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 |
|---|---|---|---|---|---|
| 1999/12/30 | 405 | 405 | 391 | 391 | 332,000 |
| 1999/12/29 | 392 | 410 | 386 | 401 | 767,000 |
| 1999/12/28 | 416 | 418 | 406 | 414 | 916,000 |
| 1999/12/27 | 424 | 429 | 422 | 428 | 443,000 |
| 1999/12/24 | 427 | 448 | 421 | 424 | 1,364,000 |
| 1999/12/22 | 434 | 434 | 415 | 419 | 1,005,000 |
| 1999/12/21 | 417 | 430 | 417 | 425 | 1,160,000 |
| 1999/12/20 | 443 | 443 | 414 | 422 | 925,000 |
| 1999/12/17 | 431 | 448 | 431 | 447 | 3,060,000 |
| 1999/12/16 | 425 | 430 | 422 | 429 | 683,000 |
| 1999/12/15 | 430 | 435 | 420 | 428 | 1,323,000 |
| 1999/12/14 | 419 | 432 | 415 | 425 | 1,467,000 |
| 1999/12/13 | 440 | 441 | 410 | 420 | 1,671,000 |
| 1999/12/10 | 425 | 438 | 420 | 435 | 5,942,000 |
| 1999/12/09 | 420 | 420 | 409 | 415 | 1,579,000 |
| 1999/12/08 | 408 | 425 | 408 | 410 | 1,152,000 |
| 1999/12/07 | 426 | 430 | 407 | 411 | 1,917,000 |
| 1999/12/06 | 425 | 435 | 425 | 431 | 1,520,000 |
| 1999/12/03 | 423 | 431 | 417 | 430 | 2,102,000 |
| 1999/12/02 | 419 | 428 | 419 | 428 | 1,915,000 |
| 1999/12/01 | 395 | 421 | 393 | 414 | 2,045,000 |
| 1999/11/30 | 397 | 408 | 395 | 400 | 2,651,000 |
| 1999/11/29 | 400 | 402 | 395 | 399 | 1,394,000 |
| 1999/11/26 | 400 | 400 | 393 | 396 | 904,000 |
| 1999/11/25 | 390 | 393 | 381 | 385 | 2,174,000 |
| 1999/11/24 | 413 | 417 | 392 | 403 | 2,117,000 |
| 1999/11/22 | 427 | 432 | 421 | 421 | 1,461,000 |
| 1999/11/19 | 402 | 439 | 402 | 434 | 5,958,000 |
| 1999/11/18 | 395 | 403 | 379 | 389 | 3,502,000 |
| 1999/11/17 | 380 | 390 | 380 | 385 | 2,729,000 |
| 1999/11/16 | 395 | 397 | 367 | 375 | 3,161,000 |
| 1999/11/15 | 414 | 414 | 389 | 393 | 2,165,000 |
| 1999/11/12 | 420 | 421 | 408 | 415 | 1,419,000 |
| 1999/11/11 | 426 | 426 | 408 | 410 | 2,080,000 |
| 1999/11/10 | 441 | 443 | 421 | 421 | 2,501,000 |
| 1999/11/09 | 447 | 460 | 444 | 460 | 2,634,000 |
| 1999/11/08 | 448 | 454 | 436 | 437 | 2,136,000 |
| 1999/11/05 | 445 | 448 | 439 | 447 | 2,631,000 |
| 1999/11/04 | 432 | 446 | 431 | 440 | 4,058,000 |
| 1999/11/02 | 412 | 428 | 410 | 423 | 2,109,000 |
| 1999/11/01 | 409 | 424 | 397 | 397 | 1,733,000 |
| 1999/10/29 | 415 | 418 | 406 | 415 | 1,757,000 |
| 1999/10/28 | 408 | 413 | 397 | 406 | 1,803,000 |
| 1999/10/27 | 426 | 426 | 412 | 413 | 1,361,000 |
| 1999/10/26 | 418 | 436 | 406 | 436 | 5,359,000 |
| 1999/10/25 | 395 | 419 | 390 | 419 | 2,189,000 |
| 1999/10/22 | 385 | 392 | 381 | 385 | 1,670,000 |
| 1999/10/21 | 390 | 390 | 377 | 383 | 1,501,000 |
