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 |
---|---|---|---|---|---|
2004/12/30 | 506 | 508 | 505 | 508 | 1,140,000 |
2004/12/29 | 504 | 505 | 500 | 501 | 1,802,000 |
2004/12/28 | 500 | 505 | 499 | 505 | 2,336,000 |
2004/12/27 | 502 | 503 | 499 | 501 | 1,391,000 |
2004/12/24 | 498 | 501 | 498 | 500 | 2,450,000 |
2004/12/22 | 499 | 501 | 496 | 497 | 4,410,000 |
2004/12/21 | 503 | 505 | 500 | 501 | 2,681,000 |
2004/12/20 | 499 | 504 | 498 | 502 | 3,963,000 |
2004/12/17 | 493 | 499 | 492 | 496 | 2,331,000 |
2004/12/16 | 494 | 500 | 490 | 496 | 3,200,000 |
2004/12/15 | 489 | 499 | 488 | 494 | 4,064,000 |
2004/12/14 | 479 | 490 | 477 | 489 | 3,666,000 |
2004/12/13 | 478 | 481 | 471 | 472 | 3,769,000 |
2004/12/10 | 477 | 483 | 473 | 473 | 11,041,000 |
2004/12/09 | 498 | 502 | 481 | 485 | 4,400,000 |
2004/12/08 | 498 | 500 | 493 | 496 | 3,048,000 |
2004/12/07 | 501 | 506 | 497 | 498 | 2,796,000 |
2004/12/06 | 507 | 508 | 503 | 506 | 2,522,000 |
2004/12/03 | 511 | 513 | 509 | 510 | 3,289,000 |
2004/12/02 | 511 | 512 | 506 | 510 | 3,240,000 |
2004/12/01 | 505 | 509 | 501 | 501 | 3,065,000 |
2004/11/30 | 514 | 517 | 509 | 509 | 3,749,000 |
2004/11/29 | 507 | 516 | 507 | 513 | 2,472,000 |
2004/11/26 | 512 | 513 | 505 | 506 | 2,555,000 |
2004/11/25 | 507 | 514 | 506 | 512 | 2,677,000 |
2004/11/24 | 504 | 511 | 503 | 506 | 2,392,000 |
2004/11/22 | 510 | 511 | 495 | 499 | 2,340,000 |
2004/11/19 | 517 | 517 | 512 | 513 | 2,380,000 |
2004/11/18 | 514 | 518 | 512 | 515 | 3,584,000 |
2004/11/17 | 515 | 516 | 510 | 515 | 2,682,000 |
2004/11/16 | 514 | 518 | 512 | 512 | 1,828,000 |
2004/11/15 | 504 | 512 | 504 | 512 | 3,346,000 |
2004/11/12 | 504 | 509 | 499 | 502 | 4,970,000 |
2004/11/11 | 507 | 515 | 500 | 503 | 5,396,000 |
2004/11/10 | 502 | 506 | 500 | 505 | 4,663,000 |
2004/11/09 | 498 | 507 | 496 | 504 | 6,641,000 |
2004/11/08 | 499 | 503 | 488 | 488 | 3,907,000 |
2004/11/05 | 495 | 499 | 491 | 494 | 3,536,000 |
2004/11/04 | 489 | 491 | 484 | 485 | 2,223,000 |
2004/11/02 | 482 | 486 | 480 | 483 | 1,729,000 |
2004/11/01 | 480 | 482 | 476 | 480 | 2,182,000 |
2004/10/29 | 489 | 490 | 483 | 483 | 2,678,000 |
2004/10/28 | 487 | 496 | 485 | 489 | 4,658,000 |
2004/10/27 | 478 | 485 | 475 | 477 | 7,151,000 |
2004/10/26 | 474 | 475 | 466 | 470 | 3,773,000 |
2004/10/25 | 475 | 480 | 470 | 479 | 2,908,000 |
2004/10/22 | 489 | 494 | 487 | 490 | 4,549,000 |
2004/10/21 | 504 | 506 | 485 | 488 | 5,907,000 |
