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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,103 | 1,110 | 1,098 | 1,102 | 1,257,000 |
| 2006/12/28 | 1,116 | 1,117 | 1,084 | 1,095 | 3,123,000 |
| 2006/12/27 | 1,098 | 1,134 | 1,093 | 1,117 | 5,270,000 |
| 2006/12/26 | 1,098 | 1,099 | 1,090 | 1,095 | 1,751,000 |
| 2006/12/25 | 1,100 | 1,106 | 1,090 | 1,094 | 1,689,000 |
| 2006/12/22 | 1,086 | 1,104 | 1,076 | 1,102 | 4,130,000 |
| 2006/12/21 | 1,080 | 1,102 | 1,079 | 1,099 | 6,434,000 |
| 2006/12/20 | 1,056 | 1,078 | 1,050 | 1,071 | 5,093,000 |
| 2006/12/19 | 1,065 | 1,066 | 1,034 | 1,036 | 7,039,000 |
| 2006/12/18 | 1,066 | 1,083 | 1,064 | 1,068 | 8,244,000 |
| 2006/12/15 | 1,065 | 1,070 | 1,061 | 1,068 | 5,567,000 |
| 2006/12/14 | 1,057 | 1,077 | 1,057 | 1,076 | 6,189,000 |
| 2006/12/13 | 1,050 | 1,061 | 1,047 | 1,053 | 6,479,000 |
| 2006/12/12 | 1,050 | 1,061 | 1,047 | 1,052 | 3,563,000 |
| 2006/12/11 | 1,040 | 1,060 | 1,034 | 1,053 | 4,858,000 |
| 2006/12/08 | 1,012 | 1,042 | 1,012 | 1,025 | 6,672,000 |
| 2006/12/07 | 1,043 | 1,043 | 1,019 | 1,030 | 3,836,000 |
| 2006/12/06 | 1,039 | 1,046 | 1,031 | 1,042 | 7,592,000 |
| 2006/12/05 | 1,030 | 1,043 | 1,018 | 1,026 | 8,161,000 |
| 2006/12/04 | 1,030 | 1,036 | 1,025 | 1,033 | 6,321,000 |
| 2006/12/01 | 1,023 | 1,051 | 1,016 | 1,050 | 10,259,000 |
| 2006/11/30 | 1,010 | 1,021 | 1,001 | 1,019 | 8,471,000 |
| 2006/11/29 | 953 | 980 | 948 | 971 | 7,348,000 |
| 2006/11/28 | 927 | 950 | 927 | 947 | 5,514,000 |
| 2006/11/27 | 945 | 948 | 939 | 947 | 3,763,000 |
| 2006/11/24 | 961 | 961 | 942 | 950 | 4,127,000 |
| 2006/11/22 | 940 | 963 | 929 | 962 | 4,181,000 |
| 2006/11/21 | 941 | 945 | 934 | 939 | 3,665,000 |
| 2006/11/20 | 983 | 983 | 942 | 945 | 5,333,000 |
| 2006/11/17 | 999 | 999 | 968 | 983 | 5,117,000 |
| 2006/11/16 | 1,001 | 1,019 | 992 | 1,004 | 10,009,000 |
| 2006/11/15 | 988 | 993 | 972 | 981 | 5,438,000 |
| 2006/11/14 | 964 | 981 | 961 | 970 | 5,634,000 |
| 2006/11/13 | 962 | 963 | 934 | 944 | 5,955,000 |
| 2006/11/10 | 980 | 983 | 947 | 952 | 10,918,000 |
| 2006/11/09 | 990 | 997 | 974 | 988 | 6,140,000 |
| 2006/11/08 | 994 | 1,003 | 993 | 999 | 6,278,000 |
| 2006/11/07 | 1,025 | 1,030 | 1,008 | 1,014 | 5,814,000 |
| 2006/11/06 | 970 | 1,007 | 962 | 1,005 | 5,081,000 |
| 2006/11/02 | 1,001 | 1,012 | 993 | 1,010 | 6,440,000 |
