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 |
---|---|---|---|---|---|
1997/12/30 | 327 | 344 | 327 | 344 | 693,000 |
1997/12/29 | 326 | 326 | 315 | 326 | 435,000 |
1997/12/26 | 378 | 378 | 328 | 331 | 498,000 |
1997/12/25 | 336 | 391 | 336 | 364 | 1,007,000 |
1997/12/24 | 334 | 341 | 325 | 336 | 1,080,000 |
1997/12/22 | 360 | 364 | 311 | 324 | 1,015,000 |
1997/12/19 | 406 | 406 | 367 | 377 | 1,242,000 |
1997/12/18 | 410 | 416 | 398 | 399 | 482,000 |
1997/12/17 | 398 | 420 | 390 | 415 | 920,000 |
1997/12/16 | 408 | 408 | 392 | 398 | 334,000 |
1997/12/15 | 393 | 395 | 380 | 388 | 421,000 |
1997/12/12 | 395 | 399 | 390 | 398 | 2,557,000 |
1997/12/11 | 419 | 419 | 395 | 395 | 718,000 |
1997/12/10 | 435 | 435 | 416 | 420 | 447,000 |
1997/12/09 | 416 | 430 | 416 | 430 | 530,000 |
1997/12/08 | 412 | 420 | 400 | 401 | 515,000 |
1997/12/05 | 425 | 438 | 410 | 410 | 1,395,000 |
1997/12/04 | 430 | 434 | 411 | 422 | 683,000 |
1997/12/03 | 451 | 458 | 432 | 434 | 418,000 |
1997/12/02 | 462 | 462 | 451 | 451 | 726,000 |
1997/12/01 | 441 | 465 | 438 | 460 | 996,000 |
1997/11/28 | 438 | 451 | 435 | 441 | 1,155,000 |
1997/11/27 | 438 | 438 | 423 | 428 | 592,000 |
1997/11/26 | 419 | 439 | 410 | 428 | 569,000 |
1997/11/25 | 395 | 419 | 395 | 419 | 1,362,000 |
1997/11/21 | 443 | 474 | 440 | 445 | 2,070,000 |
1997/11/20 | 413 | 442 | 402 | 418 | 662,000 |
1997/11/19 | 435 | 435 | 408 | 412 | 831,000 |
1997/11/18 | 415 | 450 | 414 | 444 | 868,000 |
1997/11/17 | 438 | 458 | 419 | 419 | 1,756,000 |
1997/11/14 | 401 | 408 | 391 | 400 | 1,624,000 |
1997/11/13 | 430 | 430 | 412 | 414 | 596,000 |
1997/11/12 | 420 | 430 | 414 | 430 | 1,001,000 |
1997/11/11 | 418 | 425 | 410 | 425 | 646,000 |
1997/11/10 | 405 | 425 | 405 | 418 | 603,000 |
1997/11/07 | 422 | 429 | 400 | 409 | 2,080,000 |
1997/11/06 | 432 | 436 | 410 | 426 | 1,027,000 |
1997/11/05 | 475 | 475 | 428 | 431 | 1,634,000 |
1997/11/04 | 463 | 479 | 451 | 476 | 774,000 |
1997/10/31 | 460 | 470 | 456 | 468 | 1,102,000 |
1997/10/30 | 462 | 462 | 438 | 444 | 731,000 |
1997/10/29 | 463 | 469 | 445 | 467 | 1,057,000 |
1997/10/28 | 446 | 448 | 438 | 448 | 839,000 |
1997/10/27 | 448 | 465 | 443 | 455 | 1,840,000 |
1997/10/24 | 424 | 450 | 420 | 443 | 1,140,000 |
1997/10/23 | 425 | 430 | 416 | 424 | 782,000 |
1997/10/22 | 407 | 420 | 407 | 418 | 530,000 |
1997/10/21 | 413 | 419 | 406 | 406 | 406,000 |
