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 |
|---|---|---|---|---|---|
| 2000/12/29 | 350 | 350 | 345 | 348 | 507,000 |
| 2000/12/28 | 352 | 353 | 342 | 345 | 1,198,000 |
| 2000/12/27 | 355 | 359 | 348 | 352 | 1,281,000 |
| 2000/12/26 | 372 | 375 | 365 | 370 | 514,000 |
| 2000/12/25 | 365 | 377 | 365 | 377 | 2,177,000 |
| 2000/12/22 | 350 | 352 | 343 | 345 | 2,179,000 |
| 2000/12/21 | 341 | 350 | 331 | 345 | 1,831,000 |
| 2000/12/20 | 336 | 343 | 335 | 341 | 2,874,000 |
| 2000/12/19 | 355 | 358 | 347 | 351 | 1,769,000 |
| 2000/12/18 | 361 | 361 | 350 | 354 | 2,006,000 |
| 2000/12/15 | 363 | 375 | 359 | 372 | 2,450,000 |
| 2000/12/14 | 361 | 364 | 355 | 359 | 1,980,000 |
| 2000/12/13 | 371 | 372 | 362 | 370 | 1,764,000 |
| 2000/12/12 | 378 | 381 | 373 | 373 | 1,792,000 |
| 2000/12/11 | 382 | 386 | 381 | 381 | 1,582,000 |
| 2000/12/08 | 375 | 380 | 372 | 377 | 4,587,000 |
| 2000/12/07 | 384 | 385 | 381 | 381 | 1,316,000 |
| 2000/12/06 | 405 | 407 | 388 | 394 | 1,426,000 |
| 2000/12/05 | 409 | 409 | 395 | 403 | 2,245,000 |
| 2000/12/04 | 404 | 411 | 400 | 410 | 1,301,000 |
| 2000/12/01 | 395 | 415 | 395 | 405 | 2,557,000 |
| 2000/11/30 | 379 | 395 | 379 | 395 | 1,624,000 |
| 2000/11/29 | 379 | 387 | 376 | 376 | 1,062,000 |
| 2000/11/28 | 393 | 393 | 378 | 379 | 1,598,000 |
| 2000/11/27 | 399 | 399 | 391 | 394 | 1,165,000 |
| 2000/11/24 | 389 | 393 | 389 | 393 | 1,313,000 |
| 2000/11/22 | 390 | 390 | 385 | 389 | 717,000 |
| 2000/11/21 | 391 | 391 | 380 | 390 | 619,000 |
| 2000/11/20 | 388 | 391 | 385 | 391 | 948,000 |
| 2000/11/17 | 387 | 387 | 379 | 379 | 743,000 |
| 2000/11/16 | 386 | 390 | 377 | 378 | 1,119,000 |
| 2000/11/15 | 370 | 376 | 369 | 376 | 922,000 |
| 2000/11/14 | 371 | 376 | 368 | 376 | 761,000 |
| 2000/11/13 | 374 | 374 | 365 | 373 | 569,000 |
| 2000/11/10 | 374 | 379 | 363 | 370 | 987,000 |
| 2000/11/09 | 388 | 388 | 373 | 379 | 404,000 |
| 2000/11/08 | 390 | 392 | 386 | 390 | 1,269,000 |
| 2000/11/07 | 389 | 393 | 386 | 391 | 1,075,000 |
| 2000/11/06 | 378 | 385 | 371 | 385 | 1,373,000 |
| 2000/11/02 | 380 | 389 | 378 | 383 | 1,911,000 |
| 2000/11/01 | 368 | 378 | 368 | 378 | 873,000 |
| 2000/10/31 | 376 | 376 | 366 | 367 | 1,091,000 |
| 2000/10/30 | 372 | 375 | 369 | 375 | 932,000 |
| 2000/10/27 | 370 | 374 | 368 | 372 | 1,134,000 |
| 2000/10/26 | 371 | 375 | 369 | 374 | 763,000 |
| 2000/10/25 | 380 | 380 | 372 | 375 | 660,000 |
| 2000/10/24 | 376 | 380 | 375 | 380 | 601,000 |
| 2000/10/23 | 378 | 382 | 377 | 377 | 688,000 |