| 2006/11/01 | 1,024 | 1,027 | 1,002 | 1,021 | 5,291,000 |
| 2006/10/31 | 1,029 | 1,032 | 1,014 | 1,023 | 4,724,000 |
| 2006/10/30 | 1,033 | 1,034 | 1,005 | 1,010 | 10,445,000 |
| 2006/10/27 | 1,080 | 1,080 | 1,050 | 1,059 | 4,080,000 |
| 2006/10/26 | 1,065 | 1,065 | 1,054 | 1,062 | 4,183,000 |
| 2006/10/25 | 1,065 | 1,073 | 1,038 | 1,046 | 8,593,000 |
| 2006/10/24 | 1,094 | 1,096 | 1,073 | 1,080 | 3,975,000 |
| 2006/10/23 | 1,065 | 1,102 | 1,060 | 1,079 | 8,410,000 |
| 2006/10/20 | 1,067 | 1,106 | 1,066 | 1,105 | 8,773,000 |
| 2006/10/19 | 1,066 | 1,071 | 1,053 | 1,061 | 6,361,000 |
| 2006/10/18 | 1,075 | 1,088 | 1,051 | 1,074 | 6,650,000 |
| 2006/10/17 | 1,074 | 1,088 | 1,071 | 1,076 | 9,649,000 |
| 2006/10/16 | 1,058 | 1,074 | 1,047 | 1,074 | 12,397,000 |
| 2006/10/13 | 985 | 1,023 | 983 | 1,018 | 12,337,000 |
| 2006/10/12 | 973 | 973 | 963 | 965 | 4,299,000 |
| 2006/10/11 | 975 | 986 | 963 | 963 | 8,002,000 |
| 2006/10/10 | 956 | 978 | 956 | 961 | 4,093,000 |
| 2006/10/06 | 972 | 972 | 951 | 966 | 3,795,000 |
| 2006/10/05 | 966 | 968 | 953 | 965 | 4,838,000 |
| 2006/10/04 | 964 | 977 | 928 | 936 | 6,590,000 |
| 2006/10/03 | 962 | 967 | 956 | 960 | 5,151,000 |
| 2006/10/02 | 964 | 981 | 957 | 972 | 4,455,000 |
| 2006/09/29 | 975 | 980 | 961 | 970 | 6,331,000 |
| 2006/09/28 | 941 | 958 | 935 | 955 | 4,655,000 |
| 2006/09/27 | 927 | 946 | 916 | 946 | 5,545,000 |
| 2006/09/26 | 907 | 923 | 901 | 904 | 3,156,000 |
| 2006/09/25 | 908 | 913 | 897 | 907 | 4,104,000 |
| 2006/09/22 | 908 | 921 | 907 | 912 | 3,428,000 |
| 2006/09/21 | 920 | 925 | 902 | 918 | 4,645,000 |
| 2006/09/20 | 907 | 920 | 899 | 900 | 6,195,000 |
| 2006/09/19 | 926 | 957 | 925 | 927 | 6,004,000 |
| 2006/09/15 | 937 | 949 | 924 | 932 | 3,977,000 |
| 2006/09/14 | 930 | 962 | 930 | 953 | 6,496,000 |
| 2006/09/13 | 955 | 959 | 923 | 926 | 5,856,000 |
| 2006/09/12 | 959 | 968 | 945 | 951 | 4,973,000 |
| 2006/09/11 | 983 | 990 | 959 | 966 | 9,298,000 |
| 2006/09/08 | 972 | 998 | 971 | 992 | 7,744,000 |
| 2006/09/07 | 996 | 1,000 | 982 | 982 | 5,720,000 |
| 2006/09/06 | 994 | 1,013 | 992 | 1,005 | 7,081,000 |
| 2006/09/05 | 1,000 | 1,000 | 979 | 990 | 5,398,000 |
| 2006/09/04 | 981 | 1,005 | 978 | 995 | 8,038,000 |
| 2006/09/01 | 956 | 974 | 952 | 971 | 7,264,000 |
| 2006/08/31 | 964 | 966 | 957 | 966 | 6,482,000 |
| 2006/08/30 | 944 | 958 | 941 | 949 | 8,402,000 |
