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 |
|---|---|---|---|---|---|
| 2003/12/30 | 437 | 442 | 436 | 442 | 1,330,000 |
| 2003/12/29 | 436 | 442 | 434 | 438 | 1,988,000 |
| 2003/12/26 | 428 | 437 | 425 | 437 | 3,022,000 |
| 2003/12/25 | 428 | 435 | 423 | 430 | 5,671,000 |
| 2003/12/24 | 430 | 445 | 429 | 445 | 10,009,000 |
| 2003/12/22 | 419 | 428 | 418 | 427 | 4,367,000 |
| 2003/12/19 | 418 | 419 | 414 | 418 | 3,103,000 |
| 2003/12/18 | 407 | 413 | 402 | 410 | 3,118,000 |
| 2003/12/17 | 406 | 406 | 400 | 403 | 2,204,000 |
| 2003/12/16 | 405 | 408 | 399 | 404 | 4,477,000 |
| 2003/12/15 | 409 | 416 | 405 | 415 | 3,467,000 |
| 2003/12/12 | 400 | 405 | 399 | 403 | 5,081,000 |
| 2003/12/11 | 402 | 406 | 397 | 404 | 2,422,000 |
| 2003/12/10 | 405 | 409 | 398 | 404 | 4,326,000 |
| 2003/12/09 | 410 | 412 | 399 | 410 | 3,603,000 |
| 2003/12/08 | 422 | 423 | 411 | 413 | 1,699,000 |
| 2003/12/05 | 424 | 425 | 418 | 423 | 1,796,000 |
| 2003/12/04 | 424 | 427 | 421 | 425 | 3,076,000 |
| 2003/12/03 | 420 | 423 | 414 | 421 | 2,183,000 |
| 2003/12/02 | 415 | 422 | 413 | 420 | 5,790,000 |
| 2003/12/01 | 395 | 410 | 391 | 410 | 3,598,000 |
| 2003/11/28 | 404 | 407 | 400 | 400 | 1,406,000 |
| 2003/11/27 | 410 | 411 | 402 | 409 | 2,592,000 |
| 2003/11/26 | 411 | 413 | 407 | 409 | 2,207,000 |
| 2003/11/25 | 401 | 410 | 399 | 409 | 2,991,000 |
| 2003/11/21 | 388 | 401 | 379 | 394 | 4,384,000 |
| 2003/11/20 | 388 | 398 | 374 | 394 | 6,973,000 |
| 2003/11/19 | 376 | 392 | 372 | 387 | 6,445,000 |
| 2003/11/18 | 385 | 385 | 373 | 379 | 6,430,000 |
| 2003/11/17 | 399 | 400 | 386 | 393 | 7,414,000 |
| 2003/11/14 | 425 | 432 | 401 | 406 | 22,223,000 |
| 2003/11/13 | 390 | 392 | 388 | 390 | 1,963,000 |
| 2003/11/12 | 388 | 391 | 384 | 385 | 2,045,000 |
| 2003/11/11 | 400 | 404 | 388 | 393 | 2,918,000 |
| 2003/11/10 | 403 | 410 | 400 | 410 | 1,993,000 |
| 2003/11/07 | 408 | 415 | 405 | 413 | 5,601,000 |
| 2003/11/06 | 420 | 420 | 403 | 404 | 5,078,000 |
| 2003/11/05 | 411 | 433 | 409 | 430 | 11,492,000 |
| 2003/11/04 | 400 | 410 | 400 | 409 | 4,676,000 |
| 2003/10/31 | 396 | 397 | 386 | 396 | 1,891,000 |
| 2003/10/30 | 395 | 402 | 393 | 397 | 2,527,000 |
| 2003/10/29 | 386 | 394 | 386 | 392 | 2,083,000 |
| 2003/10/28 | 380 | 383 | 376 | 381 | 1,268,000 |
| 2003/10/27 | 373 | 380 | 372 | 377 | 2,360,000 |
| 2003/10/24 | 380 | 385 | 370 | 373 | 2,508,000 |
| 2003/10/23 | 389 | 392 | 373 | 375 | 3,853,000 |
| 2003/10/22 | 406 | 406 | 392 | 395 | 3,391,000 |
| 2003/10/21 | 406 | 407 | 398 | 405 | 3,626,000 |
