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 |
---|---|---|---|---|---|
1994/12/30 | 715 | 715 | 712 | 714 | 253,000 |
1994/12/29 | 707 | 716 | 707 | 716 | 574,000 |
1994/12/28 | 721 | 721 | 710 | 717 | 572,000 |
1994/12/27 | 708 | 713 | 705 | 711 | 1,134,000 |
1994/12/26 | 708 | 708 | 700 | 705 | 825,000 |
1994/12/22 | 707 | 719 | 707 | 717 | 869,000 |
1994/12/21 | 698 | 702 | 695 | 700 | 1,155,000 |
1994/12/20 | 695 | 698 | 691 | 695 | 858,000 |
1994/12/19 | 703 | 706 | 694 | 694 | 1,053,000 |
1994/12/16 | 706 | 708 | 694 | 699 | 752,000 |
1994/12/15 | 701 | 709 | 701 | 705 | 4,609,000 |
1994/12/14 | 698 | 700 | 696 | 698 | 258,000 |
1994/12/13 | 705 | 705 | 695 | 698 | 621,000 |
1994/12/12 | 705 | 708 | 704 | 704 | 252,000 |
1994/12/09 | 715 | 715 | 707 | 708 | 1,595,000 |
1994/12/08 | 714 | 716 | 708 | 710 | 394,000 |
1994/12/07 | 713 | 715 | 710 | 714 | 294,000 |
1994/12/06 | 724 | 724 | 715 | 720 | 687,000 |
1994/12/05 | 718 | 722 | 717 | 722 | 649,000 |
1994/12/02 | 713 | 715 | 712 | 715 | 264,000 |
1994/12/01 | 713 | 719 | 713 | 715 | 571,000 |
1994/11/30 | 715 | 729 | 715 | 723 | 1,246,000 |
1994/11/29 | 715 | 716 | 713 | 716 | 298,000 |
1994/11/28 | 718 | 718 | 714 | 716 | 503,000 |
1994/11/25 | 718 | 719 | 713 | 713 | 922,000 |
1994/11/24 | 714 | 720 | 712 | 715 | 1,084,000 |
1994/11/22 | 714 | 718 | 713 | 716 | 1,255,000 |
1994/11/21 | 722 | 722 | 716 | 718 | 3,648,000 |
1994/11/18 | 722 | 722 | 717 | 720 | 739,000 |
1994/11/17 | 723 | 723 | 721 | 722 | 672,000 |
1994/11/16 | 730 | 730 | 722 | 725 | 679,000 |
1994/11/15 | 727 | 730 | 721 | 724 | 707,000 |
1994/11/14 | 725 | 730 | 721 | 727 | 916,000 |
1994/11/11 | 730 | 731 | 723 | 731 | 1,335,000 |
1994/11/10 | 732 | 732 | 727 | 730 | 803,000 |
1994/11/09 | 732 | 736 | 725 | 729 | 1,022,000 |
1994/11/08 | 732 | 732 | 728 | 730 | 656,000 |
1994/11/07 | 734 | 735 | 730 | 732 | 345,000 |
1994/11/04 | 743 | 743 | 739 | 740 | 522,000 |
1994/11/02 | 740 | 741 | 735 | 738 | 863,000 |
1994/11/01 | 739 | 740 | 737 | 740 | 876,000 |
1994/10/31 | 741 | 744 | 735 | 744 | 1,124,000 |
1994/10/28 | 738 | 739 | 732 | 734 | 520,000 |
1994/10/27 | 734 | 739 | 732 | 732 | 1,231,000 |
1994/10/26 | 732 | 734 | 728 | 730 | 779,000 |
1994/10/25 | 722 | 730 | 721 | 725 | 1,055,000 |
1994/10/24 | 724 | 725 | 719 | 720 | 656,000 |
1994/10/21 | 720 | 723 | 717 | 720 | 408,000 |