| 2006/08/29 | 919 | 935 | 917 | 930 | 4,335,000 |
| 2006/08/28 | 926 | 928 | 906 | 909 | 6,010,000 |
| 2006/08/25 | 938 | 953 | 929 | 930 | 5,433,000 |
| 2006/08/24 | 951 | 951 | 933 | 940 | 6,573,000 |
| 2006/08/23 | 973 | 977 | 947 | 952 | 7,575,000 |
| 2006/08/22 | 966 | 977 | 961 | 967 | 3,689,000 |
| 2006/08/21 | 967 | 973 | 963 | 964 | 3,448,000 |
| 2006/08/18 | 968 | 975 | 964 | 968 | 3,575,000 |
| 2006/08/17 | 982 | 982 | 960 | 963 | 7,137,000 |
| 2006/08/16 | 969 | 970 | 960 | 963 | 4,268,000 |
| 2006/08/15 | 941 | 965 | 938 | 949 | 6,929,000 |
| 2006/08/14 | 948 | 948 | 925 | 937 | 7,554,000 |
| 2006/08/11 | 965 | 968 | 943 | 948 | 9,686,000 |
| 2006/08/10 | 993 | 995 | 970 | 979 | 8,963,000 |
| 2006/08/09 | 1,005 | 1,012 | 972 | 1,000 | 8,802,000 |
| 2006/08/08 | 1,005 | 1,024 | 996 | 1,011 | 5,711,000 |
| 2006/08/07 | 1,034 | 1,034 | 1,006 | 1,009 | 5,943,000 |
| 2006/08/04 | 1,040 | 1,050 | 1,027 | 1,033 | 4,739,000 |
| 2006/08/03 | 1,071 | 1,074 | 1,047 | 1,049 | 2,709,000 |
| 2006/08/02 | 1,066 | 1,072 | 1,044 | 1,058 | 3,223,000 |
| 2006/08/01 | 1,060 | 1,084 | 1,056 | 1,076 | 3,472,000 |
| 2006/07/31 | 1,052 | 1,061 | 1,046 | 1,054 | 4,273,000 |
| 2006/07/28 | 999 | 1,026 | 996 | 1,021 | 3,016,000 |
| 2006/07/27 | 971 | 996 | 970 | 988 | 2,985,000 |
| 2006/07/26 | 989 | 1,005 | 971 | 971 | 2,665,000 |
| 2006/07/25 | 985 | 998 | 982 | 990 | 2,052,000 |
| 2006/07/24 | 989 | 989 | 952 | 970 | 3,967,000 |
| 2006/07/21 | 994 | 1,014 | 986 | 997 | 2,781,000 |
| 2006/07/20 | 1,003 | 1,018 | 990 | 1,011 | 3,075,000 |
| 2006/07/19 | 974 | 999 | 963 | 963 | 4,256,000 |
| 2006/07/18 | 989 | 990 | 961 | 964 | 3,863,000 |
| 2006/07/14 | 1,028 | 1,028 | 996 | 999 | 4,435,000 |
| 2006/07/13 | 1,023 | 1,070 | 1,016 | 1,036 | 3,501,000 |
| 2006/07/12 | 1,073 | 1,088 | 1,021 | 1,049 | 5,688,000 |
| 2006/07/11 | 1,071 | 1,072 | 1,041 | 1,058 | 3,539,000 |
| 2006/07/10 | 1,045 | 1,080 | 1,031 | 1,077 | 4,332,000 |
| 2006/07/07 | 1,085 | 1,093 | 1,068 | 1,071 | 3,469,000 |
| 2006/07/06 | 1,075 | 1,085 | 1,041 | 1,079 | 5,105,000 |
| 2006/07/05 | 1,085 | 1,095 | 1,074 | 1,075 | 3,738,000 |
| 2006/07/04 | 1,120 | 1,122 | 1,099 | 1,105 | 2,550,000 |
| 2006/07/03 | 1,100 | 1,123 | 1,094 | 1,111 | 4,065,000 |
| 2006/06/30 | 1,094 | 1,095 | 1,072 | 1,085 | 3,556,000 |
| 2006/06/29 | 1,050 | 1,073 | 1,042 | 1,057 | 3,934,000 |
