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 |
|---|---|---|---|---|---|
| 2007/12/28 | 759 | 760 | 745 | 757 | 3,969,000 |
| 2007/12/27 | 761 | 764 | 749 | 752 | 2,386,000 |
| 2007/12/26 | 748 | 756 | 742 | 754 | 3,890,000 |
| 2007/12/25 | 743 | 750 | 738 | 748 | 5,733,000 |
| 2007/12/21 | 734 | 742 | 724 | 736 | 6,641,000 |
| 2007/12/20 | 760 | 762 | 733 | 742 | 4,947,000 |
| 2007/12/19 | 762 | 774 | 758 | 760 | 5,418,000 |
| 2007/12/18 | 745 | 773 | 743 | 763 | 6,078,000 |
| 2007/12/17 | 767 | 784 | 752 | 755 | 6,982,000 |
| 2007/12/14 | 801 | 806 | 783 | 787 | 11,164,000 |
| 2007/12/13 | 835 | 835 | 809 | 811 | 7,021,000 |
| 2007/12/12 | 817 | 848 | 810 | 835 | 6,614,000 |
| 2007/12/11 | 824 | 837 | 824 | 834 | 2,402,000 |
| 2007/12/10 | 836 | 846 | 816 | 831 | 5,756,000 |
| 2007/12/07 | 830 | 852 | 827 | 836 | 5,083,000 |
| 2007/12/06 | 814 | 820 | 805 | 820 | 3,935,000 |
| 2007/12/05 | 792 | 802 | 782 | 798 | 7,606,000 |
| 2007/12/04 | 822 | 824 | 798 | 800 | 6,979,000 |
| 2007/12/03 | 870 | 887 | 823 | 825 | 12,992,000 |
| 2007/11/30 | 786 | 822 | 786 | 820 | 8,603,000 |
| 2007/11/29 | 769 | 776 | 764 | 773 | 11,395,000 |
| 2007/11/28 | 770 | 770 | 741 | 749 | 12,264,000 |
| 2007/11/27 | 780 | 783 | 772 | 780 | 10,456,000 |
| 2007/11/26 | 785 | 794 | 780 | 790 | 9,200,000 |
| 2007/11/22 | 792 | 809 | 783 | 795 | 6,986,000 |
| 2007/11/21 | 790 | 804 | 772 | 782 | 6,105,000 |
| 2007/11/20 | 760 | 811 | 759 | 807 | 8,248,000 |
| 2007/11/19 | 827 | 835 | 795 | 800 | 5,856,000 |
| 2007/11/16 | 859 | 860 | 806 | 817 | 8,648,000 |
| 2007/11/15 | 870 | 884 | 862 | 865 | 3,341,000 |
| 2007/11/14 | 847 | 879 | 846 | 866 | 7,242,000 |
| 2007/11/13 | 825 | 839 | 818 | 837 | 4,263,000 |
| 2007/11/12 | 840 | 842 | 816 | 825 | 5,553,000 |
| 2007/11/09 | 879 | 897 | 850 | 852 | 8,445,000 |
| 2007/11/08 | 883 | 890 | 838 | 856 | 13,803,000 |
| 2007/11/07 | 949 | 952 | 909 | 923 | 11,761,000 |
| 2007/11/06 | 954 | 970 | 945 | 945 | 5,480,000 |
| 2007/11/05 | 959 | 965 | 931 | 945 | 6,153,000 |
| 2007/11/02 | 975 | 976 | 959 | 965 | 6,644,000 |
| 2007/11/01 | 966 | 981 | 957 | 980 | 3,416,000 |
| 2007/10/31 | 963 | 967 | 946 | 966 | 4,000,000 |
| 2007/10/30 | 980 | 981 | 957 | 962 | 6,853,000 |
| 2007/10/29 | 938 | 972 | 938 | 958 | 4,690,000 |