2004/10/20 | 507 | 511 | 501 | 503 | 3,044,000 |
2004/10/19 | 517 | 517 | 510 | 512 | 2,874,000 |
2004/10/18 | 511 | 511 | 505 | 508 | 1,352,000 |
2004/10/15 | 506 | 514 | 504 | 511 | 1,448,000 |
2004/10/14 | 523 | 524 | 506 | 510 | 3,122,000 |
2004/10/13 | 530 | 532 | 521 | 523 | 1,233,000 |
2004/10/12 | 530 | 534 | 525 | 528 | 1,259,000 |
2004/10/08 | 533 | 535 | 527 | 530 | 2,037,000 |
2004/10/07 | 539 | 539 | 530 | 535 | 1,666,000 |
2004/10/06 | 529 | 538 | 527 | 537 | 2,892,000 |
2004/10/05 | 525 | 529 | 523 | 528 | 3,349,000 |
2004/10/04 | 534 | 535 | 529 | 529 | 2,737,000 |
2004/10/01 | 523 | 532 | 522 | 526 | 4,474,000 |
2004/09/30 | 515 | 527 | 512 | 520 | 3,511,000 |
2004/09/29 | 516 | 519 | 509 | 510 | 2,436,000 |
2004/09/28 | 508 | 517 | 508 | 511 | 3,279,000 |
2004/09/27 | 513 | 517 | 508 | 510 | 3,145,000 |
2004/09/24 | 513 | 514 | 506 | 511 | 2,264,000 |
2004/09/22 | 511 | 519 | 511 | 516 | 2,761,000 |
2004/09/21 | 510 | 514 | 508 | 510 | 3,225,000 |
2004/09/17 | 517 | 520 | 511 | 512 | 2,309,000 |
2004/09/16 | 519 | 524 | 515 | 518 | 1,821,000 |
2004/09/15 | 530 | 532 | 520 | 520 | 2,245,000 |
2004/09/14 | 532 | 535 | 528 | 532 | 2,760,000 |
2004/09/13 | 533 | 539 | 533 | 536 | 2,239,000 |
2004/09/10 | 532 | 536 | 522 | 531 | 7,269,000 |
2004/09/09 | 554 | 555 | 541 | 542 | 2,254,000 |
2004/09/08 | 558 | 559 | 552 | 556 | 2,376,000 |
2004/09/07 | 554 | 557 | 551 | 557 | 1,631,000 |
2004/09/06 | 542 | 555 | 541 | 550 | 2,244,000 |
2004/09/03 | 551 | 554 | 538 | 540 | 3,193,000 |
2004/09/02 | 551 | 555 | 547 | 549 | 2,438,000 |
2004/09/01 | 551 | 554 | 548 | 552 | 2,754,000 |
2004/08/31 | 545 | 550 | 544 | 550 | 2,282,000 |
2004/08/30 | 555 | 562 | 550 | 553 | 3,295,000 |
2004/08/27 | 558 | 558 | 548 | 555 | 2,812,000 |
2004/08/26 | 557 | 558 | 551 | 554 | 5,990,000 |
2004/08/25 | 539 | 560 | 538 | 554 | 5,597,000 |
2004/08/24 | 536 | 548 | 536 | 545 | 4,857,000 |
2004/08/23 | 539 | 551 | 536 | 544 | 5,859,000 |
2004/08/20 | 520 | 534 | 519 | 531 | 3,916,000 |
2004/08/19 | 511 | 527 | 509 | 519 | 5,739,000 |
2004/08/18 | 509 | 509 | 502 | 505 | 2,329,000 |
2004/08/17 | 505 | 508 | 501 | 505 | 3,318,000 |
2004/08/16 | 510 | 510 | 495 | 500 | 2,908,000 |
2004/08/13 | 513 | 514 | 507 | 510 | 5,779,000 |
2004/08/12 | 512 | 515 | 507 | 513 | 4,208,000 |
2004/08/11 | 503 | 507 | 501 | 507 | 3,748,000 |
2004/08/10 | 498 | 503 | 494 | 495 | 3,783,000 |