1994/10/20 | 720 | 724 | 719 | 724 | 296,000 |
1994/10/19 | 724 | 724 | 719 | 724 | 597,000 |
1994/10/18 | 719 | 722 | 718 | 719 | 472,000 |
1994/10/17 | 720 | 722 | 717 | 719 | 457,000 |
1994/10/14 | 715 | 720 | 715 | 719 | 1,329,000 |
1994/10/13 | 720 | 725 | 715 | 715 | 2,937,000 |
1994/10/12 | 714 | 724 | 714 | 720 | 1,484,000 |
1994/10/11 | 716 | 719 | 713 | 713 | 338,000 |
1994/10/07 | 724 | 724 | 707 | 710 | 847,000 |
1994/10/06 | 735 | 735 | 716 | 718 | 843,000 |
1994/10/05 | 722 | 735 | 721 | 733 | 652,000 |
1994/10/04 | 731 | 731 | 721 | 725 | 318,000 |
1994/10/03 | 732 | 736 | 728 | 731 | 821,000 |
1994/09/30 | 729 | 736 | 729 | 735 | 1,261,000 |
1994/09/29 | 719 | 736 | 719 | 729 | 1,438,000 |
1994/09/28 | 713 | 721 | 711 | 715 | 2,133,000 |
1994/09/27 | 713 | 714 | 695 | 703 | 942,000 |
1994/09/26 | 713 | 717 | 713 | 713 | 1,043,000 |
1994/09/22 | 718 | 720 | 713 | 713 | 972,000 |
1994/09/21 | 709 | 717 | 703 | 713 | 1,754,000 |
1994/09/20 | 696 | 712 | 696 | 710 | 1,770,000 |
1994/09/19 | 700 | 700 | 691 | 691 | 795,000 |
1994/09/16 | 712 | 712 | 703 | 703 | 818,000 |
1994/09/14 | 716 | 717 | 709 | 712 | 649,000 |
1994/09/13 | 719 | 720 | 711 | 720 | 1,734,000 |
1994/09/12 | 722 | 722 | 712 | 712 | 825,000 |
1994/09/09 | 722 | 722 | 712 | 715 | 2,394,000 |
1994/09/08 | 717 | 717 | 712 | 712 | 847,000 |
1994/09/07 | 710 | 717 | 710 | 712 | 811,000 |
1994/09/06 | 714 | 724 | 712 | 718 | 335,000 |
1994/09/05 | 731 | 731 | 716 | 720 | 688,000 |
1994/09/02 | 732 | 733 | 724 | 724 | 680,000 |
1994/09/01 | 730 | 732 | 726 | 732 | 567,000 |
1994/08/31 | 729 | 733 | 723 | 733 | 3,092,000 |
1994/08/30 | 729 | 732 | 724 | 729 | 479,000 |
1994/08/29 | 729 | 733 | 726 | 733 | 626,000 |
1994/08/26 | 730 | 731 | 720 | 729 | 1,073,000 |
1994/08/25 | 727 | 730 | 724 | 724 | 588,000 |
1994/08/24 | 735 | 738 | 728 | 729 | 629,000 |
1994/08/23 | 740 | 744 | 735 | 740 | 572,000 |
1994/08/22 | 737 | 744 | 737 | 740 | 481,000 |
1994/08/19 | 740 | 742 | 735 | 737 | 259,000 |
1994/08/18 | 750 | 753 | 742 | 742 | 673,000 |
1994/08/17 | 754 | 754 | 744 | 750 | 808,000 |
1994/08/16 | 745 | 745 | 739 | 744 | 301,000 |
1994/08/15 | 750 | 755 | 738 | 738 | 185,000 |
1994/08/12 | 758 | 760 | 752 | 759 | 1,465,000 |
1994/08/11 | 750 | 758 | 749 | 758 | 1,077,000 |
1994/08/10 | 740 | 749 | 737 | 748 | 595,000 |
1994/08/09 | 748 | 748 | 740 | 745 | 987,000 |