| 1999/10/20 | 383 | 394 | 377 | 394 | 992,000 |
| 1999/10/19 | 380 | 390 | 378 | 385 | 972,000 |
| 1999/10/18 | 377 | 387 | 375 | 376 | 1,381,000 |
| 1999/10/15 | 375 | 389 | 375 | 387 | 1,363,000 |
| 1999/10/14 | 390 | 395 | 379 | 380 | 726,000 |
| 1999/10/13 | 390 | 400 | 390 | 394 | 1,103,000 |
| 1999/10/12 | 392 | 400 | 391 | 395 | 1,149,000 |
| 1999/10/08 | 406 | 408 | 398 | 400 | 3,385,000 |
| 1999/10/07 | 406 | 406 | 401 | 401 | 1,696,000 |
| 1999/10/06 | 400 | 408 | 393 | 402 | 2,833,000 |
| 1999/10/05 | 400 | 400 | 392 | 394 | 3,119,000 |
| 1999/10/04 | 400 | 402 | 393 | 394 | 3,853,000 |
| 1999/10/01 | 382 | 404 | 382 | 398 | 9,191,000 |
| 1999/09/30 | 373 | 390 | 369 | 376 | 6,974,000 |
| 1999/09/29 | 369 | 378 | 365 | 373 | 6,403,000 |
| 1999/09/28 | 360 | 371 | 359 | 367 | 2,284,000 |
| 1999/09/27 | 357 | 359 | 351 | 354 | 979,000 |
| 1999/09/24 | 351 | 355 | 342 | 350 | 1,720,000 |
| 1999/09/22 | 359 | 359 | 355 | 355 | 1,749,000 |
| 1999/09/21 | 362 | 370 | 354 | 369 | 1,058,000 |
| 1999/09/20 | 361 | 367 | 359 | 362 | 1,563,000 |
| 1999/09/17 | 364 | 366 | 355 | 356 | 1,499,000 |
| 1999/09/16 | 355 | 364 | 351 | 364 | 2,718,000 |
| 1999/09/14 | 365 | 370 | 360 | 360 | 6,444,000 |
| 1999/09/13 | 344 | 345 | 332 | 332 | 820,000 |
| 1999/09/10 | 342 | 347 | 342 | 345 | 3,434,000 |
| 1999/09/09 | 352 | 355 | 345 | 350 | 1,119,000 |
| 1999/09/08 | 374 | 375 | 346 | 350 | 2,247,000 |
| 1999/09/07 | 379 | 381 | 367 | 378 | 4,100,000 |
| 1999/09/06 | 370 | 379 | 365 | 373 | 3,801,000 |
| 1999/09/03 | 364 | 367 | 357 | 364 | 3,101,000 |
| 1999/09/02 | 354 | 364 | 354 | 356 | 2,437,000 |
| 1999/09/01 | 356 | 357 | 347 | 356 | 1,987,000 |
| 1999/08/31 | 356 | 369 | 346 | 346 | 3,994,000 |
| 1999/08/30 | 350 | 364 | 349 | 351 | 1,529,000 |
| 1999/08/27 | 363 | 363 | 344 | 344 | 1,416,000 |
| 1999/08/26 | 355 | 358 | 343 | 345 | 1,391,000 |
| 1999/08/25 | 362 | 364 | 350 | 350 | 2,116,000 |
| 1999/08/24 | 371 | 371 | 351 | 357 | 1,368,000 |
| 1999/08/23 | 357 | 385 | 349 | 376 | 6,584,000 |
| 1999/08/20 | 330 | 343 | 330 | 343 | 1,804,000 |
| 1999/08/19 | 321 | 331 | 321 | 331 | 1,633,000 |
| 1999/08/18 | 327 | 333 | 326 | 326 | 1,796,000 |
| 1999/08/17 | 325 | 328 | 325 | 328 | 1,672,000 |
| 1999/08/16 | 328 | 328 | 323 | 325 | 1,735,000 |
| 1999/08/13 | 325 | 327 | 318 | 325 | 1,703,000 |
| 1999/08/12 | 326 | 328 | 323 | 326 | 1,029,000 |
| 1999/08/11 | 322 | 327 | 321 | 322 | 413,000 |
| 1999/08/10 | 326 | 326 | 313 | 322 | 646,000 |