| 2007/10/26 | 928 | 938 | 911 | 931 | 4,788,000 |
| 2007/10/25 | 930 | 937 | 909 | 918 | 3,593,000 |
| 2007/10/24 | 925 | 944 | 924 | 929 | 5,328,000 |
| 2007/10/23 | 916 | 933 | 916 | 925 | 4,958,000 |
| 2007/10/22 | 938 | 938 | 906 | 917 | 5,789,000 |
| 2007/10/19 | 959 | 966 | 944 | 949 | 4,564,000 |
| 2007/10/18 | 943 | 968 | 941 | 960 | 8,121,000 |
| 2007/10/17 | 943 | 944 | 923 | 933 | 9,721,000 |
| 2007/10/16 | 951 | 955 | 939 | 942 | 7,700,000 |
| 2007/10/15 | 962 | 972 | 959 | 961 | 4,471,000 |
| 2007/10/12 | 980 | 981 | 966 | 972 | 3,174,000 |
| 2007/10/11 | 971 | 987 | 967 | 983 | 4,578,000 |
| 2007/10/10 | 967 | 973 | 962 | 966 | 3,019,000 |
| 2007/10/09 | 947 | 969 | 946 | 962 | 3,874,000 |
| 2007/10/05 | 952 | 952 | 939 | 942 | 3,988,000 |
| 2007/10/04 | 939 | 947 | 936 | 942 | 3,323,000 |
| 2007/10/03 | 934 | 951 | 933 | 949 | 3,807,000 |
| 2007/10/02 | 940 | 945 | 928 | 937 | 4,584,000 |
| 2007/10/01 | 936 | 945 | 916 | 930 | 5,261,000 |
| 2007/09/28 | 947 | 955 | 938 | 946 | 5,824,000 |
| 2007/09/27 | 949 | 954 | 939 | 946 | 5,807,000 |
| 2007/09/26 | 920 | 925 | 898 | 919 | 6,240,000 |
| 2007/09/25 | 909 | 932 | 897 | 927 | 7,427,000 |
| 2007/09/21 | 890 | 897 | 885 | 894 | 3,461,000 |
| 2007/09/20 | 890 | 901 | 888 | 896 | 4,889,000 |
| 2007/09/19 | 853 | 882 | 851 | 879 | 5,186,000 |
| 2007/09/18 | 865 | 865 | 841 | 844 | 2,803,000 |
| 2007/09/14 | 866 | 875 | 858 | 867 | 15,926,000 |
| 2007/09/13 | 847 | 857 | 845 | 846 | 6,299,000 |
| 2007/09/12 | 840 | 854 | 832 | 837 | 7,673,000 |
| 2007/09/11 | 832 | 841 | 808 | 834 | 8,202,000 |
| 2007/09/10 | 814 | 820 | 802 | 813 | 5,746,000 |
| 2007/09/07 | 843 | 844 | 826 | 835 | 6,032,000 |
| 2007/09/06 | 840 | 846 | 810 | 846 | 15,349,000 |
| 2007/09/05 | 892 | 896 | 858 | 860 | 10,232,000 |
| 2007/09/04 | 906 | 906 | 887 | 890 | 5,418,000 |
| 2007/09/03 | 908 | 912 | 899 | 905 | 6,226,000 |
| 2007/08/31 | 895 | 898 | 885 | 898 | 8,267,000 |
| 2007/08/30 | 902 | 912 | 888 | 895 | 4,059,000 |
| 2007/08/29 | 890 | 899 | 870 | 898 | 5,389,000 |
| 2007/08/28 | 927 | 935 | 919 | 924 | 2,686,000 |
| 2007/08/27 | 946 | 955 | 933 | 942 | 4,535,000 |
| 2007/08/24 | 940 | 946 | 933 | 941 | 3,838,000 |
| 2007/08/23 | 936 | 940 | 927 | 937 | 5,606,000 |