1994/08/08 | 739 | 745 | 734 | 744 | 605,000 |
1994/08/05 | 725 | 734 | 725 | 734 | 320,000 |
1994/08/04 | 730 | 737 | 730 | 735 | 356,000 |
1994/08/03 | 741 | 741 | 735 | 740 | 425,000 |
1994/08/02 | 739 | 743 | 738 | 741 | 625,000 |
1994/08/01 | 740 | 743 | 736 | 737 | 362,000 |
1994/07/29 | 731 | 738 | 729 | 738 | 1,073,000 |
1994/07/28 | 737 | 738 | 722 | 727 | 915,000 |
1994/07/27 | 741 | 748 | 733 | 735 | 1,376,000 |
1994/07/26 | 734 | 743 | 731 | 739 | 1,328,000 |
1994/07/25 | 730 | 731 | 721 | 729 | 784,000 |
1994/07/22 | 737 | 737 | 730 | 735 | 482,000 |
1994/07/21 | 745 | 745 | 735 | 738 | 581,000 |
1994/07/20 | 748 | 748 | 737 | 745 | 1,058,000 |
1994/07/19 | 748 | 752 | 744 | 747 | 861,000 |
1994/07/18 | 748 | 752 | 743 | 744 | 854,000 |
1994/07/15 | 762 | 767 | 748 | 748 | 5,963,000 |
1994/07/14 | 733 | 742 | 732 | 739 | 1,136,000 |
1994/07/13 | 728 | 734 | 722 | 732 | 641,000 |
1994/07/12 | 722 | 725 | 717 | 720 | 740,000 |
1994/07/11 | 720 | 725 | 720 | 722 | 470,000 |
1994/07/08 | 730 | 739 | 730 | 730 | 619,000 |
1994/07/07 | 740 | 740 | 727 | 728 | 418,000 |
1994/07/06 | 743 | 745 | 732 | 733 | 401,000 |
1994/07/05 | 735 | 747 | 734 | 743 | 1,095,000 |
1994/07/04 | 729 | 738 | 725 | 734 | 693,000 |
1994/07/01 | 737 | 738 | 721 | 725 | 798,000 |
1994/06/30 | 725 | 735 | 716 | 735 | 2,088,000 |
1994/06/29 | 732 | 734 | 726 | 727 | 1,135,000 |
1994/06/28 | 725 | 737 | 723 | 730 | 1,620,000 |
1994/06/27 | 719 | 720 | 702 | 716 | 1,685,000 |
1994/06/24 | 719 | 727 | 715 | 720 | 1,545,000 |
1994/06/23 | 717 | 719 | 711 | 719 | 1,214,000 |
1994/06/22 | 702 | 713 | 698 | 707 | 1,430,000 |
1994/06/21 | 715 | 719 | 710 | 712 | 1,312,000 |
1994/06/20 | 738 | 738 | 724 | 725 | 1,127,000 |
1994/06/17 | 742 | 745 | 738 | 738 | 875,000 |
1994/06/16 | 746 | 746 | 739 | 740 | 1,033,000 |
1994/06/15 | 752 | 753 | 740 | 747 | 2,783,000 |
1994/06/14 | 743 | 754 | 741 | 748 | 4,371,000 |
1994/06/13 | 732 | 742 | 731 | 742 | 1,497,000 |
1994/06/10 | 740 | 740 | 732 | 734 | 4,103,000 |
1994/06/09 | 735 | 742 | 729 | 732 | 5,326,000 |
1994/06/08 | 710 | 727 | 709 | 725 | 4,558,000 |
1994/06/07 | 695 | 705 | 694 | 705 | 734,000 |
1994/06/06 | 696 | 698 | 694 | 695 | 670,000 |
1994/06/03 | 700 | 700 | 693 | 695 | 1,004,000 |
1994/06/02 | 705 | 719 | 703 | 706 | 3,814,000 |
1994/06/01 | 705 | 707 | 699 | 705 | 1,627,000 |
1994/05/31 | 707 | 707 | 699 | 703 | 1,426,000 |