| 1999/08/09 | 327 | 327 | 323 | 323 | 514,000 |
| 1999/08/06 | 325 | 325 | 316 | 319 | 1,670,000 |
| 1999/08/05 | 324 | 330 | 316 | 320 | 3,331,000 |
| 1999/08/04 | 314 | 322 | 313 | 320 | 1,444,000 |
| 1999/08/03 | 319 | 319 | 312 | 317 | 731,000 |
| 1999/08/02 | 308 | 315 | 307 | 314 | 831,000 |
| 1999/07/30 | 321 | 321 | 307 | 311 | 1,388,000 |
| 1999/07/29 | 308 | 322 | 306 | 316 | 1,627,000 |
| 1999/07/28 | 311 | 313 | 310 | 310 | 1,208,000 |
| 1999/07/27 | 327 | 327 | 312 | 315 | 1,153,000 |
| 1999/07/26 | 323 | 328 | 321 | 321 | 801,000 |
| 1999/07/23 | 321 | 323 | 311 | 318 | 1,683,000 |
| 1999/07/22 | 329 | 329 | 320 | 321 | 917,000 |
| 1999/07/21 | 339 | 339 | 326 | 328 | 1,319,000 |
| 1999/07/19 | 341 | 342 | 333 | 338 | 848,000 |
| 1999/07/16 | 337 | 341 | 331 | 332 | 1,624,000 |
| 1999/07/15 | 343 | 347 | 335 | 339 | 1,455,000 |
| 1999/07/14 | 334 | 349 | 330 | 343 | 3,009,000 |
| 1999/07/13 | 341 | 344 | 337 | 337 | 1,768,000 |
| 1999/07/12 | 348 | 350 | 341 | 343 | 1,795,000 |
| 1999/07/09 | 354 | 354 | 347 | 347 | 2,837,000 |
| 1999/07/08 | 362 | 364 | 357 | 358 | 1,316,000 |
| 1999/07/07 | 368 | 368 | 361 | 362 | 918,000 |
| 1999/07/06 | 368 | 370 | 362 | 368 | 932,000 |
| 1999/07/05 | 372 | 376 | 366 | 368 | 2,000,000 |
| 1999/07/02 | 366 | 373 | 360 | 372 | 1,341,000 |
| 1999/07/01 | 365 | 369 | 360 | 361 | 1,685,000 |
| 1999/06/30 | 371 | 374 | 362 | 362 | 2,631,000 |
| 1999/06/29 | 374 | 374 | 363 | 363 | 1,674,000 |
| 1999/06/28 | 381 | 381 | 371 | 374 | 973,000 |
| 1999/06/25 | 379 | 383 | 375 | 377 | 2,214,000 |
| 1999/06/24 | 378 | 382 | 374 | 382 | 3,282,000 |
| 1999/06/23 | 360 | 386 | 356 | 382 | 8,190,000 |
| 1999/06/22 | 350 | 358 | 345 | 356 | 2,644,000 |
| 1999/06/21 | 353 | 355 | 343 | 346 | 1,287,000 |
| 1999/06/18 | 356 | 358 | 350 | 350 | 1,449,000 |
| 1999/06/17 | 344 | 350 | 341 | 350 | 863,000 |
| 1999/06/16 | 346 | 349 | 342 | 344 | 918,000 |
| 1999/06/15 | 340 | 347 | 338 | 346 | 1,282,000 |
| 1999/06/14 | 345 | 348 | 338 | 339 | 2,318,000 |
| 1999/06/11 | 350 | 358 | 345 | 345 | 5,214,000 |
| 1999/06/10 | 346 | 355 | 346 | 355 | 1,183,000 |
| 1999/06/09 | 345 | 348 | 342 | 344 | 744,000 |
| 1999/06/08 | 354 | 355 | 343 | 350 | 484,000 |
| 1999/06/07 | 351 | 356 | 347 | 349 | 1,519,000 |
| 1999/06/04 | 346 | 349 | 338 | 346 | 2,090,000 |
| 1999/06/03 | 351 | 353 | 345 | 349 | 2,660,000 |
| 1999/06/02 | 362 | 365 | 357 | 361 | 1,360,000 |
| 1999/06/01 | 350 | 362 | 349 | 362 | 1,142,000 |