| 2007/08/22 | 916 | 920 | 894 | 896 | 3,941,000 |
| 2007/08/21 | 860 | 906 | 858 | 897 | 7,953,000 |
| 2007/08/20 | 895 | 911 | 882 | 890 | 5,377,000 |
| 2007/08/17 | 916 | 916 | 857 | 870 | 8,298,000 |
| 2007/08/16 | 931 | 938 | 914 | 936 | 8,714,000 |
| 2007/08/15 | 962 | 962 | 933 | 939 | 6,988,000 |
| 2007/08/14 | 970 | 980 | 957 | 967 | 5,290,000 |
| 2007/08/13 | 991 | 996 | 975 | 980 | 8,376,000 |
| 2007/08/10 | 990 | 1,008 | 990 | 1,007 | 6,947,000 |
| 2007/08/09 | 1,037 | 1,059 | 1,016 | 1,016 | 8,397,000 |
| 2007/08/08 | 1,015 | 1,039 | 1,010 | 1,021 | 6,324,000 |
| 2007/08/07 | 1,023 | 1,027 | 1,005 | 1,014 | 7,077,000 |
| 2007/08/06 | 1,020 | 1,047 | 996 | 1,015 | 14,450,000 |
| 2007/08/03 | 994 | 1,007 | 979 | 989 | 7,662,000 |
| 2007/08/02 | 950 | 978 | 948 | 974 | 11,406,000 |
| 2007/08/01 | 995 | 995 | 969 | 970 | 5,537,000 |
| 2007/07/31 | 1,019 | 1,022 | 989 | 996 | 6,961,000 |
| 2007/07/30 | 983 | 1,009 | 977 | 1,007 | 6,142,000 |
| 2007/07/27 | 1,000 | 1,007 | 986 | 1,000 | 6,957,000 |
| 2007/07/26 | 1,022 | 1,043 | 1,021 | 1,023 | 7,018,000 |
| 2007/07/25 | 1,050 | 1,067 | 1,049 | 1,062 | 5,593,000 |
| 2007/07/24 | 1,089 | 1,090 | 1,066 | 1,078 | 4,303,000 |
| 2007/07/23 | 1,083 | 1,095 | 1,069 | 1,093 | 5,206,000 |
| 2007/07/20 | 1,096 | 1,116 | 1,094 | 1,104 | 7,825,000 |
| 2007/07/19 | 1,073 | 1,095 | 1,066 | 1,091 | 9,589,000 |
| 2007/07/18 | 1,082 | 1,082 | 1,033 | 1,045 | 8,754,000 |
| 2007/07/17 | 1,080 | 1,083 | 1,050 | 1,055 | 6,587,000 |
| 2007/07/13 | 1,074 | 1,098 | 1,073 | 1,080 | 8,680,000 |
| 2007/07/12 | 1,065 | 1,074 | 1,046 | 1,053 | 3,916,000 |
| 2007/07/11 | 1,065 | 1,076 | 1,050 | 1,068 | 8,536,000 |
| 2007/07/10 | 1,052 | 1,080 | 1,050 | 1,070 | 13,744,000 |
| 2007/07/09 | 1,029 | 1,036 | 1,026 | 1,029 | 5,798,000 |
| 2007/07/06 | 1,012 | 1,017 | 998 | 1,015 | 4,606,000 |
| 2007/07/05 | 1,025 | 1,031 | 1,017 | 1,022 | 3,101,000 |
| 2007/07/04 | 1,026 | 1,027 | 1,015 | 1,021 | 2,789,000 |
| 2007/07/03 | 1,011 | 1,034 | 1,010 | 1,021 | 9,009,000 |
| 2007/07/02 | 1,001 | 1,005 | 992 | 1,002 | 5,888,000 |
| 2007/06/29 | 1,000 | 1,008 | 991 | 1,000 | 5,805,000 |
| 2007/06/28 | 984 | 993 | 977 | 990 | 5,374,000 |
| 2007/06/27 | 992 | 1,005 | 990 | 998 | 8,007,000 |
| 2007/06/26 | 1,011 | 1,011 | 977 | 991 | 6,082,000 |