1997/10/20 | 418 | 418 | 410 | 410 | 353,000 |
1997/10/17 | 424 | 427 | 413 | 421 | 1,425,000 |
1997/10/16 | 415 | 429 | 404 | 428 | 1,237,000 |
1997/10/15 | 395 | 415 | 393 | 414 | 1,067,000 |
1997/10/14 | 393 | 394 | 380 | 388 | 330,000 |
1997/10/13 | 390 | 399 | 389 | 394 | 728,000 |
1997/10/09 | 410 | 410 | 370 | 383 | 1,063,000 |
1997/10/08 | 411 | 424 | 411 | 412 | 616,000 |
1997/10/07 | 423 | 424 | 408 | 410 | 1,508,000 |
1997/10/06 | 426 | 434 | 420 | 424 | 814,000 |
1997/10/03 | 460 | 460 | 425 | 425 | 962,000 |
1997/10/02 | 460 | 460 | 441 | 448 | 1,331,000 |
1997/10/01 | 457 | 460 | 450 | 460 | 982,000 |
1997/09/30 | 465 | 470 | 457 | 470 | 704,000 |
1997/09/29 | 446 | 455 | 440 | 450 | 818,000 |
1997/09/26 | 465 | 465 | 445 | 445 | 693,000 |
1997/09/25 | 461 | 465 | 446 | 450 | 650,000 |
1997/09/24 | 464 | 464 | 454 | 464 | 827,000 |
1997/09/22 | 451 | 465 | 450 | 464 | 879,000 |
1997/09/19 | 464 | 464 | 440 | 445 | 687,000 |
1997/09/18 | 442 | 465 | 440 | 465 | 992,000 |
1997/09/17 | 455 | 455 | 433 | 442 | 1,101,000 |
1997/09/16 | 458 | 465 | 448 | 465 | 540,000 |
1997/09/12 | 455 | 455 | 446 | 448 | 2,179,000 |
1997/09/11 | 474 | 475 | 451 | 455 | 1,288,000 |
1997/09/10 | 476 | 480 | 470 | 472 | 556,000 |
1997/09/09 | 483 | 483 | 479 | 482 | 516,000 |
1997/09/08 | 481 | 489 | 481 | 481 | 458,000 |
1997/09/05 | 488 | 488 | 481 | 481 | 868,000 |
1997/09/04 | 478 | 485 | 478 | 485 | 612,000 |
1997/09/03 | 490 | 494 | 483 | 492 | 811,000 |
1997/09/02 | 474 | 487 | 471 | 487 | 336,000 |
1997/09/01 | 486 | 488 | 470 | 474 | 538,000 |
1997/08/29 | 479 | 495 | 472 | 486 | 1,357,000 |
1997/08/28 | 479 | 480 | 475 | 479 | 602,000 |
1997/08/27 | 503 | 503 | 478 | 478 | 1,265,000 |
1997/08/26 | 520 | 531 | 501 | 503 | 3,947,000 |
1997/08/25 | 493 | 530 | 493 | 520 | 884,000 |
1997/08/22 | 490 | 495 | 489 | 490 | 829,000 |
1997/08/21 | 494 | 501 | 488 | 496 | 1,082,000 |
1997/08/20 | 480 | 491 | 480 | 491 | 853,000 |
1997/08/19 | 489 | 491 | 483 | 488 | 800,000 |
1997/08/18 | 477 | 491 | 476 | 484 | 847,000 |
1997/08/15 | 478 | 485 | 477 | 477 | 716,000 |
1997/08/14 | 476 | 482 | 475 | 476 | 1,112,000 |
1997/08/13 | 486 | 486 | 474 | 476 | 1,278,000 |
1997/08/12 | 475 | 494 | 473 | 486 | 485,000 |
1997/08/11 | 482 | 493 | 465 | 470 | 652,000 |
1997/08/08 | 481 | 498 | 480 | 497 | 1,195,000 |