1994/05/30 | 705 | 708 | 701 | 707 | 1,671,000 |
1994/05/27 | 695 | 706 | 692 | 705 | 1,383,000 |
1994/05/26 | 696 | 704 | 696 | 696 | 959,000 |
1994/05/25 | 705 | 710 | 698 | 704 | 3,841,000 |
1994/05/24 | 692 | 704 | 692 | 700 | 5,082,000 |
1994/05/23 | 684 | 693 | 682 | 690 | 1,984,000 |
1994/05/20 | 680 | 685 | 677 | 682 | 2,986,000 |
1994/05/19 | 668 | 676 | 662 | 671 | 1,330,000 |
1994/05/18 | 672 | 674 | 665 | 669 | 1,558,000 |
1994/05/17 | 668 | 672 | 663 | 669 | 700,000 |
1994/05/16 | 679 | 680 | 670 | 670 | 510,000 |
1994/05/13 | 671 | 683 | 671 | 678 | 1,871,000 |
1994/05/12 | 672 | 677 | 670 | 677 | 565,000 |
1994/05/11 | 678 | 679 | 671 | 672 | 902,000 |
1994/05/10 | 667 | 673 | 667 | 671 | 416,000 |
1994/05/09 | 674 | 674 | 667 | 667 | 297,000 |
1994/05/06 | 667 | 670 | 666 | 670 | 520,000 |
1994/05/02 | 661 | 668 | 661 | 663 | 381,000 |
1994/04/28 | 673 | 673 | 669 | 671 | 480,000 |
1994/04/27 | 677 | 677 | 666 | 672 | 451,000 |
1994/04/26 | 678 | 678 | 665 | 672 | 786,000 |
1994/04/25 | 670 | 683 | 661 | 683 | 1,693,000 |
1994/04/22 | 671 | 673 | 656 | 670 | 1,319,000 |
1994/04/21 | 665 | 665 | 658 | 664 | 436,000 |
1994/04/20 | 680 | 681 | 664 | 664 | 1,231,000 |
1994/04/19 | 682 | 690 | 677 | 677 | 1,212,000 |
1994/04/18 | 679 | 697 | 679 | 686 | 3,344,000 |
1994/04/15 | 673 | 675 | 670 | 670 | 732,000 |
1994/04/14 | 670 | 679 | 665 | 666 | 1,277,000 |
1994/04/13 | 664 | 674 | 659 | 670 | 733,000 |
1994/04/12 | 664 | 665 | 655 | 656 | 647,000 |
1994/04/11 | 665 | 665 | 655 | 664 | 290,000 |
1994/04/08 | 659 | 668 | 651 | 665 | 1,249,000 |
1994/04/07 | 672 | 674 | 657 | 669 | 594,000 |
1994/04/06 | 668 | 677 | 661 | 675 | 1,319,000 |
1994/04/05 | 657 | 659 | 650 | 658 | 727,000 |
1994/04/04 | 648 | 651 | 640 | 647 | 601,000 |
1994/04/01 | 652 | 654 | 642 | 652 | 984,000 |
1994/03/31 | 658 | 663 | 645 | 645 | 1,126,000 |
1994/03/30 | 645 | 653 | 645 | 653 | 1,299,000 |
1994/03/29 | 662 | 666 | 649 | 657 | 683,000 |
1994/03/28 | 644 | 669 | 640 | 659 | 1,142,000 |
1994/03/25 | 640 | 645 | 638 | 639 | 1,468,000 |
1994/03/24 | 659 | 665 | 646 | 653 | 2,037,000 |
1994/03/23 | 665 | 669 | 649 | 649 | 2,075,000 |
1994/03/22 | 685 | 685 | 665 | 665 | 731,000 |
1994/03/18 | 692 | 695 | 678 | 685 | 910,000 |
1994/03/17 | 698 | 700 | 686 | 692 | 1,338,000 |
1994/03/16 | 699 | 702 | 691 | 700 | 3,728,000 |