| 2006/06/28 | 1,041 | 1,052 | 1,032 | 1,038 | 5,954,000 |
| 2006/06/27 | 1,040 | 1,067 | 1,040 | 1,056 | 6,516,000 |
| 2006/06/26 | 1,021 | 1,058 | 1,012 | 1,046 | 7,356,000 |
| 2006/06/23 | 991 | 1,015 | 982 | 1,013 | 3,127,000 |
| 2006/06/22 | 978 | 1,018 | 978 | 1,012 | 4,481,000 |
| 2006/06/21 | 967 | 971 | 951 | 968 | 4,698,000 |
| 2006/06/20 | 986 | 999 | 959 | 967 | 5,824,000 |
| 2006/06/19 | 1,020 | 1,025 | 1,006 | 1,009 | 3,737,000 |
| 2006/06/16 | 1,012 | 1,046 | 1,008 | 1,031 | 6,700,000 |
| 2006/06/15 | 1,018 | 1,018 | 967 | 975 | 8,258,000 |
| 2006/06/14 | 950 | 1,006 | 948 | 1,001 | 9,552,000 |
| 2006/06/13 | 986 | 986 | 956 | 959 | 5,614,000 |
| 2006/06/12 | 980 | 1,002 | 966 | 993 | 6,872,000 |
| 2006/06/09 | 956 | 1,018 | 956 | 1,006 | 10,502,000 |
| 2006/06/08 | 964 | 973 | 918 | 929 | 7,925,000 |
| 2006/06/07 | 1,000 | 1,012 | 955 | 961 | 4,281,000 |
| 2006/06/06 | 1,035 | 1,035 | 1,004 | 1,008 | 5,427,000 |
| 2006/06/05 | 1,010 | 1,043 | 1,006 | 1,035 | 5,021,000 |
| 2006/06/02 | 1,030 | 1,058 | 1,007 | 1,058 | 5,380,000 |
| 2006/06/01 | 1,058 | 1,073 | 1,024 | 1,033 | 5,503,000 |
| 2006/05/31 | 1,050 | 1,056 | 1,026 | 1,037 | 7,818,000 |
| 2006/05/30 | 1,080 | 1,086 | 1,056 | 1,076 | 3,902,000 |
| 2006/05/29 | 1,117 | 1,117 | 1,062 | 1,068 | 5,347,000 |
| 2006/05/26 | 1,045 | 1,079 | 1,035 | 1,077 | 4,422,000 |
| 2006/05/25 | 1,041 | 1,045 | 1,025 | 1,029 | 5,505,000 |
| 2006/05/24 | 1,070 | 1,071 | 1,045 | 1,069 | 7,558,000 |
| 2006/05/23 | 1,020 | 1,039 | 1,002 | 1,010 | 7,048,000 |
| 2006/05/22 | 1,081 | 1,098 | 1,058 | 1,059 | 7,062,000 |
| 2006/05/19 | 1,081 | 1,111 | 1,062 | 1,108 | 7,276,000 |
| 2006/05/18 | 1,107 | 1,129 | 1,074 | 1,106 | 7,026,000 |
| 2006/05/17 | 1,142 | 1,153 | 1,103 | 1,152 | 8,118,000 |
| 2006/05/16 | 1,229 | 1,239 | 1,151 | 1,162 | 8,131,000 |
| 2006/05/15 | 1,203 | 1,223 | 1,186 | 1,220 | 6,099,000 |
| 2006/05/12 | 1,245 | 1,250 | 1,221 | 1,243 | 4,230,000 |
| 2006/05/11 | 1,290 | 1,314 | 1,283 | 1,289 | 5,294,000 |
| 2006/05/10 | 1,339 | 1,339 | 1,288 | 1,299 | 3,506,000 |
| 2006/05/09 | 1,334 | 1,338 | 1,313 | 1,327 | 4,233,000 |
| 2006/05/08 | 1,340 | 1,370 | 1,339 | 1,354 | 5,334,000 |
| 2006/05/02 | 1,290 | 1,305 | 1,284 | 1,294 | 3,621,000 |
| 2006/05/01 | 1,282 | 1,298 | 1,281 | 1,289 | 1,975,000 |