| 2000/10/20 | 373 | 381 | 372 | 379 | 1,333,000 |
| 2000/10/19 | 368 | 374 | 366 | 374 | 1,127,000 |
| 2000/10/18 | 358 | 370 | 356 | 368 | 970,000 |
| 2000/10/17 | 361 | 370 | 361 | 368 | 911,000 |
| 2000/10/16 | 356 | 364 | 356 | 361 | 1,187,000 |
| 2000/10/13 | 355 | 360 | 351 | 355 | 1,494,000 |
| 2000/10/12 | 368 | 371 | 362 | 370 | 626,000 |
| 2000/10/11 | 374 | 377 | 365 | 372 | 771,000 |
| 2000/10/10 | 364 | 374 | 361 | 374 | 560,000 |
| 2000/10/06 | 373 | 379 | 365 | 365 | 594,000 |
| 2000/10/05 | 372 | 374 | 370 | 374 | 1,159,000 |
| 2000/10/04 | 367 | 374 | 366 | 374 | 1,052,000 |
| 2000/10/03 | 369 | 374 | 362 | 374 | 688,000 |
| 2000/10/02 | 369 | 372 | 361 | 372 | 790,000 |
| 2000/09/29 | 372 | 378 | 369 | 378 | 1,794,000 |
| 2000/09/28 | 358 | 365 | 352 | 353 | 626,000 |
| 2000/09/27 | 361 | 368 | 350 | 356 | 1,006,000 |
| 2000/09/26 | 358 | 363 | 354 | 356 | 386,000 |
| 2000/09/25 | 346 | 358 | 346 | 358 | 1,084,000 |
| 2000/09/22 | 347 | 354 | 345 | 350 | 1,357,000 |
| 2000/09/21 | 355 | 372 | 355 | 372 | 1,314,000 |
| 2000/09/20 | 350 | 362 | 349 | 360 | 1,962,000 |
| 2000/09/19 | 350 | 352 | 342 | 348 | 2,061,000 |
| 2000/09/18 | 363 | 372 | 361 | 372 | 3,343,000 |
| 2000/09/14 | 356 | 358 | 347 | 353 | 894,000 |
| 2000/09/13 | 339 | 358 | 339 | 358 | 1,969,000 |
| 2000/09/12 | 338 | 343 | 334 | 334 | 796,000 |
| 2000/09/11 | 342 | 350 | 336 | 337 | 572,000 |
| 2000/09/08 | 340 | 347 | 335 | 340 | 3,860,000 |
| 2000/09/07 | 336 | 348 | 336 | 340 | 1,200,000 |
| 2000/09/06 | 342 | 348 | 336 | 336 | 851,000 |
| 2000/09/05 | 349 | 354 | 341 | 344 | 1,455,000 |
| 2000/09/04 | 347 | 359 | 345 | 354 | 998,000 |
| 2000/09/01 | 354 | 357 | 340 | 357 | 1,906,000 |
| 2000/08/31 | 352 | 358 | 340 | 344 | 1,927,000 |
| 2000/08/30 | 355 | 364 | 355 | 362 | 938,000 |
| 2000/08/29 | 354 | 355 | 349 | 355 | 1,451,000 |
| 2000/08/28 | 360 | 360 | 350 | 356 | 1,199,000 |
| 2000/08/25 | 356 | 360 | 355 | 360 | 837,000 |
| 2000/08/24 | 365 | 369 | 355 | 355 | 1,772,000 |
| 2000/08/23 | 366 | 366 | 353 | 360 | 992,000 |
| 2000/08/22 | 348 | 367 | 346 | 367 | 1,410,000 |
| 2000/08/21 | 352 | 354 | 341 | 343 | 749,000 |
| 2000/08/18 | 347 | 351 | 345 | 349 | 652,000 |
| 2000/08/17 | 354 | 354 | 347 | 347 | 566,000 |
| 2000/08/16 | 360 | 360 | 353 | 353 | 738,000 |
| 2000/08/15 | 360 | 360 | 353 | 355 | 988,000 |
| 2000/08/14 | 355 | 363 | 355 | 362 | 1,135,000 |
| 2000/08/11 | 353 | 370 | 352 | 370 | 1,434,000 |
| 2000/08/10 | 360 | 360 | 348 | 358 | 984,000 |
| 2000/08/09 | 347 | 361 | 345 | 361 | 1,668,000 |