| 2003/10/20 | 391 | 402 | 387 | 402 | 3,182,000 |
| 2003/10/17 | 400 | 400 | 386 | 388 | 3,052,000 |
| 2003/10/16 | 393 | 401 | 392 | 399 | 5,118,000 |
| 2003/10/15 | 394 | 395 | 385 | 388 | 4,658,000 |
| 2003/10/14 | 393 | 396 | 387 | 394 | 5,780,000 |
| 2003/10/10 | 393 | 397 | 393 | 393 | 4,074,000 |
| 2003/10/09 | 394 | 396 | 388 | 393 | 3,272,000 |
| 2003/10/08 | 402 | 406 | 393 | 396 | 4,053,000 |
| 2003/10/07 | 402 | 409 | 400 | 405 | 4,204,000 |
| 2003/10/06 | 410 | 411 | 399 | 399 | 3,007,000 |
| 2003/10/03 | 388 | 398 | 388 | 395 | 3,709,000 |
| 2003/10/02 | 382 | 387 | 377 | 385 | 4,556,000 |
| 2003/10/01 | 380 | 385 | 374 | 378 | 4,964,000 |
| 2003/09/30 | 380 | 391 | 377 | 385 | 2,776,000 |
| 2003/09/29 | 380 | 384 | 375 | 377 | 2,392,000 |
| 2003/09/26 | 370 | 378 | 368 | 375 | 4,627,000 |
| 2003/09/25 | 377 | 384 | 373 | 380 | 2,638,000 |
| 2003/09/24 | 399 | 404 | 388 | 395 | 4,616,000 |
| 2003/09/22 | 412 | 412 | 395 | 401 | 5,071,000 |
| 2003/09/19 | 431 | 433 | 420 | 427 | 4,185,000 |
| 2003/09/18 | 414 | 439 | 413 | 435 | 10,179,000 |
| 2003/09/17 | 412 | 417 | 409 | 415 | 5,679,000 |
| 2003/09/16 | 405 | 410 | 404 | 407 | 3,491,000 |
| 2003/09/12 | 412 | 412 | 402 | 404 | 5,839,000 |
| 2003/09/11 | 404 | 407 | 397 | 405 | 4,359,000 |
| 2003/09/10 | 400 | 414 | 400 | 410 | 6,833,000 |
| 2003/09/09 | 401 | 412 | 399 | 409 | 4,836,000 |
| 2003/09/08 | 393 | 403 | 391 | 399 | 4,768,000 |
| 2003/09/05 | 381 | 388 | 381 | 386 | 2,642,000 |
| 2003/09/04 | 392 | 394 | 383 | 386 | 3,499,000 |
| 2003/09/03 | 402 | 402 | 392 | 392 | 5,451,000 |
| 2003/09/02 | 395 | 405 | 393 | 398 | 5,935,000 |
| 2003/09/01 | 389 | 395 | 386 | 393 | 4,692,000 |
| 2003/08/29 | 387 | 387 | 381 | 386 | 4,948,000 |
| 2003/08/28 | 389 | 390 | 379 | 385 | 2,882,000 |
| 2003/08/27 | 398 | 398 | 390 | 392 | 2,859,000 |
| 2003/08/26 | 390 | 394 | 387 | 393 | 3,637,000 |
| 2003/08/25 | 389 | 398 | 389 | 395 | 2,034,000 |
| 2003/08/22 | 405 | 408 | 399 | 399 | 2,879,000 |
| 2003/08/21 | 408 | 413 | 406 | 410 | 3,426,000 |
| 2003/08/20 | 411 | 418 | 403 | 418 | 4,315,000 |
| 2003/08/19 | 411 | 414 | 406 | 410 | 4,172,000 |
| 2003/08/18 | 400 | 410 | 400 | 408 | 2,924,000 |
| 2003/08/15 | 399 | 400 | 393 | 400 | 2,936,000 |
| 2003/08/14 | 391 | 398 | 384 | 398 | 4,266,000 |
| 2003/08/13 | 394 | 396 | 391 | 394 | 3,959,000 |
| 2003/08/12 | 390 | 397 | 381 | 384 | 6,868,000 |
| 2003/08/11 | 377 | 392 | 377 | 387 | 9,112,000 |
| 2003/08/08 | 360 | 376 | 360 | 373 | 10,400,000 |
