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 |
|---|---|---|---|---|---|
| 2001/12/28 | 346 | 346 | 341 | 344 | 1,084,000 |
| 2001/12/27 | 339 | 345 | 338 | 345 | 2,925,000 |
| 2001/12/26 | 349 | 349 | 333 | 338 | 1,688,000 |
| 2001/12/25 | 352 | 353 | 347 | 351 | 1,887,000 |
| 2001/12/21 | 343 | 349 | 343 | 347 | 2,321,000 |
| 2001/12/20 | 340 | 351 | 340 | 347 | 3,360,000 |
| 2001/12/19 | 342 | 349 | 342 | 344 | 2,238,000 |
| 2001/12/18 | 351 | 352 | 336 | 347 | 2,884,000 |
| 2001/12/17 | 365 | 369 | 354 | 354 | 5,678,000 |
| 2001/12/14 | 363 | 366 | 352 | 360 | 12,222,000 |
| 2001/12/13 | 317 | 342 | 316 | 338 | 4,395,000 |
| 2001/12/12 | 312 | 328 | 311 | 312 | 3,645,000 |
| 2001/12/11 | 315 | 317 | 308 | 312 | 3,010,000 |
| 2001/12/10 | 334 | 334 | 317 | 317 | 3,158,000 |
| 2001/12/07 | 337 | 344 | 327 | 330 | 2,341,000 |
| 2001/12/06 | 322 | 344 | 321 | 332 | 2,019,000 |
| 2001/12/05 | 331 | 340 | 325 | 326 | 3,067,000 |
| 2001/12/04 | 339 | 340 | 326 | 327 | 3,240,000 |
| 2001/12/03 | 357 | 359 | 344 | 347 | 1,856,000 |
| 2001/11/30 | 349 | 357 | 342 | 357 | 2,026,000 |
| 2001/11/29 | 347 | 351 | 342 | 345 | 2,062,000 |
| 2001/11/28 | 359 | 360 | 347 | 347 | 1,664,000 |
| 2001/11/27 | 370 | 372 | 357 | 358 | 1,905,000 |
| 2001/11/26 | 359 | 369 | 355 | 368 | 2,417,000 |
| 2001/11/22 | 345 | 356 | 345 | 354 | 2,472,000 |
| 2001/11/21 | 357 | 357 | 351 | 355 | 3,790,000 |
| 2001/11/20 | 378 | 391 | 368 | 372 | 2,331,000 |
| 2001/11/19 | 380 | 384 | 374 | 379 | 1,543,000 |
| 2001/11/16 | 372 | 386 | 372 | 382 | 2,066,000 |
| 2001/11/15 | 369 | 380 | 365 | 380 | 1,790,000 |
| 2001/11/14 | 379 | 382 | 371 | 372 | 1,574,000 |
| 2001/11/13 | 378 | 381 | 372 | 380 | 1,748,000 |
| 2001/11/12 | 385 | 387 | 378 | 378 | 2,231,000 |
| 2001/11/09 | 389 | 392 | 385 | 392 | 1,811,000 |
| 2001/11/08 | 390 | 394 | 381 | 389 | 2,767,000 |
| 2001/11/07 | 393 | 397 | 388 | 397 | 3,211,000 |
| 2001/11/06 | 394 | 398 | 391 | 393 | 923,000 |
| 2001/11/05 | 394 | 395 | 386 | 392 | 1,479,000 |
| 2001/11/02 | 391 | 398 | 387 | 392 | 1,861,000 |
| 2001/11/01 | 385 | 388 | 376 | 384 | 1,398,000 |
| 2001/10/31 | 392 | 393 | 387 | 388 | 1,988,000 |
| 2001/10/30 | 390 | 394 | 384 | 387 | 2,104,000 |
| 2001/10/29 | 398 | 400 | 393 | 395 | 1,467,000 |
| 2001/10/26 | 398 | 406 | 397 | 400 | 3,587,000 |
| 2001/10/25 | 385 | 395 | 384 | 394 | 2,246,000 |
| 2001/10/24 | 382 | 389 | 380 | 380 | 1,670,000 |
| 2001/10/23 | 375 | 380 | 372 | 380 | 1,620,000 |
| 2001/10/22 | 370 | 377 | 367 | 370 | 1,539,000 |