| 2000/08/08 | 353 | 353 | 337 | 342 | 2,590,000 |
| 2000/08/07 | 354 | 362 | 343 | 343 | 2,036,000 |
| 2000/08/04 | 353 | 360 | 345 | 350 | 2,869,000 |
| 2000/08/03 | 365 | 366 | 356 | 363 | 1,340,000 |
| 2000/08/02 | 365 | 374 | 364 | 370 | 965,000 |
| 2000/08/01 | 364 | 372 | 364 | 367 | 1,273,000 |
| 2000/07/31 | 365 | 365 | 360 | 364 | 1,631,000 |
| 2000/07/28 | 363 | 372 | 363 | 370 | 1,328,000 |
| 2000/07/27 | 374 | 374 | 363 | 367 | 1,510,000 |
| 2000/07/26 | 370 | 375 | 370 | 370 | 1,228,000 |
| 2000/07/25 | 373 | 374 | 364 | 366 | 3,460,000 |
| 2000/07/24 | 380 | 384 | 373 | 384 | 2,060,000 |
| 2000/07/21 | 383 | 391 | 383 | 383 | 1,851,000 |
| 2000/07/19 | 389 | 389 | 382 | 385 | 1,733,000 |
| 2000/07/18 | 403 | 405 | 388 | 394 | 2,527,000 |
| 2000/07/17 | 406 | 416 | 406 | 408 | 2,002,000 |
| 2000/07/14 | 400 | 410 | 400 | 404 | 1,964,000 |
| 2000/07/13 | 399 | 402 | 398 | 400 | 1,959,000 |
| 2000/07/12 | 400 | 404 | 398 | 398 | 1,405,000 |
| 2000/07/11 | 400 | 405 | 398 | 405 | 1,481,000 |
| 2000/07/10 | 394 | 402 | 390 | 400 | 1,653,000 |
| 2000/07/07 | 395 | 404 | 394 | 404 | 1,627,000 |
| 2000/07/06 | 388 | 397 | 385 | 394 | 1,915,000 |
| 2000/07/05 | 392 | 394 | 379 | 384 | 3,091,000 |
| 2000/07/04 | 390 | 400 | 388 | 397 | 3,784,000 |
| 2000/07/03 | 395 | 400 | 388 | 392 | 2,922,000 |
| 2000/06/30 | 384 | 387 | 375 | 385 | 2,539,000 |
| 2000/06/29 | 390 | 391 | 375 | 380 | 1,689,000 |
| 2000/06/28 | 372 | 388 | 371 | 385 | 3,033,000 |
| 2000/06/27 | 357 | 367 | 357 | 367 | 1,558,000 |
| 2000/06/26 | 368 | 369 | 358 | 359 | 1,350,000 |
| 2000/06/23 | 366 | 372 | 365 | 369 | 1,918,000 |
| 2000/06/22 | 372 | 375 | 366 | 369 | 3,722,000 |
| 2000/06/21 | 365 | 378 | 361 | 377 | 3,041,000 |
| 2000/06/20 | 355 | 357 | 349 | 355 | 4,146,000 |
| 2000/06/19 | 366 | 367 | 338 | 350 | 5,450,000 |
| 2000/06/16 | 367 | 374 | 356 | 369 | 9,017,000 |
| 2000/06/15 | 412 | 418 | 360 | 377 | 6,722,000 |
| 2000/06/14 | 438 | 440 | 422 | 435 | 2,375,000 |
| 2000/06/13 | 430 | 438 | 426 | 434 | 1,918,000 |
| 2000/06/12 | 425 | 435 | 422 | 435 | 992,000 |
| 2000/06/09 | 424 | 435 | 424 | 435 | 2,563,000 |
| 2000/06/08 | 432 | 438 | 421 | 427 | 1,859,000 |
| 2000/06/07 | 432 | 438 | 427 | 436 | 2,665,000 |
| 2000/06/06 | 432 | 443 | 430 | 437 | 4,406,000 |
| 2000/06/05 | 418 | 432 | 417 | 432 | 6,110,000 |
| 2000/06/02 | 405 | 405 | 394 | 404 | 1,582,000 |
| 2000/06/01 | 381 | 408 | 379 | 408 | 1,592,000 |
| 2000/05/31 | 394 | 399 | 380 | 380 | 1,544,000 |