2004/08/09 | 496 | 496 | 487 | 493 | 3,335,000 |
2004/08/06 | 494 | 501 | 490 | 499 | 2,520,000 |
2004/08/05 | 488 | 497 | 485 | 495 | 3,457,000 |
2004/08/04 | 503 | 503 | 486 | 488 | 3,583,000 |
2004/08/03 | 512 | 513 | 500 | 504 | 3,116,000 |
2004/08/02 | 513 | 522 | 505 | 513 | 3,209,000 |
2004/07/30 | 495 | 508 | 492 | 505 | 5,111,000 |
2004/07/29 | 510 | 514 | 488 | 491 | 7,311,000 |
2004/07/28 | 511 | 517 | 509 | 514 | 3,324,000 |
2004/07/27 | 510 | 515 | 498 | 508 | 7,604,000 |
2004/07/26 | 527 | 529 | 514 | 517 | 4,194,000 |
2004/07/23 | 536 | 538 | 533 | 533 | 2,757,000 |
2004/07/22 | 535 | 539 | 533 | 534 | 3,243,000 |
2004/07/21 | 538 | 539 | 528 | 532 | 3,444,000 |
2004/07/20 | 537 | 539 | 526 | 533 | 5,408,000 |
2004/07/16 | 553 | 557 | 542 | 547 | 5,369,000 |
2004/07/15 | 558 | 567 | 553 | 563 | 3,205,000 |
2004/07/14 | 579 | 580 | 558 | 558 | 2,164,000 |
2004/07/13 | 569 | 577 | 567 | 575 | 1,456,000 |
2004/07/12 | 567 | 576 | 562 | 571 | 2,311,000 |
2004/07/09 | 544 | 564 | 543 | 557 | 4,143,000 |
2004/07/08 | 550 | 554 | 540 | 542 | 2,683,000 |
2004/07/07 | 557 | 558 | 547 | 552 | 4,015,000 |
2004/07/06 | 550 | 564 | 549 | 551 | 4,989,000 |
2004/07/05 | 547 | 550 | 544 | 548 | 4,010,000 |
2004/07/02 | 557 | 564 | 556 | 561 | 4,823,000 |
2004/07/01 | 580 | 582 | 570 | 571 | 4,397,000 |
2004/06/30 | 584 | 584 | 572 | 580 | 3,592,000 |
2004/06/29 | 588 | 589 | 578 | 581 | 2,783,000 |
2004/06/28 | 579 | 596 | 577 | 592 | 6,588,000 |
2004/06/25 | 559 | 577 | 557 | 575 | 5,907,000 |
2004/06/24 | 548 | 558 | 548 | 555 | 3,662,000 |
2004/06/23 | 558 | 559 | 546 | 547 | 3,660,000 |
2004/06/22 | 553 | 564 | 550 | 559 | 2,988,000 |
2004/06/21 | 552 | 564 | 551 | 560 | 5,770,000 |
2004/06/18 | 545 | 552 | 540 | 542 | 5,042,000 |
2004/06/17 | 553 | 559 | 546 | 559 | 4,740,000 |
2004/06/16 | 542 | 547 | 538 | 543 | 3,964,000 |
2004/06/15 | 552 | 553 | 530 | 532 | 8,154,000 |
2004/06/14 | 543 | 570 | 542 | 563 | 9,443,000 |
2004/06/11 | 537 | 547 | 534 | 541 | 9,020,000 |
2004/06/10 | 527 | 537 | 523 | 532 | 5,888,000 |
2004/06/09 | 529 | 531 | 522 | 527 | 4,051,000 |
2004/06/08 | 515 | 532 | 511 | 526 | 8,768,000 |
2004/06/07 | 495 | 509 | 494 | 505 | 3,219,000 |
2004/06/04 | 490 | 495 | 487 | 492 | 4,393,000 |
2004/06/03 | 510 | 510 | 493 | 496 | 4,304,000 |
2004/06/02 | 504 | 506 | 498 | 506 | 2,504,000 |
2004/06/01 | 507 | 512 | 503 | 504 | 1,687,000 |
2004/05/31 | 509 | 509 | 501 | 506 | 2,007,000 |