| 2007/06/25 | 1,005 | 1,029 | 999 | 1,004 | 7,316,000 |
| 2007/06/22 | 1,009 | 1,010 | 996 | 1,007 | 5,363,000 |
| 2007/06/21 | 1,015 | 1,023 | 1,003 | 1,012 | 8,263,000 |
| 2007/06/20 | 1,010 | 1,015 | 1,002 | 1,010 | 10,230,000 |
| 2007/06/19 | 1,040 | 1,040 | 1,022 | 1,025 | 6,065,000 |
| 2007/06/18 | 1,051 | 1,052 | 1,044 | 1,048 | 2,893,000 |
| 2007/06/15 | 1,028 | 1,038 | 1,024 | 1,037 | 2,512,000 |
| 2007/06/14 | 1,027 | 1,040 | 1,020 | 1,030 | 6,542,000 |
| 2007/06/13 | 1,017 | 1,017 | 984 | 1,002 | 8,554,000 |
| 2007/06/12 | 1,042 | 1,043 | 1,015 | 1,025 | 3,736,000 |
| 2007/06/11 | 1,035 | 1,050 | 1,024 | 1,030 | 4,680,000 |
| 2007/06/08 | 1,050 | 1,050 | 1,015 | 1,029 | 10,096,000 |
| 2007/06/07 | 1,038 | 1,052 | 1,028 | 1,049 | 6,862,000 |
| 2007/06/06 | 1,055 | 1,074 | 1,048 | 1,055 | 9,347,000 |
| 2007/06/05 | 1,044 | 1,048 | 1,031 | 1,042 | 7,985,000 |
| 2007/06/04 | 1,025 | 1,029 | 1,015 | 1,022 | 4,505,000 |
| 2007/06/01 | 1,022 | 1,032 | 1,016 | 1,021 | 9,921,000 |
| 2007/05/31 | 999 | 1,024 | 995 | 1,019 | 14,505,000 |
| 2007/05/30 | 984 | 992 | 971 | 979 | 9,791,000 |
| 2007/05/29 | 959 | 979 | 955 | 977 | 9,917,000 |
| 2007/05/28 | 960 | 978 | 957 | 976 | 13,230,000 |
| 2007/05/25 | 941 | 942 | 917 | 930 | 12,381,000 |
| 2007/05/24 | 930 | 949 | 927 | 940 | 11,581,000 |
| 2007/05/23 | 937 | 942 | 932 | 940 | 8,984,000 |
| 2007/05/22 | 910 | 944 | 909 | 937 | 10,025,000 |
| 2007/05/21 | 928 | 929 | 910 | 920 | 12,153,000 |
| 2007/05/18 | 946 | 948 | 920 | 928 | 8,656,000 |
| 2007/05/17 | 961 | 969 | 949 | 951 | 7,493,000 |
| 2007/05/16 | 960 | 961 | 943 | 955 | 7,304,000 |
| 2007/05/15 | 973 | 973 | 948 | 950 | 10,803,000 |
| 2007/05/14 | 998 | 1,006 | 963 | 973 | 23,022,000 |
| 2007/05/11 | 1,089 | 1,089 | 1,068 | 1,078 | 5,381,000 |
| 2007/05/10 | 1,110 | 1,110 | 1,090 | 1,094 | 6,028,000 |
| 2007/05/09 | 1,096 | 1,102 | 1,085 | 1,097 | 7,763,000 |
| 2007/05/08 | 1,117 | 1,134 | 1,106 | 1,106 | 5,305,000 |
| 2007/05/07 | 1,098 | 1,128 | 1,096 | 1,125 | 8,287,000 |
| 2007/05/02 | 1,103 | 1,105 | 1,082 | 1,089 | 8,387,000 |
| 2007/05/01 | 1,133 | 1,133 | 1,096 | 1,101 | 7,601,000 |
| 2007/04/27 | 1,135 | 1,162 | 1,133 | 1,140 | 11,495,000 |
| 2007/04/26 | 1,108 | 1,132 | 1,101 | 1,121 | 6,834,000 |