| 2003/08/07 | 362 | 363 | 349 | 352 | 4,773,000 |
| 2003/08/06 | 360 | 364 | 355 | 359 | 3,216,000 |
| 2003/08/05 | 367 | 375 | 356 | 358 | 7,378,000 |
| 2003/08/04 | 365 | 365 | 358 | 364 | 5,861,000 |
| 2003/08/01 | 365 | 378 | 363 | 378 | 15,067,000 |
| 2003/07/31 | 357 | 363 | 353 | 355 | 9,983,000 |
| 2003/07/30 | 334 | 357 | 333 | 349 | 19,740,000 |
| 2003/07/29 | 328 | 329 | 325 | 326 | 3,081,000 |
| 2003/07/28 | 330 | 330 | 323 | 329 | 4,940,000 |
| 2003/07/25 | 325 | 328 | 320 | 325 | 6,037,000 |
| 2003/07/24 | 319 | 326 | 318 | 322 | 13,752,000 |
| 2003/07/23 | 300 | 310 | 298 | 310 | 6,863,000 |
| 2003/07/22 | 301 | 301 | 290 | 293 | 6,521,000 |
| 2003/07/18 | 284 | 301 | 284 | 301 | 4,323,000 |
| 2003/07/17 | 293 | 293 | 283 | 287 | 4,817,000 |
| 2003/07/16 | 298 | 300 | 292 | 297 | 4,024,000 |
| 2003/07/15 | 306 | 308 | 296 | 297 | 6,731,000 |
| 2003/07/14 | 312 | 315 | 305 | 305 | 4,600,000 |
| 2003/07/11 | 319 | 319 | 307 | 310 | 4,462,000 |
| 2003/07/10 | 319 | 323 | 318 | 319 | 5,047,000 |
| 2003/07/09 | 311 | 311 | 305 | 310 | 3,620,000 |
| 2003/07/08 | 320 | 323 | 309 | 309 | 4,781,000 |
| 2003/07/07 | 311 | 320 | 311 | 317 | 4,898,000 |
| 2003/07/04 | 310 | 315 | 307 | 309 | 7,400,000 |
| 2003/07/03 | 334 | 335 | 306 | 315 | 10,130,000 |
| 2003/07/02 | 324 | 333 | 323 | 333 | 3,873,000 |
| 2003/07/01 | 323 | 327 | 319 | 323 | 3,329,000 |
| 2003/06/30 | 326 | 331 | 324 | 326 | 2,753,000 |
| 2003/06/27 | 324 | 326 | 321 | 321 | 2,225,000 |
| 2003/06/26 | 321 | 322 | 315 | 319 | 2,294,000 |
| 2003/06/25 | 305 | 325 | 304 | 322 | 5,495,000 |
| 2003/06/24 | 312 | 314 | 303 | 305 | 2,208,000 |
| 2003/06/23 | 315 | 315 | 310 | 314 | 2,006,000 |
| 2003/06/20 | 306 | 314 | 306 | 314 | 2,709,000 |
| 2003/06/19 | 309 | 311 | 306 | 306 | 1,923,000 |
| 2003/06/18 | 312 | 314 | 307 | 309 | 2,696,000 |
| 2003/06/17 | 303 | 308 | 301 | 303 | 2,752,000 |
| 2003/06/16 | 302 | 306 | 298 | 299 | 3,210,000 |
| 2003/06/13 | 314 | 318 | 307 | 311 | 6,812,000 |
| 2003/06/12 | 320 | 321 | 314 | 315 | 3,505,000 |
| 2003/06/11 | 313 | 321 | 313 | 314 | 2,849,000 |
| 2003/06/10 | 314 | 317 | 312 | 315 | 3,326,000 |
| 2003/06/09 | 308 | 315 | 308 | 315 | 2,426,000 |
| 2003/06/06 | 306 | 311 | 305 | 311 | 3,033,000 |
| 2003/06/05 | 306 | 308 | 305 | 306 | 3,269,000 |
| 2003/06/04 | 298 | 306 | 298 | 302 | 4,498,000 |
| 2003/06/03 | 288 | 297 | 288 | 297 | 4,638,000 |
| 2003/06/02 | 287 | 290 | 286 | 288 | 2,779,000 |
| 2003/05/30 | 281 | 284 | 280 | 283 | 4,593,000 |