| 2000/05/30 | 400 | 400 | 386 | 386 | 978,000 |
| 2000/05/29 | 404 | 408 | 399 | 405 | 1,364,000 |
| 2000/05/26 | 388 | 400 | 378 | 399 | 1,085,000 |
| 2000/05/25 | 392 | 392 | 381 | 389 | 815,000 |
| 2000/05/24 | 395 | 403 | 392 | 400 | 1,441,000 |
| 2000/05/23 | 389 | 399 | 389 | 395 | 1,042,000 |
| 2000/05/22 | 399 | 403 | 392 | 399 | 2,328,000 |
| 2000/05/19 | 390 | 399 | 388 | 399 | 1,419,000 |
| 2000/05/18 | 396 | 397 | 391 | 396 | 1,179,000 |
| 2000/05/17 | 391 | 395 | 389 | 391 | 1,384,000 |
| 2000/05/16 | 386 | 394 | 386 | 391 | 890,000 |
| 2000/05/15 | 393 | 395 | 385 | 389 | 1,703,000 |
| 2000/05/12 | 387 | 394 | 385 | 391 | 3,460,000 |
| 2000/05/11 | 382 | 390 | 374 | 387 | 1,513,000 |
| 2000/05/10 | 390 | 393 | 385 | 392 | 1,530,000 |
| 2000/05/09 | 383 | 392 | 381 | 387 | 2,063,000 |
| 2000/05/08 | 380 | 385 | 360 | 382 | 2,432,000 |
| 2000/05/02 | 370 | 384 | 369 | 380 | 2,580,000 |
| 2000/05/01 | 359 | 359 | 350 | 357 | 897,000 |
| 2000/04/28 | 364 | 369 | 352 | 352 | 1,937,000 |
| 2000/04/27 | 350 | 351 | 342 | 347 | 1,187,000 |
| 2000/04/26 | 362 | 362 | 351 | 351 | 931,000 |
| 2000/04/25 | 361 | 365 | 352 | 356 | 922,000 |
| 2000/04/24 | 370 | 378 | 366 | 370 | 2,186,000 |
| 2000/04/21 | 362 | 364 | 320 | 320 | 2,741,000 |
| 2000/04/20 | 358 | 365 | 351 | 358 | 1,201,000 |
| 2000/04/19 | 379 | 379 | 366 | 374 | 809,000 |
| 2000/04/18 | 374 | 379 | 362 | 379 | 1,269,000 |
| 2000/04/17 | 343 | 377 | 340 | 365 | 1,923,000 |
| 2000/04/14 | 384 | 384 | 375 | 378 | 1,684,000 |
| 2000/04/13 | 383 | 389 | 379 | 381 | 1,031,000 |
| 2000/04/12 | 386 | 393 | 382 | 393 | 801,000 |
| 2000/04/11 | 384 | 394 | 380 | 394 | 724,000 |
| 2000/04/10 | 380 | 388 | 379 | 388 | 854,000 |
| 2000/04/07 | 393 | 395 | 375 | 375 | 1,301,000 |
| 2000/04/06 | 385 | 400 | 384 | 388 | 1,963,000 |
| 2000/04/05 | 391 | 405 | 381 | 384 | 3,134,000 |
| 2000/04/04 | 392 | 392 | 380 | 391 | 2,496,000 |
| 2000/04/03 | 388 | 403 | 383 | 401 | 4,160,000 |
| 2000/03/31 | 354 | 370 | 346 | 353 | 2,523,000 |
| 2000/03/30 | 349 | 350 | 333 | 334 | 770,000 |
| 2000/03/29 | 360 | 360 | 348 | 348 | 687,000 |
| 2000/03/28 | 348 | 353 | 336 | 353 | 772,000 |
| 2000/03/27 | 358 | 361 | 340 | 347 | 947,000 |
| 2000/03/24 | 333 | 355 | 331 | 348 | 2,081,000 |
| 2000/03/23 | 320 | 333 | 320 | 333 | 818,000 |
| 2000/03/22 | 333 | 340 | 314 | 323 | 3,195,000 |
| 2000/03/21 | 348 | 353 | 318 | 323 | 2,624,000 |
| 2000/03/17 | 348 | 360 | 342 | 353 | 1,847,000 |
| 2000/03/16 | 342 | 346 | 328 | 346 | 1,596,000 |
