | 686,000 |
1993/10/05 | 620 | 620 | 616 | 619 | 675,000 |
1993/10/04 | 621 | 621 | 615 | 615 | 289,000 |
1993/10/01 | 628 | 628 | 617 | 617 | 1,100,000 |
1993/09/30 | 634 | 635 | 626 | 628 | 641,000 |
1993/09/29 | 630 | 631 | 616 | 624 | 281,000 |
1993/09/28 | 635 | 635 | 627 | 630 | 426,000 |
1993/09/27 | 633 | 635 | 623 | 627 | 154,000 |
1993/09/24 | 639 | 640 | 626 | 630 | 975,000 |
1993/09/22 | 649 | 650 | 637 | 638 | 1,179,000 |
1993/09/21 | 649 | 650 | 645 | 649 | 1,042,000 |
1993/09/20 | 654 | 655 | 643 | 645 | 294,000 |
1993/09/17 | 652 | 652 | 642 | 649 | 745,000 |
1993/09/16 | 648 | 648 | 642 | 642 | 648,000 |
1993/09/14 | 658 | 658 | 646 | 647 | 380,000 |
1993/09/13 | 659 | 660 | 653 | 659 | 560,000 |
1993/09/10 | 659 | 660 | 654 | 659 | 1,644,000 |
1993/09/09 | 651 | 656 | 649 | 653 | 416,000 |
1993/09/08 | 661 | 661 | 656 | 659 | 372,000 |
1993/09/07 | 662 | 662 | 660 | 662 | 516,000 |
1993/09/06 | 667 | 667 | 658 | 662 | 499,000 |
1993/09/03 | 662 | 665 | 658 | 664 | 924,000 |
1993/09/02 | 665 | 668 | 657 | 664 | 1,020,000 |
1993/09/01 | 668 | 669 | 660 | 668 | 1,028,000 |
1993/08/31 | 655 | 670 | 649 | 670 | 1,096,000 |
1993/08/30 | 647 | 650 | 645 | 650 | 391,000 |
1993/08/27 | 648 | 649 | 644 | 647 | 597,000 |
1993/08/26 | 649 | 650 | 639 | 645 | 733,000 |
1993/08/25 | 649 | 649 | 643 | 649 | 389,000 |
1993/08/24 | 640 | 643 | 640 | 642 | 245,000 |
1993/08/23 | 645 | 645 | 640 | 640 | 113,000 |
1993/08/20 | 650 | 650 | 641 | 641 | 199,000 |
1993/08/19 | 646 | 650 | 639 | 641 | 613,000 |
1993/08/18 | 649 | 649 | 640 | 646 | 930,000 |
1993/08/17 | 654 | 654 | 645 | 649 | 375,000 |
1993/08/16 | 644 | 650 | 639 | 649 | 496,000 |
1993/08/13 | 650 | 654 | 639 | 645 | 722,000 |
1993/08/12 | 649 | 654 | 642 | 650 | 953,000 |
1993/08/11 | 638 | 645 | 632 | 641 | 724,000 |
1993/08/10 | 632 | 638 | 630 | 638 | 466,000 |
1993/08/09 | 630 | 633 | 630 | 630 | 309,000 |
1993/08/06 | 630 | 632 | 627 | 629 | 204,000 |
1993/08/05 | 634 | 636 | 626 | 633 | 286,000 |
1993/08/04 | 636 | 640 | 630 | 635 | 236,000 |
1993/08/03 | 640 | 640 | 633 | 636 | 462,000 |
1993/08/02 | 635 | 640 | 630 | 632 | 565,000 |
1993/07/30 | 639 | 639 | 630 | 630 | 771,000 |
1993/07/29 | 627 | 642 | 627 | 640 | 846,000 |
1993/07/28 | 629 | 637 | 627 | 633 | 178,000 |
1993/07/27 | 635 | 640 | 628 | 639 | 764,000 |
1993/07/26 | 643 | 643 | 633 | 636 | 637,000 |
1993/07/23 | 640 | 640 | 617 | 625 | 121,000 |
1993/07/22 | 648 | 648 | 642 | 644 | 350,000 |
1993/07/21 | 643 | 643 | 638 | 642 | 309,000 |
1993/07/20 | 640 | 643 | 635 | 643 | 245,000 |
1993/07/19 | 635 | 649 | 635 | 636 | 471,000 |
1993/07/16 | 631 | 642 | 630 | 635 | 379,000 |
1993/07/15 | 640 | 640 | 628 | 633 | 600,000 |
1993/07/14 | 641 | 641 | 620 | 625 | 652,000 |
1993/07/13 | 629 | 642 | 629 | 635 | 309,000 |
1993/07/12 | 643 | 643 | 633 | 639 | 298,000 |
1993/07/09 | 632 | 643 | 632 | 640 | 833,000 |
1993/07/08 | 639 | 644 | 629 | 632 | 334,000 |
1993/07/07 | 641 | 641 | 625 | 631 | 371,000 |