| 2003/05/29 | 280 | 283 | 277 | 281 | 2,870,000 |
| 2003/05/28 | 280 | 281 | 276 | 278 | 2,931,000 |
| 2003/05/27 | 277 | 278 | 271 | 271 | 1,896,000 |
| 2003/05/26 | 271 | 278 | 271 | 274 | 2,299,000 |
| 2003/05/23 | 265 | 269 | 262 | 267 | 3,849,000 |
| 2003/05/22 | 270 | 272 | 267 | 270 | 3,556,000 |
| 2003/05/21 | 271 | 275 | 271 | 272 | 1,762,000 |
| 2003/05/20 | 272 | 273 | 268 | 272 | 2,688,000 |
| 2003/05/19 | 276 | 276 | 270 | 272 | 1,471,000 |
| 2003/05/16 | 276 | 278 | 274 | 275 | 1,582,000 |
| 2003/05/15 | 285 | 285 | 273 | 277 | 3,424,000 |
| 2003/05/14 | 286 | 289 | 284 | 285 | 2,559,000 |
| 2003/05/13 | 289 | 294 | 286 | 291 | 3,254,000 |
| 2003/05/12 | 286 | 288 | 282 | 283 | 1,028,000 |
| 2003/05/09 | 281 | 286 | 277 | 286 | 2,604,000 |
| 2003/05/08 | 287 | 287 | 280 | 280 | 1,503,000 |
| 2003/05/07 | 289 | 294 | 286 | 293 | 3,444,000 |
| 2003/05/06 | 285 | 287 | 283 | 284 | 1,749,000 |
| 2003/05/02 | 278 | 284 | 274 | 280 | 4,877,000 |
| 2003/05/01 | 272 | 276 | 266 | 275 | 3,082,000 |
| 2003/04/30 | 262 | 275 | 262 | 275 | 4,023,000 |
| 2003/04/28 | 269 | 270 | 260 | 261 | 3,282,000 |
| 2003/04/25 | 271 | 274 | 267 | 269 | 2,955,000 |
| 2003/04/24 | 270 | 276 | 267 | 273 | 3,614,000 |
| 2003/04/23 | 267 | 270 | 265 | 265 | 4,245,000 |
| 2003/04/22 | 274 | 274 | 265 | 267 | 3,719,000 |
| 2003/04/21 | 271 | 276 | 267 | 276 | 3,518,000 |
| 2003/04/18 | 271 | 272 | 264 | 269 | 3,641,000 |
| 2003/04/17 | 278 | 278 | 265 | 270 | 5,092,000 |
| 2003/04/16 | 280 | 285 | 277 | 282 | 3,537,000 |
| 2003/04/15 | 266 | 278 | 266 | 275 | 5,709,000 |
| 2003/04/14 | 276 | 280 | 261 | 262 | 7,798,000 |
| 2003/04/11 | 291 | 292 | 285 | 285 | 3,108,000 |
| 2003/04/10 | 297 | 297 | 290 | 291 | 2,729,000 |
| 2003/04/09 | 297 | 300 | 295 | 300 | 2,116,000 |
| 2003/04/08 | 305 | 305 | 297 | 300 | 2,165,000 |
| 2003/04/07 | 304 | 308 | 299 | 308 | 1,475,000 |
| 2003/04/04 | 303 | 303 | 295 | 302 | 2,806,000 |
| 2003/04/03 | 312 | 314 | 299 | 303 | 2,723,000 |
| 2003/04/02 | 304 | 307 | 300 | 307 | 1,683,000 |
| 2003/04/01 | 293 | 303 | 291 | 300 | 1,805,000 |
| 2003/03/31 | 312 | 313 | 298 | 298 | 1,478,000 |
| 2003/03/28 | 316 | 318 | 311 | 312 | 1,956,000 |
| 2003/03/27 | 315 | 321 | 307 | 320 | 2,793,000 |
| 2003/03/26 | 313 | 315 | 306 | 314 | 1,639,000 |
| 2003/03/25 | 309 | 319 | 307 | 312 | 2,963,000 |
| 2003/03/24 | 312 | 319 | 312 | 319 | 2,879,000 |
| 2003/03/20 | 303 | 308 | 300 | 307 | 2,785,000 |
| 2003/03/19 | 293 | 299 | 286 | 298 | 2,489,000 |
| 2003/03/18 | 295 | 301 | 290 | 291 | 3,456,000 |