| 2000/03/15 | 340 | 346 | 324 | 342 | 2,256,000 |
| 2000/03/14 | 336 | 345 | 330 | 339 | 3,004,000 |
| 2000/03/13 | 332 | 348 | 327 | 336 | 3,517,000 |
| 2000/03/10 | 309 | 327 | 305 | 327 | 5,991,000 |
| 2000/03/09 | 304 | 310 | 303 | 304 | 1,582,000 |
| 2000/03/08 | 314 | 315 | 303 | 305 | 2,234,000 |
| 2000/03/07 | 313 | 319 | 307 | 311 | 1,729,000 |
| 2000/03/06 | 313 | 322 | 311 | 318 | 1,718,000 |
| 2000/03/03 | 303 | 312 | 302 | 305 | 4,246,000 |
| 2000/03/02 | 315 | 315 | 299 | 301 | 3,021,000 |
| 2000/03/01 | 317 | 320 | 302 | 313 | 2,706,000 |
| 2000/02/29 | 314 | 325 | 313 | 320 | 2,906,000 |
| 2000/02/28 | 332 | 334 | 311 | 313 | 2,158,000 |
| 2000/02/25 | 340 | 340 | 324 | 331 | 1,549,000 |
| 2000/02/24 | 341 | 346 | 335 | 340 | 648,000 |
| 2000/02/23 | 342 | 356 | 330 | 337 | 1,289,000 |
| 2000/02/22 | 338 | 351 | 336 | 340 | 1,286,000 |
| 2000/02/21 | 342 | 347 | 332 | 338 | 2,154,000 |
| 2000/02/18 | 361 | 362 | 352 | 357 | 1,992,000 |
| 2000/02/17 | 375 | 375 | 360 | 361 | 2,979,000 |
| 2000/02/16 | 375 | 383 | 373 | 380 | 2,413,000 |
| 2000/02/15 | 377 | 385 | 371 | 372 | 828,000 |
| 2000/02/14 | 380 | 390 | 375 | 375 | 1,316,000 |
| 2000/02/10 | 393 | 397 | 383 | 383 | 954,000 |
| 2000/02/09 | 402 | 402 | 391 | 398 | 616,000 |
| 2000/02/08 | 408 | 410 | 400 | 410 | 2,450,000 |
| 2000/02/07 | 406 | 413 | 403 | 403 | 1,710,000 |
| 2000/02/04 | 402 | 403 | 395 | 403 | 1,708,000 |
| 2000/02/03 | 396 | 407 | 395 | 399 | 1,854,000 |
| 2000/02/02 | 389 | 412 | 387 | 391 | 2,406,000 |
| 2000/02/01 | 378 | 393 | 376 | 383 | 2,760,000 |
| 2000/01/31 | 395 | 398 | 376 | 398 | 2,701,000 |
| 2000/01/28 | 395 | 400 | 385 | 391 | 1,106,000 |
| 2000/01/27 | 398 | 405 | 394 | 404 | 2,756,000 |
| 2000/01/26 | 377 | 393 | 375 | 393 | 1,728,000 |
| 2000/01/25 | 380 | 380 | 369 | 370 | 1,553,000 |
| 2000/01/24 | 379 | 396 | 375 | 387 | 2,455,000 |
| 2000/01/21 | 395 | 396 | 377 | 380 | 2,223,000 |
| 2000/01/20 | 391 | 394 | 384 | 394 | 1,153,000 |
| 2000/01/19 | 388 | 392 | 384 | 392 | 1,162,000 |
| 2000/01/18 | 388 | 393 | 387 | 388 | 1,196,000 |
| 2000/01/17 | 402 | 402 | 380 | 387 | 3,732,000 |
| 2000/01/14 | 380 | 410 | 368 | 407 | 3,427,000 |
| 2000/01/13 | 397 | 397 | 383 | 385 | 1,142,000 |
| 2000/01/12 | 389 | 409 | 389 | 397 | 1,833,000 |
| 2000/01/11 | 390 | 403 | 381 | 399 | 1,656,000 |
| 2000/01/07 | 389 | 394 | 385 | 390 | 804,000 |
| 2000/01/06 | 402 | 402 | 391 | 391 | 795,000 |
| 2000/01/05 | 405 | 420 | 402 | 402 | 1,518,000 |
| 2000/01/04 | 395 | 404 | 392 | 395 | 468,000 |