1997/08/07 | 490 | 495 | 480 | 481 | 428,000 |
1997/08/06 | 492 | 500 | 480 | 500 | 551,000 |
1997/08/05 | 492 | 507 | 492 | 492 | 1,504,000 |
1997/08/04 | 484 | 492 | 480 | 492 | 777,000 |
1997/08/01 | 499 | 499 | 474 | 479 | 1,807,000 |
1997/07/31 | 498 | 510 | 490 | 510 | 829,000 |
1997/07/30 | 505 | 506 | 488 | 493 | 1,120,000 |
1997/07/29 | 523 | 523 | 506 | 507 | 599,000 |
1997/07/28 | 521 | 522 | 513 | 516 | 1,970,000 |
1997/07/25 | 511 | 522 | 505 | 522 | 1,101,000 |
1997/07/24 | 504 | 504 | 499 | 503 | 1,802,000 |
1997/07/23 | 515 | 515 | 501 | 503 | 1,383,000 |
1997/07/22 | 510 | 513 | 503 | 509 | 1,091,000 |
1997/07/18 | 512 | 515 | 500 | 514 | 1,475,000 |
1997/07/17 | 522 | 528 | 515 | 521 | 2,440,000 |
1997/07/16 | 516 | 523 | 516 | 520 | 1,721,000 |
1997/07/15 | 522 | 523 | 516 | 516 | 1,235,000 |
1997/07/14 | 530 | 535 | 522 | 522 | 853,000 |
1997/07/11 | 525 | 525 | 514 | 525 | 1,292,000 |
1997/07/10 | 534 | 534 | 521 | 524 | 1,632,000 |
1997/07/09 | 534 | 534 | 530 | 532 | 1,665,000 |
1997/07/08 | 530 | 534 | 528 | 529 | 1,235,000 |
1997/07/07 | 533 | 534 | 525 | 526 | 764,000 |
1997/07/04 | 546 | 546 | 534 | 543 | 2,953,000 |
1997/07/03 | 553 | 554 | 542 | 549 | 1,081,000 |
1997/07/02 | 552 | 552 | 545 | 551 | 975,000 |
1997/07/01 | 561 | 561 | 551 | 552 | 617,000 |
1997/06/30 | 570 | 572 | 557 | 561 | 1,369,000 |
1997/06/27 | 562 | 568 | 561 | 562 | 1,027,000 |
1997/06/26 | 574 | 584 | 558 | 558 | 1,710,000 |
1997/06/25 | 565 | 575 | 559 | 574 | 1,607,000 |
1997/06/24 | 555 | 560 | 552 | 556 | 1,215,000 |
1997/06/23 | 553 | 559 | 550 | 558 | 631,000 |
1997/06/20 | 551 | 558 | 549 | 554 | 1,069,000 |
1997/06/19 | 561 | 561 | 556 | 559 | 797,000 |
1997/06/18 | 574 | 574 | 570 | 571 | 579,000 |
1997/06/17 | 571 | 578 | 571 | 576 | 788,000 |
1997/06/16 | 579 | 579 | 573 | 573 | 884,000 |
1997/06/13 | 582 | 582 | 573 | 577 | 2,458,000 |
1997/06/12 | 570 | 576 | 567 | 575 | 846,000 |
1997/06/11 | 566 | 571 | 551 | 563 | 780,000 |
1997/06/10 | 563 | 575 | 563 | 574 | 557,000 |
1997/06/09 | 580 | 581 | 564 | 570 | 522,000 |
1997/06/06 | 581 | 581 | 569 | 579 | 623,000 |
1997/06/05 | 579 | 589 | 576 | 581 | 1,728,000 |
1997/06/04 | 563 | 573 | 560 | 569 | 551,000 |
1997/06/03 | 565 | 573 | 562 | 565 | 737,000 |
1997/06/02 | 544 | 569 | 540 | 565 | 1,276,000 |
1997/05/30 | 555 | 555 | 522 | 535 | 1,343,000 |