| 2001/10/19 | 378 | 378 | 372 | 375 | 978,000 |
| 2001/10/18 | 377 | 383 | 376 | 377 | 1,269,000 |
| 2001/10/17 | 391 | 391 | 378 | 382 | 1,756,000 |
| 2001/10/16 | 381 | 388 | 380 | 385 | 1,649,000 |
| 2001/10/15 | 381 | 381 | 377 | 381 | 1,090,000 |
| 2001/10/12 | 382 | 383 | 373 | 383 | 2,738,000 |
| 2001/10/11 | 373 | 373 | 367 | 372 | 1,404,000 |
| 2001/10/10 | 366 | 366 | 359 | 359 | 1,284,000 |
| 2001/10/09 | 372 | 376 | 362 | 365 | 2,114,000 |
| 2001/10/05 | 377 | 380 | 366 | 372 | 3,419,000 |
| 2001/10/04 | 359 | 367 | 357 | 362 | 2,064,000 |
| 2001/10/03 | 375 | 380 | 363 | 363 | 2,105,000 |
| 2001/10/02 | 370 | 373 | 361 | 370 | 2,222,000 |
| 2001/10/01 | 345 | 373 | 341 | 365 | 4,119,000 |
| 2001/09/28 | 323 | 336 | 322 | 335 | 2,324,000 |
| 2001/09/27 | 318 | 326 | 313 | 322 | 2,596,000 |
| 2001/09/26 | 314 | 329 | 314 | 329 | 1,979,000 |
| 2001/09/25 | 314 | 333 | 314 | 324 | 2,459,000 |
| 2001/09/21 | 326 | 326 | 314 | 316 | 2,295,000 |
| 2001/09/20 | 340 | 340 | 328 | 336 | 2,328,000 |
| 2001/09/19 | 352 | 353 | 338 | 341 | 2,872,000 |
| 2001/09/18 | 361 | 373 | 356 | 358 | 1,231,000 |
| 2001/09/17 | 366 | 366 | 353 | 354 | 1,785,000 |
| 2001/09/14 | 357 | 376 | 353 | 373 | 3,012,000 |
| 2001/09/13 | 361 | 370 | 357 | 366 | 1,206,000 |
| 2001/09/12 | 355 | 368 | 352 | 360 | 1,312,000 |
| 2001/09/11 | 382 | 391 | 381 | 385 | 1,776,000 |
| 2001/09/10 | 376 | 378 | 358 | 372 | 2,779,000 |
| 2001/09/07 | 394 | 396 | 374 | 381 | 2,772,000 |
| 2001/09/06 | 395 | 412 | 390 | 396 | 2,241,000 |
| 2001/09/05 | 398 | 399 | 386 | 393 | 3,120,000 |
| 2001/09/04 | 397 | 400 | 377 | 393 | 2,705,000 |
| 2001/09/03 | 417 | 417 | 401 | 402 | 1,696,000 |
| 2001/08/31 | 409 | 419 | 406 | 409 | 1,901,000 |
| 2001/08/30 | 410 | 414 | 403 | 411 | 1,097,000 |
| 2001/08/29 | 430 | 433 | 412 | 413 | 2,151,000 |
| 2001/08/28 | 435 | 439 | 425 | 434 | 1,152,000 |
| 2001/08/27 | 438 | 446 | 424 | 430 | 1,317,000 |
| 2001/08/24 | 435 | 440 | 427 | 428 | 1,240,000 |
| 2001/08/23 | 437 | 444 | 433 | 433 | 1,399,000 |
| 2001/08/22 | 425 | 441 | 425 | 432 | 2,151,000 |
| 2001/08/21 | 435 | 435 | 423 | 424 | 2,866,000 |
| 2001/08/20 | 435 | 435 | 424 | 430 | 2,402,000 |
| 2001/08/17 | 438 | 450 | 435 | 445 | 2,165,000 |
| 2001/08/16 | 447 | 448 | 433 | 437 | 2,924,000 |
| 2001/08/15 | 464 | 464 | 447 | 449 | 5,798,000 |
| 2001/08/14 | 483 | 487 | 478 | 483 | 2,990,000 |
| 2001/08/13 | 494 | 497 | 482 | 485 | 2,958,000 |
| 2001/08/10 | 503 | 507 | 496 | 499 | 3,699,000 |