| 2007/04/25 | 1,105 | 1,108 | 1,085 | 1,094 | 5,929,000 |
| 2007/04/24 | 1,092 | 1,123 | 1,085 | 1,113 | 16,855,000 |
| 2007/04/23 | 1,082 | 1,094 | 1,078 | 1,089 | 10,687,000 |
| 2007/04/20 | 1,044 | 1,064 | 1,044 | 1,058 | 7,328,000 |
| 2007/04/19 | 1,054 | 1,054 | 1,026 | 1,036 | 7,195,000 |
| 2007/04/18 | 1,028 | 1,050 | 1,025 | 1,050 | 5,453,000 |
| 2007/04/17 | 1,047 | 1,048 | 1,024 | 1,031 | 5,552,000 |
| 2007/04/16 | 1,035 | 1,046 | 1,028 | 1,029 | 5,002,000 |
| 2007/04/13 | 1,047 | 1,050 | 1,023 | 1,027 | 5,081,000 |
| 2007/04/12 | 1,058 | 1,058 | 1,039 | 1,042 | 5,286,000 |
| 2007/04/11 | 1,025 | 1,041 | 1,020 | 1,038 | 5,761,000 |
| 2007/04/10 | 1,043 | 1,050 | 1,038 | 1,044 | 5,028,000 |
| 2007/04/09 | 1,036 | 1,050 | 1,035 | 1,049 | 2,887,000 |
| 2007/04/06 | 1,032 | 1,039 | 1,028 | 1,039 | 5,243,000 |
| 2007/04/05 | 1,050 | 1,052 | 1,031 | 1,037 | 6,216,000 |
| 2007/04/04 | 1,049 | 1,067 | 1,043 | 1,066 | 11,846,000 |
| 2007/04/03 | 990 | 1,028 | 985 | 1,025 | 10,256,000 |
| 2007/04/02 | 1,023 | 1,029 | 994 | 995 | 10,840,000 |
| 2007/03/30 | 1,049 | 1,051 | 1,025 | 1,033 | 8,037,000 |
| 2007/03/29 | 1,051 | 1,068 | 1,040 | 1,054 | 6,034,000 |
| 2007/03/28 | 1,077 | 1,079 | 1,053 | 1,064 | 7,947,000 |
| 2007/03/27 | 1,093 | 1,100 | 1,079 | 1,093 | 6,334,000 |
| 2007/03/26 | 1,115 | 1,115 | 1,103 | 1,110 | 7,245,000 |
| 2007/03/23 | 1,119 | 1,124 | 1,106 | 1,115 | 6,754,000 |
| 2007/03/22 | 1,108 | 1,125 | 1,106 | 1,118 | 11,447,000 |
| 2007/03/20 | 1,066 | 1,099 | 1,060 | 1,088 | 13,556,000 |
| 2007/03/19 | 1,033 | 1,041 | 1,012 | 1,037 | 12,233,000 |
| 2007/03/16 | 1,061 | 1,068 | 1,034 | 1,053 | 6,453,000 |
| 2007/03/15 | 1,070 | 1,115 | 1,062 | 1,069 | 14,328,000 |
| 2007/03/14 | 1,094 | 1,108 | 1,055 | 1,061 | 19,148,000 |
| 2007/03/13 | 1,183 | 1,185 | 1,149 | 1,152 | 3,461,000 |
| 2007/03/12 | 1,188 | 1,192 | 1,160 | 1,171 | 3,048,000 |
| 2007/03/09 | 1,154 | 1,176 | 1,148 | 1,164 | 9,399,000 |
| 2007/03/08 | 1,110 | 1,144 | 1,105 | 1,138 | 3,557,000 |
| 2007/03/07 | 1,128 | 1,140 | 1,110 | 1,124 | 5,563,000 |
| 2007/03/06 | 1,083 | 1,132 | 1,080 | 1,113 | 6,758,000 |
| 2007/03/05 | 1,111 | 1,123 | 1,088 | 1,094 | 4,805,000 |
| 2007/03/02 | 1,173 | 1,173 | 1,132 | 1,151 | 5,073,000 |
| 2007/03/01 | 1,188 | 1,207 | 1,163 | 1,175 | 7,398,000 |