1994/03/15 | 695 | 704 | 693 | 695 | 6,541,000 |
1994/03/14 | 679 | 685 | 677 | 685 | 2,717,000 |
1994/03/11 | 682 | 683 | 673 | 676 | 5,458,000 |
1994/03/10 | 664 | 684 | 664 | 679 | 8,402,000 |
1994/03/09 | 636 | 653 | 633 | 652 | 917,000 |
1994/03/08 | 633 | 647 | 633 | 644 | 502,000 |
1994/03/07 | 651 | 653 | 635 | 636 | 572,000 |
1994/03/04 | 638 | 650 | 632 | 649 | 2,217,000 |
1994/03/03 | 647 | 647 | 632 | 638 | 945,000 |
1994/03/02 | 653 | 660 | 643 | 646 | 1,436,000 |
1994/03/01 | 650 | 665 | 650 | 663 | 2,239,000 |
1994/02/28 | 650 | 652 | 645 | 650 | 931,000 |
1994/02/25 | 640 | 656 | 640 | 654 | 1,298,000 |
1994/02/24 | 644 | 655 | 638 | 650 | 2,750,000 |
1994/02/23 | 624 | 640 | 618 | 635 | 1,684,000 |
1994/02/22 | 625 | 631 | 614 | 623 | 817,000 |
1994/02/21 | 605 | 629 | 602 | 623 | 778,000 |
1994/02/18 | 607 | 616 | 607 | 614 | 704,000 |
1994/02/17 | 603 | 614 | 601 | 605 | 581,000 |
1994/02/16 | 621 | 624 | 605 | 605 | 577,000 |
1994/02/15 | 590 | 602 | 590 | 601 | 736,000 |
1994/02/14 | 627 | 627 | 605 | 619 | 500,000 |
1994/02/10 | 624 | 628 | 617 | 628 | 911,000 |
1994/02/09 | 627 | 627 | 614 | 620 | 939,000 |
1994/02/08 | 619 | 623 | 612 | 617 | 2,010,000 |
1994/02/07 | 624 | 624 | 610 | 613 | 618,000 |
1994/02/04 | 637 | 637 | 624 | 634 | 1,243,000 |
1994/02/03 | 652 | 653 | 630 | 638 | 1,181,000 |
1994/02/02 | 642 | 654 | 638 | 654 | 1,738,000 |
1994/02/01 | 649 | 665 | 641 | 662 | 3,028,000 |
1994/01/31 | 636 | 639 | 620 | 639 | 2,626,000 |
1994/01/28 | 598 | 600 | 584 | 596 | 530,000 |
1994/01/27 | 604 | 604 | 592 | 598 | 720,000 |
1994/01/26 | 569 | 604 | 565 | 604 | 1,710,000 |
1994/01/25 | 561 | 565 | 555 | 559 | 816,000 |
1994/01/24 | 561 | 575 | 551 | 551 | 869,000 |
1994/01/21 | 590 | 600 | 590 | 600 | 521,000 |
1994/01/20 | 607 | 608 | 600 | 600 | 1,317,000 |
1994/01/19 | 579 | 604 | 579 | 604 | 697,000 |
1994/01/18 | 586 | 596 | 586 | 589 | 222,000 |
1994/01/17 | 582 | 598 | 582 | 589 | 265,000 |
1994/01/14 | 585 | 600 | 576 | 600 | 1,119,000 |
1994/01/13 | 594 | 595 | 574 | 575 | 509,000 |
1994/01/12 | 573 | 594 | 573 | 594 | 846,000 |
1994/01/11 | 590 | 594 | 583 | 587 | 813,000 |
1994/01/10 | 590 | 595 | 581 | 593 | 770,000 |
1994/01/07 | 577 | 584 | 567 | 571 | 422,000 |
1994/01/06 | 595 | 599 | 579 | 587 | 525,000 |
1994/01/05 | 588 | 595 | 580 | 595 | 455,000 |
1994/01/04 | 564 | 590 | 564 | 590 | 186,000 |