| 2001/08/09 | 520 | 524 | 510 | 512 | 1,921,000 |
| 2001/08/08 | 525 | 530 | 522 | 530 | 3,174,000 |
| 2001/08/07 | 513 | 526 | 511 | 525 | 4,553,000 |
| 2001/08/06 | 509 | 519 | 506 | 518 | 3,816,000 |
| 2001/08/03 | 500 | 509 | 499 | 505 | 3,203,000 |
| 2001/08/02 | 494 | 503 | 493 | 500 | 2,723,000 |
| 2001/08/01 | 494 | 495 | 486 | 491 | 1,428,000 |
| 2001/07/31 | 490 | 494 | 483 | 493 | 2,189,000 |
| 2001/07/30 | 494 | 495 | 477 | 486 | 1,276,000 |
| 2001/07/27 | 485 | 494 | 482 | 489 | 1,787,000 |
| 2001/07/26 | 473 | 483 | 471 | 480 | 960,000 |
| 2001/07/25 | 483 | 484 | 472 | 478 | 1,577,000 |
| 2001/07/24 | 474 | 484 | 472 | 483 | 1,757,000 |
| 2001/07/23 | 480 | 481 | 470 | 478 | 1,177,000 |
| 2001/07/19 | 475 | 483 | 475 | 480 | 1,757,000 |
| 2001/07/18 | 486 | 486 | 472 | 480 | 2,875,000 |
| 2001/07/17 | 495 | 501 | 492 | 494 | 1,399,000 |
| 2001/07/16 | 496 | 508 | 496 | 503 | 1,414,000 |
| 2001/07/13 | 508 | 509 | 495 | 501 | 2,387,000 |
| 2001/07/12 | 510 | 510 | 503 | 510 | 2,227,000 |
| 2001/07/11 | 495 | 506 | 490 | 503 | 2,091,000 |
| 2001/07/10 | 505 | 508 | 500 | 504 | 3,242,000 |
| 2001/07/09 | 484 | 500 | 482 | 498 | 3,285,000 |
| 2001/07/06 | 477 | 480 | 472 | 479 | 2,701,000 |
| 2001/07/05 | 494 | 502 | 484 | 492 | 2,866,000 |
| 2001/07/04 | 495 | 498 | 491 | 494 | 1,626,000 |
| 2001/07/03 | 494 | 496 | 492 | 495 | 2,661,000 |
| 2001/07/02 | 499 | 499 | 488 | 493 | 2,149,000 |
| 2001/06/29 | 495 | 496 | 485 | 496 | 2,918,000 |
| 2001/06/28 | 498 | 499 | 483 | 490 | 1,939,000 |
| 2001/06/27 | 495 | 501 | 488 | 488 | 3,479,000 |
| 2001/06/26 | 485 | 493 | 482 | 492 | 2,341,000 |
| 2001/06/25 | 480 | 486 | 479 | 482 | 1,478,000 |
| 2001/06/22 | 479 | 483 | 474 | 481 | 2,065,000 |
| 2001/06/21 | 485 | 485 | 470 | 480 | 1,928,000 |
| 2001/06/20 | 479 | 484 | 470 | 481 | 2,393,000 |
| 2001/06/19 | 484 | 486 | 473 | 479 | 1,925,000 |
| 2001/06/18 | 470 | 485 | 470 | 480 | 3,717,000 |
| 2001/06/15 | 463 | 475 | 453 | 475 | 4,567,000 |
| 2001/06/14 | 458 | 467 | 456 | 460 | 1,458,000 |
| 2001/06/13 | 464 | 467 | 454 | 456 | 1,988,000 |
| 2001/06/12 | 467 | 476 | 450 | 454 | 4,648,000 |
| 2001/06/11 | 462 | 471 | 459 | 462 | 4,407,000 |
| 2001/06/08 | 446 | 462 | 445 | 457 | 9,714,000 |
| 2001/06/07 | 426 | 438 | 420 | 436 | 3,125,000 |
| 2001/06/06 | 429 | 429 | 419 | 421 | 1,679,000 |
| 2001/06/05 | 432 | 435 | 427 | 427 | 2,132,000 |
| 2001/06/04 | 439 | 441 | 425 | 433 | 2,475,000 |
| 2001/06/01 | 449 | 449 | 438 | 440 | 2,692,000 |
| 2001/05/31 | 440 | 445 | 432 | 440 | 4,553,000 |