| 2007/02/28 | 1,109 | 1,190 | 1,106 | 1,177 | 10,759,000 |
| 2007/02/27 | 1,279 | 1,279 | 1,242 | 1,249 | 4,036,000 |
| 2007/02/26 | 1,284 | 1,295 | 1,267 | 1,275 | 3,152,000 |
| 2007/02/23 | 1,266 | 1,293 | 1,263 | 1,279 | 6,877,000 |
| 2007/02/22 | 1,263 | 1,265 | 1,237 | 1,246 | 3,777,000 |
| 2007/02/21 | 1,256 | 1,263 | 1,235 | 1,242 | 4,630,000 |
| 2007/02/20 | 1,223 | 1,252 | 1,211 | 1,252 | 6,689,000 |
| 2007/02/19 | 1,212 | 1,233 | 1,199 | 1,227 | 5,203,000 |
| 2007/02/16 | 1,218 | 1,218 | 1,195 | 1,198 | 5,693,000 |
| 2007/02/15 | 1,205 | 1,220 | 1,186 | 1,218 | 9,876,000 |
| 2007/02/14 | 1,176 | 1,180 | 1,163 | 1,168 | 6,594,000 |
| 2007/02/13 | 1,172 | 1,174 | 1,148 | 1,157 | 5,843,000 |
| 2007/02/09 | 1,146 | 1,173 | 1,142 | 1,171 | 7,976,000 |
| 2007/02/08 | 1,159 | 1,171 | 1,142 | 1,151 | 9,512,000 |
| 2007/02/07 | 1,188 | 1,207 | 1,166 | 1,179 | 11,429,000 |
| 2007/02/06 | 1,244 | 1,263 | 1,231 | 1,248 | 3,786,000 |
| 2007/02/05 | 1,263 | 1,263 | 1,223 | 1,235 | 5,888,000 |
| 2007/02/02 | 1,273 | 1,290 | 1,262 | 1,270 | 7,336,000 |
| 2007/02/01 | 1,278 | 1,284 | 1,260 | 1,284 | 5,642,000 |
| 2007/01/31 | 1,270 | 1,283 | 1,260 | 1,271 | 5,386,000 |
| 2007/01/30 | 1,290 | 1,306 | 1,285 | 1,293 | 8,584,000 |
| 2007/01/29 | 1,262 | 1,290 | 1,257 | 1,287 | 7,059,000 |
| 2007/01/26 | 1,231 | 1,238 | 1,216 | 1,234 | 6,656,000 |
| 2007/01/25 | 1,275 | 1,294 | 1,247 | 1,251 | 10,856,000 |
| 2007/01/24 | 1,225 | 1,242 | 1,217 | 1,235 | 7,534,000 |
| 2007/01/23 | 1,182 | 1,209 | 1,178 | 1,202 | 6,479,000 |
| 2007/01/22 | 1,174 | 1,190 | 1,170 | 1,184 | 7,459,000 |
| 2007/01/19 | 1,153 | 1,169 | 1,142 | 1,154 | 6,243,000 |
| 2007/01/18 | 1,149 | 1,178 | 1,139 | 1,173 | 7,526,000 |
| 2007/01/17 | 1,124 | 1,150 | 1,111 | 1,149 | 5,431,000 |
| 2007/01/16 | 1,108 | 1,119 | 1,105 | 1,116 | 3,345,000 |
| 2007/01/15 | 1,115 | 1,129 | 1,105 | 1,114 | 4,989,000 |
| 2007/01/12 | 1,071 | 1,114 | 1,055 | 1,097 | 8,046,000 |
| 2007/01/11 | 1,075 | 1,089 | 1,056 | 1,064 | 3,888,000 |
| 2007/01/10 | 1,117 | 1,117 | 1,075 | 1,084 | 5,295,000 |
| 2007/01/09 | 1,071 | 1,105 | 1,067 | 1,097 | 4,062,000 |
| 2007/01/05 | 1,127 | 1,127 | 1,076 | 1,085 | 7,419,000 |
| 2007/01/04 | 1,162 | 1,162 | 1,127 | 1,131 | 4,526,000 |