| 2003/03/17 | 289 | 290 | 285 | 287 | 2,722,000 |
| 2003/03/14 | 290 | 293 | 284 | 285 | 6,157,000 |
| 2003/03/13 | 288 | 291 | 282 | 287 | 3,459,000 |
| 2003/03/12 | 283 | 290 | 281 | 286 | 3,411,000 |
| 2003/03/11 | 286 | 289 | 280 | 280 | 5,228,000 |
| 2003/03/10 | 297 | 299 | 292 | 296 | 2,143,000 |
| 2003/03/07 | 309 | 310 | 297 | 297 | 2,171,000 |
| 2003/03/06 | 316 | 318 | 315 | 315 | 2,041,000 |
| 2003/03/05 | 309 | 314 | 305 | 311 | 3,557,000 |
| 2003/03/04 | 316 | 324 | 312 | 314 | 7,197,000 |
| 2003/03/03 | 308 | 312 | 305 | 309 | 2,716,000 |
| 2003/02/28 | 303 | 305 | 300 | 303 | 2,460,000 |
| 2003/02/27 | 296 | 300 | 288 | 297 | 4,304,000 |
| 2003/02/26 | 306 | 308 | 297 | 298 | 4,070,000 |
| 2003/02/25 | 310 | 312 | 305 | 306 | 2,440,000 |
| 2003/02/24 | 316 | 320 | 315 | 318 | 1,462,000 |
| 2003/02/21 | 325 | 327 | 313 | 315 | 2,674,000 |
| 2003/02/20 | 330 | 330 | 325 | 327 | 1,682,000 |
| 2003/02/19 | 337 | 337 | 331 | 332 | 1,172,000 |
| 2003/02/18 | 334 | 337 | 333 | 336 | 2,951,000 |
| 2003/02/17 | 331 | 336 | 330 | 333 | 1,908,000 |
| 2003/02/14 | 324 | 333 | 324 | 331 | 3,811,000 |
| 2003/02/13 | 333 | 333 | 323 | 327 | 2,125,000 |
| 2003/02/12 | 331 | 336 | 331 | 333 | 2,980,000 |
| 2003/02/10 | 332 | 333 | 328 | 331 | 1,015,000 |
| 2003/02/07 | 326 | 332 | 321 | 332 | 1,542,000 |
| 2003/02/06 | 328 | 331 | 326 | 328 | 1,504,000 |
| 2003/02/05 | 329 | 339 | 325 | 328 | 2,660,000 |
| 2003/02/04 | 324 | 331 | 323 | 331 | 1,831,000 |
| 2003/02/03 | 324 | 328 | 316 | 327 | 1,529,000 |
| 2003/01/31 | 318 | 325 | 315 | 325 | 2,402,000 |
| 2003/01/30 | 318 | 321 | 315 | 319 | 1,722,000 |
| 2003/01/29 | 325 | 325 | 312 | 314 | 2,552,000 |
| 2003/01/28 | 327 | 328 | 323 | 326 | 2,383,000 |
| 2003/01/27 | 329 | 335 | 328 | 334 | 1,277,000 |
| 2003/01/24 | 335 | 340 | 333 | 335 | 1,688,000 |
| 2003/01/23 | 336 | 341 | 334 | 339 | 1,992,000 |
| 2003/01/22 | 338 | 342 | 334 | 337 | 2,216,000 |
| 2003/01/21 | 339 | 339 | 335 | 338 | 1,381,000 |
| 2003/01/20 | 334 | 339 | 332 | 339 | 1,163,000 |
| 2003/01/17 | 336 | 340 | 335 | 339 | 1,432,000 |
| 2003/01/16 | 335 | 341 | 331 | 341 | 2,529,000 |
| 2003/01/15 | 337 | 346 | 335 | 343 | 3,510,000 |
| 2003/01/14 | 327 | 336 | 324 | 333 | 2,393,000 |
| 2003/01/10 | 328 | 328 | 321 | 323 | 1,312,000 |
| 2003/01/09 | 321 | 324 | 321 | 323 | 1,246,000 |
| 2003/01/08 | 327 | 327 | 322 | 324 | 997,000 |
| 2003/01/07 | 331 | 332 | 325 | 329 | 2,287,000 |
| 2003/01/06 | 323 | 328 | 323 | 328 | 884,000 |