| 2001/05/30 | 435 | 445 | 426 | 434 | 5,622,000 |
| 2001/05/29 | 419 | 444 | 419 | 436 | 9,295,000 |
| 2001/05/28 | 422 | 425 | 413 | 420 | 8,025,000 |
| 2001/05/25 | 401 | 402 | 392 | 397 | 1,646,000 |
| 2001/05/24 | 396 | 402 | 390 | 400 | 1,317,000 |
| 2001/05/23 | 397 | 407 | 392 | 404 | 2,627,000 |
| 2001/05/22 | 390 | 392 | 383 | 390 | 2,635,000 |
| 2001/05/21 | 394 | 400 | 390 | 394 | 1,383,000 |
| 2001/05/18 | 396 | 402 | 393 | 399 | 2,249,000 |
| 2001/05/17 | 403 | 403 | 393 | 401 | 2,211,000 |
| 2001/05/16 | 399 | 407 | 398 | 399 | 2,891,000 |
| 2001/05/15 | 391 | 397 | 389 | 394 | 4,562,000 |
| 2001/05/14 | 410 | 414 | 399 | 401 | 2,139,000 |
| 2001/05/11 | 428 | 428 | 417 | 420 | 2,448,000 |
| 2001/05/10 | 418 | 424 | 415 | 424 | 1,991,000 |
| 2001/05/09 | 421 | 421 | 405 | 420 | 3,043,000 |
| 2001/05/08 | 425 | 426 | 415 | 421 | 4,131,000 |
| 2001/05/07 | 427 | 427 | 409 | 420 | 7,002,000 |
| 2001/05/02 | 454 | 459 | 444 | 446 | 3,011,000 |
| 2001/05/01 | 443 | 449 | 438 | 449 | 3,330,000 |
| 2001/04/27 | 450 | 458 | 440 | 450 | 3,096,000 |
| 2001/04/26 | 455 | 457 | 441 | 444 | 2,346,000 |
| 2001/04/25 | 442 | 454 | 438 | 454 | 4,244,000 |
| 2001/04/24 | 427 | 436 | 424 | 432 | 3,625,000 |
| 2001/04/23 | 452 | 458 | 437 | 437 | 2,433,000 |
| 2001/04/20 | 441 | 459 | 439 | 457 | 5,424,000 |
| 2001/04/19 | 438 | 447 | 437 | 442 | 3,124,000 |
| 2001/04/18 | 430 | 436 | 428 | 434 | 2,307,000 |
| 2001/04/17 | 424 | 433 | 420 | 427 | 2,068,000 |
| 2001/04/16 | 418 | 427 | 416 | 421 | 1,301,000 |
| 2001/04/13 | 425 | 430 | 410 | 420 | 3,170,000 |
| 2001/04/12 | 420 | 425 | 414 | 420 | 2,518,000 |
| 2001/04/11 | 408 | 415 | 395 | 410 | 1,802,000 |
| 2001/04/10 | 400 | 403 | 393 | 398 | 1,770,000 |
| 2001/04/09 | 404 | 405 | 396 | 403 | 1,647,000 |
| 2001/04/06 | 423 | 425 | 397 | 399 | 1,258,000 |
| 2001/04/05 | 420 | 430 | 416 | 418 | 3,937,000 |
| 2001/04/04 | 395 | 405 | 395 | 400 | 1,790,000 |
| 2001/04/03 | 388 | 409 | 388 | 405 | 1,259,000 |
| 2001/04/02 | 407 | 410 | 390 | 391 | 1,822,000 |
| 2001/03/30 | 417 | 422 | 400 | 403 | 1,652,000 |
| 2001/03/29 | 419 | 433 | 395 | 398 | 1,984,000 |
| 2001/03/28 | 417 | 420 | 410 | 419 | 1,756,000 |
| 2001/03/27 | 429 | 432 | 403 | 407 | 1,964,000 |
| 2001/03/26 | 415 | 437 | 412 | 437 | 2,426,000 |
| 2001/03/23 | 395 | 405 | 389 | 400 | 2,082,000 |
| 2001/03/22 | 410 | 412 | 395 | 395 | 1,820,000 |
| 2001/03/21 | 396 | 410 | 396 | 410 | 2,786,000 |
| 2001/03/19 | 393 | 410 | 393 | 403 | 2,024,000 |