1993/07/06 | 623 | 635 | 623 | 631 | 355,000 |
1993/07/05 | 643 | 643 | 633 | 633 | 178,000 |
1993/07/02 | 631 | 640 | 626 | 633 | 204,000 |
1993/07/01 | 632 | 640 | 629 | 640 | 232,000 |
1993/06/30 | 632 | 632 | 626 | 632 | 467,000 |
1993/06/29 | 635 | 635 | 622 | 622 | 603,000 |
1993/06/28 | 637 | 637 | 630 | 635 | 553,000 |
1993/06/25 | 635 | 635 | 621 | 627 | 805,000 |
1993/06/24 | 625 | 630 | 620 | 625 | 624,000 |
1993/06/23 | 625 | 626 | 616 | 616 | 808,000 |
1993/06/22 | 605 | 620 | 597 | 618 | 693,000 |
1993/06/21 | 605 | 606 | 588 | 595 | 901,000 |
1993/06/18 | 605 | 610 | 596 | 600 | 665,000 |
1993/06/17 | 602 | 609 | 595 | 608 | 721,000 |
1993/06/16 | 610 | 611 | 595 | 600 | 1,074,000 |
1993/06/15 | 621 | 627 | 601 | 601 | 617,000 |
1993/06/14 | 630 | 630 | 620 | 621 | 662,000 |
1993/06/11 | 633 | 638 | 628 | 630 | 2,076,000 |
1993/06/10 | 630 | 635 | 625 | 627 | 579,000 |
1993/06/08 | 640 | 640 | 624 | 630 | 644,000 |
1993/06/07 | 638 | 643 | 637 | 641 | 795,000 |
1993/06/04 | 650 | 655 | 644 | 644 | 796,000 |
1993/06/03 | 635 | 652 | 634 | 647 | 1,235,000 |
1993/06/02 | 636 | 640 | 633 | 636 | 500,000 |
1993/06/01 | 639 | 645 | 636 | 636 | 751,000 |
1993/05/31 | 647 | 648 | 640 | 640 | 672,000 |
1993/05/28 | 646 | 653 | 646 | 646 | 887,000 |
1993/05/27 | 650 | 662 | 646 | 646 | 1,119,000 |
1993/05/26 | 645 | 650 | 641 | 646 | 723,000 |
1993/05/25 | 641 | 654 | 639 | 648 | 803,000 |
1993/05/24 | 645 | 655 | 640 | 645 | 749,000 |
1993/05/21 | 635 | 650 | 634 | 646 | 777,000 |
1993/05/20 | 640 | 640 | 630 | 635 | 800,000 |
1993/05/19 | 630 | 638 | 628 | 638 | 899,000 |
1993/05/18 | 639 | 639 | 628 | 629 | 1,063,000 |
1993/05/17 | 645 | 655 | 638 | 645 | 695,000 |
1993/05/14 | 645 | 648 | 623 | 637 | 1,094,000 |
1993/05/13 | 662 | 662 | 648 | 648 | 871,000 |
1993/05/12 | 662 | 662 | 647 | 652 | 824,000 |
1993/05/11 | 668 | 670 | 661 | 662 | 846,000 |
1993/05/10 | 668 | 668 | 659 | 668 | 567,000 |
1993/05/07 | 666 | 668 | 657 | 668 | 548,000 |
1993/05/06 | 685 | 685 | 673 | 673 | 1,041,000 |
1993/04/30 | 662 | 675 | 658 | 675 | 809,000 |
1993/04/28 | 660 | 666 | 653 | 658 | 1,076,000 |
1993/04/27 | 621 | 655 | 621 | 640 | 1,015,000 |
1993/04/26 | 626 | 631 | 616 | 617 | 935,000 |
1993/04/23 | 620 | 640 | 620 | 625 | 486,000 |
1993/04/22 | 628 | 639 | 615 | 620 | 840,000 |
1993/04/21 | 634 | 640 | 624 | 628 | 799,000 |
1993/04/20 | 650 | 655 | 631 | 634 | 878,000 |
1993/04/19 | 662 | 662 | 643 | 655 | 545,000 |
1993/04/16 | 678 | 685 | 652 | 669 | 1,088,000 |
1993/04/15 | 680 | 686 | 663 | 674 | 1,121,000 |
1993/04/14 | 690 | 708 | 661 | 675 | 3,276,000 |
1993/04/13 | 649 | 683 | 645 | 682 | 2,305,000 |
1993/04/12 | 650 | 650 | 635 | 640 | 716,000 |
1993/04/09 | 635 | 650 | 635 | 640 | 1,816,000 |
1993/04/08 | 640 | 640 | 624 | 635 | 1,511,000 |
1993/04/07 | 637 | 645 | 628 | 630 | 2,079,000 |
1993/04/06 | 643 | 653 | 625 | 633 | 1,022,000 |
1993/04/05 | 620 | 675 | 617 | 664 | 2,507,000 |