| 2006/04/28 | 1,305 | 1,309 | 1,276 | 1,287 | 4,871,000 |
| 2006/04/27 | 1,301 | 1,329 | 1,297 | 1,318 | 2,826,000 |
| 2006/04/26 | 1,302 | 1,319 | 1,294 | 1,305 | 5,552,000 |
| 2006/04/25 | 1,324 | 1,339 | 1,311 | 1,314 | 3,222,000 |
| 2006/04/24 | 1,352 | 1,362 | 1,312 | 1,324 | 4,079,000 |
| 2006/04/21 | 1,370 | 1,379 | 1,357 | 1,370 | 2,757,000 |
| 2006/04/20 | 1,350 | 1,366 | 1,335 | 1,364 | 2,825,000 |
| 2006/04/19 | 1,350 | 1,379 | 1,344 | 1,347 | 5,285,000 |
| 2006/04/18 | 1,295 | 1,322 | 1,285 | 1,317 | 3,823,000 |
| 2006/04/17 | 1,324 | 1,335 | 1,312 | 1,314 | 3,117,000 |
| 2006/04/14 | 1,325 | 1,342 | 1,310 | 1,327 | 5,114,000 |
| 2006/04/13 | 1,312 | 1,320 | 1,294 | 1,307 | 3,168,000 |
| 2006/04/12 | 1,325 | 1,325 | 1,304 | 1,311 | 5,018,000 |
| 2006/04/11 | 1,329 | 1,339 | 1,320 | 1,331 | 2,641,000 |
| 2006/04/10 | 1,323 | 1,343 | 1,319 | 1,334 | 2,817,000 |
| 2006/04/07 | 1,325 | 1,340 | 1,318 | 1,340 | 4,486,000 |
| 2006/04/06 | 1,321 | 1,337 | 1,321 | 1,333 | 4,607,000 |
| 2006/04/05 | 1,321 | 1,342 | 1,315 | 1,320 | 5,590,000 |
| 2006/04/04 | 1,309 | 1,326 | 1,306 | 1,315 | 4,764,000 |
| 2006/04/03 | 1,284 | 1,310 | 1,272 | 1,308 | 4,408,000 |
| 2006/03/31 | 1,259 | 1,277 | 1,258 | 1,270 | 4,609,000 |
| 2006/03/30 | 1,280 | 1,295 | 1,269 | 1,279 | 4,385,000 |
| 2006/03/29 | 1,269 | 1,279 | 1,253 | 1,275 | 5,694,000 |
| 2006/03/28 | 1,235 | 1,295 | 1,235 | 1,289 | 7,634,000 |
| 2006/03/27 | 1,202 | 1,239 | 1,198 | 1,236 | 4,049,000 |
| 2006/03/24 | 1,207 | 1,216 | 1,192 | 1,201 | 2,415,000 |
| 2006/03/23 | 1,205 | 1,223 | 1,183 | 1,192 | 3,824,000 |
| 2006/03/22 | 1,210 | 1,218 | 1,201 | 1,211 | 4,118,000 |
| 2006/03/20 | 1,183 | 1,233 | 1,180 | 1,223 | 5,164,000 |
| 2006/03/17 | 1,176 | 1,192 | 1,171 | 1,183 | 4,656,000 |
| 2006/03/16 | 1,159 | 1,174 | 1,152 | 1,163 | 3,278,000 |
| 2006/03/15 | 1,152 | 1,159 | 1,141 | 1,156 | 3,811,000 |
| 2006/03/14 | 1,178 | 1,179 | 1,143 | 1,145 | 4,956,000 |
| 2006/03/13 | 1,148 | 1,173 | 1,140 | 1,169 | 4,484,000 |
| 2006/03/10 | 1,124 | 1,150 | 1,111 | 1,114 | 7,702,000 |
| 2006/03/09 | 1,076 | 1,124 | 1,061 | 1,120 | 4,609,000 |
| 2006/03/08 | 1,090 | 1,092 | 1,057 | 1,075 | 4,908,000 |
| 2006/03/07 | 1,110 | 1,120 | 1,089 | 1,102 | 3,355,000 |
| 2006/03/06 | 1,082 | 1,105 | 1,075 | 1,105 | 3,059,000 |
| 2006/03/03 | 1,080 | 1,104 | 1,074 | 1,092 | 3,668,000 |