| 2001/03/16 | 387 | 403 | 385 | 398 | 3,845,000 |
| 2001/03/15 | 369 | 385 | 364 | 385 | 2,214,000 |
| 2001/03/14 | 375 | 375 | 365 | 373 | 1,413,000 |
| 2001/03/13 | 365 | 377 | 364 | 373 | 3,021,000 |
| 2001/03/12 | 372 | 377 | 360 | 360 | 3,131,000 |
| 2001/03/09 | 370 | 374 | 366 | 372 | 5,651,000 |
| 2001/03/08 | 359 | 368 | 357 | 368 | 3,699,000 |
| 2001/03/07 | 354 | 355 | 348 | 354 | 1,806,000 |
| 2001/03/06 | 355 | 359 | 347 | 359 | 3,792,000 |
| 2001/03/05 | 327 | 337 | 324 | 335 | 2,103,000 |
| 2001/03/02 | 333 | 333 | 321 | 322 | 1,400,000 |
| 2001/03/01 | 327 | 332 | 326 | 331 | 1,296,000 |
| 2001/02/28 | 338 | 340 | 326 | 326 | 1,699,000 |
| 2001/02/27 | 333 | 335 | 329 | 333 | 1,535,000 |
| 2001/02/26 | 324 | 327 | 320 | 324 | 1,000,000 |
| 2001/02/23 | 311 | 324 | 311 | 324 | 1,630,000 |
| 2001/02/22 | 316 | 316 | 307 | 308 | 2,171,000 |
| 2001/02/21 | 312 | 315 | 311 | 315 | 1,741,000 |
| 2001/02/20 | 318 | 320 | 313 | 316 | 2,133,000 |
| 2001/02/19 | 325 | 326 | 319 | 319 | 1,086,000 |
| 2001/02/16 | 332 | 332 | 323 | 323 | 819,000 |
| 2001/02/15 | 320 | 329 | 320 | 328 | 2,072,000 |
| 2001/02/14 | 328 | 328 | 318 | 320 | 2,729,000 |
| 2001/02/13 | 333 | 333 | 328 | 328 | 1,723,000 |
| 2001/02/09 | 333 | 336 | 333 | 334 | 2,853,000 |
| 2001/02/08 | 340 | 341 | 331 | 333 | 1,877,000 |
| 2001/02/07 | 342 | 343 | 339 | 341 | 678,000 |
| 2001/02/06 | 345 | 348 | 342 | 343 | 1,273,000 |
| 2001/02/05 | 350 | 353 | 347 | 350 | 1,422,000 |
| 2001/02/02 | 355 | 360 | 353 | 356 | 1,235,000 |
| 2001/02/01 | 360 | 361 | 356 | 359 | 1,098,000 |
| 2001/01/31 | 358 | 365 | 356 | 365 | 1,209,000 |
| 2001/01/30 | 358 | 358 | 353 | 358 | 695,000 |
| 2001/01/29 | 350 | 355 | 350 | 354 | 547,000 |
| 2001/01/26 | 349 | 355 | 347 | 355 | 1,122,000 |
| 2001/01/25 | 342 | 348 | 341 | 347 | 795,000 |
| 2001/01/24 | 345 | 345 | 341 | 342 | 605,000 |
| 2001/01/23 | 346 | 346 | 341 | 344 | 695,000 |
| 2001/01/22 | 350 | 351 | 342 | 348 | 1,135,000 |
| 2001/01/19 | 360 | 360 | 351 | 351 | 1,327,000 |
| 2001/01/18 | 350 | 352 | 345 | 352 | 1,203,000 |
| 2001/01/17 | 347 | 347 | 339 | 344 | 628,000 |
| 2001/01/16 | 345 | 346 | 340 | 343 | 615,000 |
| 2001/01/15 | 350 | 353 | 341 | 343 | 838,000 |
| 2001/01/12 | 354 | 363 | 338 | 338 | 1,872,000 |
| 2001/01/11 | 350 | 353 | 338 | 352 | 1,029,000 |
| 2001/01/10 | 354 | 355 | 349 | 355 | 486,000 |
| 2001/01/09 | 351 | 359 | 348 | 358 | 898,000 |
| 2001/01/05 | 370 | 371 | 362 | 366 | 1,654,000 |
| 2001/01/04 | 363 | 371 | 354 | 360 | 1,913,000 |