| 1999/05/31 | 357 | 359 | 352 | 359 | 1,590,000 |
| 1999/05/28 | 348 | 354 | 346 | 352 | 915,000 |
| 1999/05/27 | 353 | 355 | 350 | 354 | 987,000 |
| 1999/05/26 | 347 | 352 | 343 | 348 | 666,000 |
| 1999/05/25 | 344 | 346 | 342 | 343 | 773,000 |
| 1999/05/24 | 340 | 345 | 335 | 344 | 234,000 |
| 1999/05/21 | 340 | 345 | 333 | 340 | 933,000 |
| 1999/05/20 | 347 | 347 | 333 | 345 | 1,156,000 |
| 1999/05/19 | 341 | 349 | 335 | 340 | 1,563,000 |
| 1999/05/18 | 350 | 361 | 346 | 352 | 1,321,000 |
| 1999/05/17 | 345 | 352 | 343 | 346 | 871,000 |
| 1999/05/14 | 351 | 357 | 348 | 350 | 1,777,000 |
| 1999/05/13 | 356 | 357 | 351 | 351 | 1,094,000 |
| 1999/05/12 | 357 | 357 | 348 | 349 | 955,000 |
| 1999/05/11 | 364 | 365 | 349 | 350 | 1,791,000 |
| 1999/05/10 | 367 | 368 | 360 | 363 | 1,011,000 |
| 1999/05/07 | 370 | 370 | 360 | 367 | 2,977,000 |
| 1999/05/06 | 350 | 362 | 349 | 358 | 3,257,000 |
| 1999/04/30 | 342 | 343 | 338 | 339 | 1,215,000 |
| 1999/04/28 | 334 | 339 | 333 | 335 | 842,000 |
| 1999/04/27 | 340 | 342 | 337 | 341 | 1,452,000 |
| 1999/04/26 | 334 | 339 | 333 | 333 | 635,000 |
| 1999/04/23 | 335 | 344 | 333 | 340 | 1,086,000 |
| 1999/04/22 | 331 | 335 | 329 | 334 | 921,000 |
| 1999/04/21 | 334 | 335 | 325 | 327 | 1,167,000 |
| 1999/04/20 | 331 | 334 | 328 | 330 | 1,134,000 |
| 1999/04/19 | 336 | 342 | 330 | 337 | 1,311,000 |
| 1999/04/16 | 329 | 340 | 328 | 336 | 1,415,000 |
| 1999/04/15 | 335 | 337 | 328 | 329 | 1,765,000 |
| 1999/04/14 | 328 | 340 | 325 | 340 | 2,730,000 |
| 1999/04/13 | 317 | 332 | 317 | 322 | 3,805,000 |
| 1999/04/12 | 320 | 321 | 311 | 312 | 1,227,000 |
| 1999/04/09 | 320 | 329 | 315 | 326 | 4,436,000 |
| 1999/04/08 | 303 | 310 | 302 | 310 | 1,457,000 |
| 1999/04/07 | 305 | 308 | 301 | 305 | 1,555,000 |
| 1999/04/06 | 312 | 315 | 302 | 305 | 1,268,000 |
| 1999/04/05 | 318 | 323 | 309 | 312 | 1,547,000 |
| 1999/04/02 | 314 | 315 | 305 | 313 | 1,060,000 |
| 1999/04/01 | 316 | 320 | 310 | 314 | 1,395,000 |
| 1999/03/31 | 308 | 317 | 298 | 315 | 2,257,000 |
| 1999/03/30 | 310 | 310 | 292 | 302 | 1,472,000 |
| 1999/03/29 | 296 | 307 | 296 | 305 | 831,000 |
| 1999/03/26 | 290 | 297 | 287 | 295 | 1,435,000 |
| 1999/03/25 | 284 | 290 | 282 | 285 | 1,528,000 |
| 1999/03/24 | 292 | 296 | 282 | 282 | 1,562,000 |
| 1999/03/23 | 300 | 304 | 291 | 298 | 2,360,000 |
| 1999/03/19 | 293 | 300 | 290 | 290 | 2,659,000 |
| 1999/03/18 | 310 | 310 | 293 | 295 | 1,895,000 |
| 1999/03/17 | 318 | 318 | 300 | 313 | 1,958,000 |