2004/05/28 | 500 | 512 | 499 | 512 | 4,180,000 |
2004/05/27 | 491 | 496 | 490 | 494 | 1,398,000 |
2004/05/26 | 491 | 496 | 486 | 486 | 2,823,000 |
2004/05/25 | 494 | 499 | 483 | 486 | 3,811,000 |
2004/05/24 | 502 | 508 | 494 | 504 | 3,241,000 |
2004/05/21 | 483 | 499 | 482 | 496 | 2,530,000 |
2004/05/20 | 492 | 492 | 477 | 482 | 3,757,000 |
2004/05/19 | 470 | 493 | 468 | 491 | 5,091,000 |
2004/05/18 | 463 | 474 | 462 | 469 | 3,408,000 |
2004/05/17 | 484 | 485 | 453 | 460 | 4,864,000 |
2004/05/14 | 490 | 490 | 475 | 484 | 5,740,000 |
2004/05/13 | 481 | 495 | 478 | 480 | 4,885,000 |
2004/05/12 | 468 | 480 | 458 | 480 | 2,968,000 |
2004/05/11 | 455 | 468 | 450 | 464 | 3,403,000 |
2004/05/10 | 473 | 474 | 446 | 450 | 4,208,000 |
2004/05/07 | 485 | 490 | 481 | 483 | 3,342,000 |
2004/05/06 | 484 | 492 | 479 | 479 | 4,544,000 |
2004/04/30 | 494 | 495 | 476 | 479 | 5,482,000 |
2004/04/28 | 500 | 500 | 496 | 497 | 1,370,000 |
2004/04/27 | 502 | 502 | 498 | 500 | 2,224,000 |
2004/04/26 | 495 | 506 | 495 | 502 | 4,899,000 |
2004/04/23 | 501 | 504 | 494 | 497 | 1,979,000 |
2004/04/22 | 495 | 511 | 495 | 497 | 6,480,000 |
2004/04/21 | 492 | 494 | 486 | 490 | 3,624,000 |
2004/04/20 | 486 | 491 | 483 | 489 | 3,362,000 |
2004/04/19 | 492 | 495 | 480 | 484 | 2,334,000 |
2004/04/16 | 498 | 498 | 491 | 493 | 3,359,000 |
2004/04/15 | 504 | 505 | 488 | 490 | 4,299,000 |
2004/04/14 | 514 | 514 | 500 | 507 | 3,791,000 |
2004/04/13 | 506 | 518 | 504 | 515 | 6,823,000 |
2004/04/12 | 492 | 503 | 491 | 502 | 3,402,000 |
2004/04/09 | 498 | 498 | 488 | 492 | 4,154,000 |
2004/04/08 | 492 | 500 | 491 | 498 | 4,395,000 |
2004/04/07 | 498 | 500 | 494 | 494 | 2,945,000 |
2004/04/06 | 495 | 499 | 487 | 497 | 2,504,000 |
2004/04/05 | 493 | 498 | 491 | 493 | 3,732,000 |
2004/04/02 | 487 | 494 | 486 | 494 | 3,061,000 |
2004/04/01 | 491 | 495 | 482 | 483 | 5,897,000 |
2004/03/31 | 502 | 507 | 490 | 496 | 4,359,000 |
2004/03/30 | 513 | 514 | 502 | 502 | 3,475,000 |
2004/03/29 | 500 | 512 | 499 | 507 | 4,678,000 |
2004/03/26 | 500 | 502 | 490 | 498 | 2,841,000 |
2004/03/25 | 496 | 500 | 492 | 499 | 4,909,000 |
2004/03/24 | 486 | 498 | 485 | 498 | 2,584,000 |
2004/03/23 | 486 | 490 | 478 | 486 | 2,687,000 |
2004/03/22 | 485 | 493 | 485 | 491 | 2,785,000 |
2004/03/19 | 487 | 494 | 485 | 485 | 1,997,000 |
2004/03/18 | 497 | 499 | 484 | 487 | 3,238,000 |
2004/03/17 | 480 | 495 | 480 | 492 | 5,472,000 |