1997/05/29 | 546 | 553 | 545 | 553 | 446,000 |
1997/05/28 | 546 | 556 | 542 | 555 | 1,056,000 |
1997/05/27 | 557 | 560 | 549 | 551 | 715,000 |
1997/05/26 | 555 | 555 | 553 | 554 | 439,000 |
1997/05/23 | 562 | 562 | 547 | 553 | 1,113,000 |
1997/05/22 | 574 | 579 | 557 | 562 | 1,657,000 |
1997/05/21 | 578 | 580 | 572 | 576 | 967,000 |
1997/05/20 | 587 | 588 | 570 | 579 | 611,000 |
1997/05/19 | 576 | 591 | 576 | 587 | 1,143,000 |
1997/05/16 | 579 | 587 | 579 | 582 | 810,000 |
1997/05/15 | 578 | 578 | 570 | 578 | 573,000 |
1997/05/14 | 589 | 589 | 577 | 581 | 676,000 |
1997/05/13 | 590 | 600 | 587 | 590 | 765,000 |
1997/05/12 | 569 | 593 | 566 | 590 | 446,000 |
1997/05/09 | 580 | 580 | 571 | 576 | 1,062,000 |
1997/05/08 | 585 | 590 | 570 | 576 | 2,004,000 |
1997/05/07 | 603 | 605 | 580 | 592 | 763,000 |
1997/05/06 | 602 | 613 | 592 | 605 | 1,672,000 |
1997/05/02 | 587 | 593 | 585 | 592 | 901,000 |
1997/05/01 | 590 | 602 | 575 | 587 | 1,349,000 |
1997/04/30 | 583 | 587 | 576 | 586 | 1,240,000 |
1997/04/28 | 586 | 587 | 565 | 573 | 374,000 |
1997/04/25 | 586 | 590 | 585 | 587 | 873,000 |
1997/04/24 | 576 | 590 | 575 | 587 | 1,025,000 |
1997/04/23 | 582 | 590 | 575 | 586 | 2,288,000 |
1997/04/22 | 570 | 578 | 566 | 572 | 3,564,000 |
1997/04/21 | 550 | 562 | 545 | 560 | 1,811,000 |
1997/04/18 | 548 | 552 | 545 | 547 | 1,059,000 |
1997/04/17 | 545 | 555 | 544 | 545 | 1,854,000 |
1997/04/16 | 537 | 545 | 534 | 542 | 3,165,000 |
1997/04/15 | 524 | 532 | 520 | 530 | 937,000 |
1997/04/14 | 518 | 533 | 518 | 524 | 2,019,000 |
1997/04/11 | 507 | 525 | 505 | 520 | 1,073,000 |
1997/04/10 | 511 | 525 | 510 | 510 | 638,000 |
1997/04/09 | 522 | 525 | 509 | 517 | 931,000 |
1997/04/08 | 506 | 530 | 504 | 522 | 1,796,000 |
1997/04/07 | 516 | 521 | 504 | 506 | 607,000 |
1997/04/04 | 536 | 536 | 517 | 521 | 1,446,000 |
1997/04/03 | 515 | 533 | 515 | 530 | 1,094,000 |
1997/04/02 | 520 | 525 | 514 | 523 | 782,000 |
1997/04/01 | 516 | 530 | 511 | 530 | 1,069,000 |
1997/03/31 | 540 | 550 | 508 | 515 | 632,000 |
1997/03/28 | 531 | 545 | 525 | 543 | 381,000 |
1997/03/27 | 537 | 537 | 514 | 534 | 1,105,000 |
1997/03/26 | 533 | 533 | 518 | 529 | 1,250,000 |
1997/03/25 | 545 | 550 | 531 | 533 | 957,000 |
1997/03/24 | 556 | 558 | 531 | 531 | 654,000 |
1997/03/21 | 540 | 550 | 540 | 549 | 471,000 |
1997/03/19 | 539 | 545 | 532 | 540 | 696,000 |