| 1999/03/16 | 313 | 320 | 309 | 320 | 2,801,000 |
| 1999/03/15 | 296 | 314 | 291 | 310 | 1,985,000 |
| 1999/03/12 | 305 | 305 | 291 | 297 | 2,586,000 |
| 1999/03/11 | 308 | 313 | 285 | 294 | 1,550,000 |
| 1999/03/10 | 308 | 309 | 298 | 303 | 1,298,000 |
| 1999/03/09 | 309 | 309 | 300 | 306 | 1,474,000 |
| 1999/03/08 | 313 | 325 | 305 | 310 | 1,654,000 |
| 1999/03/05 | 285 | 303 | 285 | 303 | 3,231,000 |
| 1999/03/04 | 286 | 286 | 281 | 285 | 1,858,000 |
| 1999/03/03 | 282 | 283 | 278 | 281 | 781,000 |
| 1999/03/02 | 286 | 292 | 282 | 282 | 1,738,000 |
| 1999/03/01 | 293 | 297 | 286 | 286 | 997,000 |
| 1999/02/26 | 288 | 292 | 282 | 292 | 924,000 |
| 1999/02/25 | 285 | 288 | 279 | 283 | 1,036,000 |
| 1999/02/24 | 286 | 294 | 284 | 288 | 965,000 |
| 1999/02/23 | 281 | 289 | 281 | 285 | 694,000 |
| 1999/02/22 | 285 | 288 | 281 | 281 | 719,000 |
| 1999/02/19 | 278 | 285 | 275 | 285 | 1,020,000 |
| 1999/02/18 | 280 | 280 | 276 | 278 | 571,000 |
| 1999/02/17 | 280 | 283 | 275 | 278 | 1,395,000 |
| 1999/02/16 | 272 | 279 | 272 | 275 | 917,000 |
| 1999/02/15 | 271 | 276 | 267 | 271 | 1,075,000 |
| 1999/02/12 | 273 | 280 | 270 | 277 | 2,141,000 |
| 1999/02/10 | 280 | 280 | 267 | 273 | 2,190,000 |
| 1999/02/09 | 297 | 297 | 286 | 287 | 920,000 |
| 1999/02/08 | 293 | 299 | 293 | 296 | 451,000 |
| 1999/02/05 | 301 | 301 | 286 | 297 | 2,470,000 |
| 1999/02/04 | 305 | 308 | 302 | 303 | 671,000 |
| 1999/02/03 | 310 | 311 | 303 | 304 | 552,000 |
| 1999/02/02 | 315 | 319 | 314 | 317 | 484,000 |
| 1999/02/01 | 318 | 318 | 313 | 317 | 724,000 |
| 1999/01/29 | 318 | 322 | 316 | 317 | 1,183,000 |
| 1999/01/28 | 316 | 316 | 313 | 316 | 779,000 |
| 1999/01/27 | 319 | 320 | 316 | 316 | 1,105,000 |
| 1999/01/26 | 311 | 322 | 311 | 315 | 2,324,000 |
| 1999/01/25 | 312 | 314 | 308 | 311 | 1,731,000 |
| 1999/01/22 | 318 | 323 | 316 | 316 | 1,101,000 |
| 1999/01/21 | 320 | 324 | 315 | 318 | 1,517,000 |
| 1999/01/20 | 316 | 328 | 316 | 327 | 998,000 |
| 1999/01/19 | 326 | 330 | 316 | 319 | 1,198,000 |
| 1999/01/18 | 333 | 334 | 327 | 330 | 1,043,000 |
| 1999/01/14 | 328 | 333 | 326 | 333 | 1,606,000 |
| 1999/01/13 | 326 | 333 | 326 | 330 | 1,376,000 |
| 1999/01/12 | 319 | 329 | 314 | 326 | 1,232,000 |
| 1999/01/11 | 318 | 323 | 314 | 321 | 1,478,000 |
| 1999/01/08 | 316 | 319 | 313 | 319 | 1,545,000 |
| 1999/01/07 | 328 | 333 | 320 | 324 | 2,089,000 |
| 1999/01/06 | 325 | 326 | 318 | 319 | 1,420,000 |
| 1999/01/05 | 333 | 336 | 324 | 330 | 2,251,000 |
| 1999/01/04 | 332 | 339 | 332 | 336 | 468,000 |