| 2006/03/02 | 1,144 | 1,145 | 1,111 | 1,120 | 3,342,000 |
| 2006/03/01 | 1,130 | 1,144 | 1,120 | 1,130 | 3,985,000 |
| 2006/02/28 | 1,130 | 1,152 | 1,111 | 1,150 | 5,131,000 |
| 2006/02/27 | 1,150 | 1,156 | 1,111 | 1,114 | 6,318,000 |
| 2006/02/24 | 1,124 | 1,125 | 1,094 | 1,113 | 4,682,000 |
| 2006/02/23 | 1,121 | 1,147 | 1,117 | 1,144 | 7,345,000 |
| 2006/02/22 | 1,074 | 1,108 | 1,065 | 1,096 | 7,986,000 |
| 2006/02/21 | 1,047 | 1,075 | 1,041 | 1,073 | 4,561,000 |
| 2006/02/20 | 1,042 | 1,054 | 1,013 | 1,018 | 4,380,000 |
| 2006/02/17 | 1,055 | 1,077 | 1,046 | 1,060 | 4,092,000 |
| 2006/02/16 | 1,061 | 1,071 | 1,028 | 1,060 | 3,790,000 |
| 2006/02/15 | 1,073 | 1,099 | 1,053 | 1,061 | 3,798,000 |
| 2006/02/14 | 1,052 | 1,073 | 1,028 | 1,066 | 4,563,000 |
| 2006/02/13 | 1,080 | 1,089 | 1,054 | 1,054 | 5,082,000 |
| 2006/02/10 | 1,079 | 1,106 | 1,055 | 1,060 | 7,729,000 |
| 2006/02/09 | 1,082 | 1,085 | 1,048 | 1,064 | 3,767,000 |
| 2006/02/08 | 1,109 | 1,110 | 1,064 | 1,076 | 3,390,000 |
| 2006/02/07 | 1,092 | 1,110 | 1,084 | 1,105 | 3,825,000 |
| 2006/02/06 | 1,097 | 1,097 | 1,071 | 1,080 | 2,486,000 |
| 2006/02/03 | 1,064 | 1,084 | 1,063 | 1,079 | 4,936,000 |
| 2006/02/02 | 1,112 | 1,116 | 1,086 | 1,104 | 4,364,000 |
| 2006/02/01 | 1,092 | 1,112 | 1,077 | 1,105 | 5,882,000 |
| 2006/01/31 | 1,112 | 1,118 | 1,097 | 1,118 | 3,874,000 |
| 2006/01/30 | 1,110 | 1,126 | 1,090 | 1,092 | 5,260,000 |
| 2006/01/27 | 1,049 | 1,100 | 1,041 | 1,094 | 11,962,000 |
| 2006/01/26 | 1,003 | 1,019 | 985 | 1,018 | 7,339,000 |
| 2006/01/25 | 941 | 968 | 941 | 953 | 5,081,000 |
| 2006/01/24 | 941 | 958 | 935 | 939 | 3,165,000 |
| 2006/01/23 | 940 | 958 | 934 | 943 | 3,967,000 |
| 2006/01/20 | 990 | 993 | 953 | 958 | 5,731,000 |
| 2006/01/19 | 960 | 996 | 960 | 983 | 6,600,000 |
| 2006/01/18 | 988 | 1,000 | 930 | 960 | 6,648,000 |
| 2006/01/17 | 1,013 | 1,020 | 992 | 992 | 4,436,000 |
| 2006/01/16 | 1,020 | 1,025 | 1,008 | 1,014 | 2,701,000 |
| 2006/01/13 | 1,028 | 1,028 | 1,007 | 1,016 | 3,640,000 |
| 2006/01/12 | 1,011 | 1,028 | 1,010 | 1,027 | 4,846,000 |
| 2006/01/11 | 1,008 | 1,011 | 981 | 999 | 5,278,000 |
| 2006/01/10 | 1,028 | 1,029 | 1,002 | 1,020 | 4,039,000 |
| 2006/01/06 | 1,025 | 1,025 | 1,015 | 1,016 | 2,274,000 |
| 2006/01/05 | 1,017 | 1,033 | 1,015 | 1,017 | 5,661,000 |
| 2006/01/04 | 1,016 | 1,035 | 1,006 | 1,035 | 2,556,000 |