1993/04/02 | 600 | 626 | 600 | 613 | 2,698,000 |
1993/04/01 | 599 | 600 | 585 | 600 | 569,000 |
1993/03/31 | 597 | 599 | 585 | 599 | 708,000 |
1993/03/30 | 602 | 602 | 590 | 599 | 855,000 |
1993/03/29 | 581 | 602 | 578 | 600 | 1,020,000 |
1993/03/26 | 579 | 594 | 575 | 581 | 915,000 |
1993/03/25 | 570 | 579 | 566 | 575 | 775,000 |
1993/03/24 | 575 | 575 | 565 | 570 | 383,000 |
1993/03/23 | 565 | 579 | 565 | 565 | 294,000 |
1993/03/22 | 556 | 583 | 555 | 583 | 382,000 |
1993/03/19 | 589 | 594 | 560 | 565 | 1,113,000 |
1993/03/18 | 575 | 600 | 575 | 587 | 1,042,000 |
1993/03/17 | 569 | 570 | 563 | 570 | 477,000 |
1993/03/16 | 568 | 572 | 565 | 569 | 726,000 |
1993/03/15 | 566 | 569 | 561 | 565 | 627,000 |
1993/03/12 | 562 | 572 | 557 | 567 | 2,227,000 |
1993/03/11 | 579 | 579 | 550 | 572 | 662,000 |
1993/03/10 | 578 | 579 | 570 | 573 | 996,000 |
1993/03/09 | 584 | 590 | 566 | 578 | 1,344,000 |
1993/03/08 | 569 | 580 | 562 | 580 | 1,319,000 |
1993/03/05 | 559 | 563 | 554 | 563 | 521,000 |
1993/03/04 | 546 | 559 | 546 | 556 | 326,000 |
1993/03/03 | 560 | 563 | 550 | 555 | 213,000 |
1993/03/02 | 550 | 563 | 550 | 560 | 276,000 |
1993/03/01 | 564 | 564 | 555 | 555 | 185,000 |
1993/02/26 | 565 | 565 | 561 | 562 | 614,000 |
1993/02/25 | 565 | 567 | 559 | 561 | 564,000 |
1993/02/24 | 558 | 560 | 555 | 560 | 492,000 |
1993/02/23 | 551 | 560 | 551 | 560 | 462,000 |
1993/02/22 | 567 | 567 | 560 | 560 | 600,000 |
1993/02/19 | 560 | 561 | 560 | 561 | 865,000 |
1993/02/18 | 557 | 566 | 556 | 560 | 1,439,000 |
1993/02/17 | 542 | 547 | 536 | 547 | 404,000 |
1993/02/16 | 532 | 542 | 532 | 536 | 239,000 |
1993/02/15 | 534 | 540 | 530 | 540 | 328,000 |
1993/02/12 | 541 | 541 | 531 | 531 | 813,000 |
1993/02/10 | 531 | 538 | 531 | 536 | 355,000 |
1993/02/09 | 549 | 550 | 538 | 538 | 479,000 |
1993/02/08 | 560 | 560 | 546 | 550 | 544,000 |
1993/02/05 | 567 | 570 | 560 | 561 | 956,000 |
1993/02/04 | 555 | 560 | 540 | 540 | 577,000 |
1993/02/03 | 564 | 564 | 549 | 555 | 1,417,000 |
1993/02/02 | 563 | 567 | 559 | 562 | 355,000 |
1993/02/01 | 562 | 563 | 550 | 562 | 171,000 |
1993/01/29 | 562 | 568 | 560 | 568 | 755,000 |
1993/01/28 | 545 | 560 | 537 | 560 | 726,000 |
1993/01/27 | 535 | 549 | 530 | 535 | 439,000 |
1993/01/26 | 524 | 534 | 524 | 533 | 280,000 |
1993/01/25 | 529 | 537 | 527 | 529 | 293,000 |
1993/01/22 | 544 | 544 | 525 | 527 | 416,000 |
1993/01/21 | 531 | 545 | 531 | 535 | 441,000 |
1993/01/20 | 543 | 543 | 535 | 535 | 473,000 |
1993/01/19 | 535 | 546 | 532 | 543 | 216,000 |
1993/01/18 | 530 | 535 | 529 | 530 | 211,000 |
1993/01/14 | 530 | 540 | 528 | 538 | 233,000 |
1993/01/13 | 530 | 530 | 526 | 529 | 698,000 |
1993/01/12 | 533 | 542 | 528 | 528 | 662,000 |
1993/01/11 | 535 | 548 | 529 | 541 | 338,000 |
1993/01/08 | 552 | 560 | 541 | 541 | 1,055,000 |
1993/01/07 | 563 | 579 | 554 | 562 | 504,000 |
1993/01/06 | 567 | 567 | 561 | 565 | 386,000 |
1993/01/05 | 573 | 573 | 556 | 560 | 746,000 |
1993/01/04 | 560 | 563 | 557 | 563 | 189,000 |