2004/03/16 | 483 | 484 | 473 | 475 | 3,168,000 |
2004/03/15 | 485 | 490 | 481 | 486 | 2,748,000 |
2004/03/12 | 475 | 484 | 473 | 479 | 6,929,000 |
2004/03/11 | 489 | 491 | 484 | 485 | 3,708,000 |
2004/03/10 | 500 | 504 | 495 | 498 | 3,429,000 |
2004/03/09 | 502 | 503 | 489 | 496 | 5,183,000 |
2004/03/08 | 514 | 516 | 496 | 501 | 4,420,000 |
2004/03/05 | 508 | 517 | 503 | 504 | 6,341,000 |
2004/03/04 | 490 | 505 | 489 | 499 | 6,126,000 |
2004/03/03 | 491 | 495 | 487 | 490 | 5,168,000 |
2004/03/02 | 494 | 496 | 481 | 494 | 5,892,000 |
2004/03/01 | 496 | 497 | 489 | 497 | 3,672,000 |
2004/02/27 | 465 | 497 | 464 | 497 | 5,452,000 |
2004/02/26 | 460 | 465 | 457 | 464 | 4,320,000 |
2004/02/25 | 446 | 460 | 446 | 458 | 4,521,000 |
2004/02/24 | 445 | 450 | 441 | 442 | 1,300,000 |
2004/02/23 | 441 | 452 | 439 | 449 | 2,239,000 |
2004/02/20 | 439 | 445 | 439 | 442 | 2,100,000 |
2004/02/19 | 451 | 452 | 446 | 449 | 1,375,000 |
2004/02/18 | 453 | 453 | 448 | 451 | 1,462,000 |
2004/02/17 | 451 | 452 | 446 | 452 | 1,447,000 |
2004/02/16 | 444 | 452 | 441 | 451 | 2,770,000 |
2004/02/13 | 432 | 441 | 431 | 439 | 2,718,000 |
2004/02/12 | 429 | 435 | 427 | 432 | 3,463,000 |
2004/02/10 | 425 | 427 | 415 | 419 | 2,306,000 |
2004/02/09 | 420 | 428 | 418 | 422 | 3,770,000 |
2004/02/06 | 416 | 417 | 411 | 415 | 1,825,000 |
2004/02/05 | 417 | 425 | 417 | 418 | 1,917,000 |
2004/02/04 | 432 | 433 | 420 | 422 | 2,337,000 |
2004/02/03 | 439 | 439 | 423 | 431 | 2,660,000 |
2004/02/02 | 431 | 441 | 431 | 434 | 1,577,000 |
2004/01/30 | 433 | 439 | 428 | 434 | 2,654,000 |
2004/01/29 | 435 | 436 | 428 | 433 | 2,111,000 |
2004/01/28 | 441 | 445 | 437 | 440 | 1,693,000 |
2004/01/27 | 455 | 457 | 444 | 445 | 2,080,000 |
2004/01/26 | 447 | 454 | 446 | 452 | 1,894,000 |
2004/01/23 | 448 | 450 | 443 | 445 | 1,668,000 |
2004/01/22 | 451 | 455 | 445 | 447 | 2,547,000 |
2004/01/21 | 451 | 457 | 447 | 456 | 2,626,000 |
2004/01/20 | 444 | 451 | 442 | 448 | 1,734,000 |
2004/01/19 | 447 | 450 | 441 | 447 | 1,733,000 |
2004/01/16 | 435 | 448 | 433 | 444 | 2,613,000 |
2004/01/15 | 447 | 447 | 433 | 433 | 4,267,000 |
2004/01/14 | 442 | 449 | 437 | 449 | 3,010,000 |
2004/01/13 | 458 | 462 | 444 | 447 | 3,670,000 |
2004/01/09 | 465 | 465 | 457 | 457 | 3,057,000 |
2004/01/08 | 454 | 463 | 448 | 460 | 3,044,000 |
2004/01/07 | 457 | 457 | 446 | 454 | 2,036,000 |
2004/01/06 | 458 | 464 | 450 | 450 | 5,151,000 |
2004/01/05 | 443 | 455 | 442 | 453 | 1,579,000 |