1997/03/18 | 534 | 544 | 528 | 541 | 730,000 |
1997/03/17 | 535 | 536 | 525 | 534 | 582,000 |
1997/03/14 | 505 | 538 | 505 | 538 | 2,550,000 |
1997/03/13 | 536 | 536 | 524 | 526 | 505,000 |
1997/03/12 | 538 | 539 | 528 | 539 | 917,000 |
1997/03/11 | 530 | 540 | 526 | 539 | 748,000 |
1997/03/10 | 530 | 532 | 523 | 531 | 810,000 |
1997/03/07 | 514 | 533 | 510 | 526 | 1,195,000 |
1997/03/06 | 544 | 547 | 508 | 514 | 1,061,000 |
1997/03/05 | 560 | 560 | 538 | 547 | 1,366,000 |
1997/03/04 | 538 | 540 | 531 | 540 | 489,000 |
1997/03/03 | 530 | 532 | 525 | 528 | 663,000 |
1997/02/28 | 556 | 557 | 549 | 549 | 930,000 |
1997/02/27 | 544 | 554 | 535 | 549 | 744,000 |
1997/02/26 | 552 | 555 | 534 | 534 | 382,000 |
1997/02/25 | 540 | 549 | 539 | 549 | 271,000 |
1997/02/24 | 548 | 553 | 535 | 547 | 340,000 |
1997/02/21 | 544 | 552 | 540 | 547 | 683,000 |
1997/02/20 | 540 | 550 | 535 | 547 | 850,000 |
1997/02/19 | 533 | 535 | 528 | 534 | 324,000 |
1997/02/18 | 533 | 538 | 532 | 532 | 447,000 |
1997/02/17 | 538 | 540 | 536 | 540 | 744,000 |
1997/02/14 | 546 | 546 | 535 | 536 | 950,000 |
1997/02/13 | 558 | 560 | 540 | 545 | 894,000 |
1997/02/12 | 557 | 565 | 554 | 554 | 571,000 |
1997/02/10 | 536 | 557 | 536 | 553 | 502,000 |
1997/02/07 | 537 | 546 | 536 | 541 | 1,050,000 |
1997/02/06 | 551 | 551 | 533 | 537 | 671,000 |
1997/02/05 | 567 | 571 | 561 | 569 | 1,596,000 |
1997/02/04 | 555 | 568 | 554 | 562 | 1,171,000 |
1997/02/03 | 560 | 560 | 535 | 535 | 795,000 |
1997/01/31 | 535 | 573 | 535 | 565 | 1,233,000 |
1997/01/30 | 540 | 545 | 513 | 515 | 547,000 |
1997/01/29 | 532 | 545 | 515 | 545 | 471,000 |
1997/01/28 | 515 | 536 | 511 | 536 | 527,000 |
1997/01/27 | 514 | 519 | 510 | 515 | 581,000 |
1997/01/24 | 527 | 527 | 512 | 514 | 817,000 |
1997/01/23 | 525 | 545 | 510 | 527 | 503,000 |
1997/01/22 | 511 | 539 | 510 | 535 | 575,000 |
1997/01/21 | 517 | 527 | 506 | 506 | 977,000 |
1997/01/20 | 544 | 544 | 505 | 520 | 854,000 |
1997/01/17 | 535 | 569 | 523 | 544 | 952,000 |
1997/01/16 | 535 | 540 | 510 | 535 | 706,000 |
1997/01/14 | 535 | 540 | 525 | 527 | 950,000 |
1997/01/13 | 518 | 535 | 515 | 535 | 2,028,000 |
1997/01/10 | 531 | 547 | 501 | 516 | 1,992,000 |
1997/01/09 | 541 | 543 | 535 | 543 | 645,000 |
1997/01/08 | 549 | 549 | 535 | 535 | 781,000 |
1997/01/07 | 565 | 574 | 535 | 535 | 932,000 |
1997/01/06 | 569 | 570 | 550 | 566 | 647,000 |