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 |
---|---|---|---|---|---|
2011/12/30 | 635 | 646 | 628 | 645 | 4,356,000 |
2011/12/29 | 619 | 631 | 615 | 628 | 3,197,000 |
2011/12/28 | 625 | 629 | 621 | 622 | 2,041,000 |
2011/12/27 | 631 | 631 | 625 | 627 | 1,792,000 |
2011/12/26 | 633 | 635 | 625 | 627 | 1,566,000 |
2011/12/22 | 621 | 630 | 621 | 623 | 3,573,000 |
2011/12/21 | 627 | 633 | 626 | 631 | 4,346,000 |
2011/12/20 | 613 | 620 | 608 | 611 | 5,188,000 |
2011/12/19 | 625 | 627 | 608 | 616 | 3,611,000 |
2011/12/16 | 628 | 633 | 623 | 624 | 5,796,000 |
2011/12/15 | 643 | 643 | 621 | 624 | 7,146,000 |
2011/12/14 | 656 | 658 | 647 | 655 | 4,505,000 |
2011/12/13 | 652 | 657 | 648 | 652 | 4,260,000 |
2011/12/12 | 665 | 670 | 658 | 667 | 3,722,000 |
2011/12/09 | 642 | 658 | 641 | 651 | 10,613,000 |
2011/12/08 | 677 | 677 | 660 | 662 | 6,348,000 |
2011/12/07 | 679 | 680 | 666 | 676 | 6,338,000 |
2011/12/06 | 692 | 693 | 674 | 678 | 5,534,000 |
2011/12/05 | 701 | 701 | 681 | 690 | 6,606,000 |
2011/12/02 | 700 | 703 | 695 | 702 | 2,982,000 |
2011/12/01 | 712 | 724 | 703 | 705 | 6,318,000 |
2011/11/30 | 691 | 691 | 674 | 685 | 3,331,000 |
2011/11/29 | 690 | 694 | 685 | 693 | 5,879,000 |
2011/11/28 | 666 | 679 | 666 | 677 | 4,923,000 |
2011/11/25 | 659 | 665 | 647 | 654 | 3,789,000 |
2011/11/24 | 663 | 670 | 659 | 664 | 4,304,000 |
2011/11/22 | 652 | 678 | 650 | 673 | 8,554,000 |
2011/11/21 | 657 | 659 | 653 | 655 | 2,769,000 |
2011/11/18 | 640 | 655 | 639 | 652 | 3,833,000 |
2011/11/17 | 646 | 649 | 640 | 644 | 4,367,000 |
2011/11/16 | 658 | 662 | 650 | 651 | 3,667,000 |
2011/11/15 | 655 | 670 | 654 | 665 | 6,425,000 |
2011/11/14 | 656 | 660 | 650 | 657 | 5,582,000 |
2011/11/11 | 642 | 653 | 638 | 646 | 4,635,000 |
2011/11/10 | 640 | 649 | 632 | 636 | 6,410,000 |
2011/11/09 | 641 | 663 | 641 | 660 | 6,529,000 |
2011/11/08 | 651 | 653 | 637 | 638 | 5,846,000 |
2011/11/07 | 650 | 660 | 636 | 655 | 6,603,000 |
2011/11/04 | 634 | 656 | 634 | 652 | 8,941,000 |
2011/11/02 | 620 | 623 | 610 | 611 | 5,434,000 |
2011/11/01 | 643 | 650 | 628 | 630 | 4,930,000 |
2011/10/31 | 667 | 672 | 656 | 656 | 4,658,000 |
2011/10/28 | 672 | 675 | 662 | 673 | 6,842,000 |
2011/10/27 | 645 | 658 | 635 | 656 | 4,151,000 |
2011/10/26 | 623 | 641 | 616 | 636 | 3,731,000 |
2011/10/25 | 633 | 641 | 631 | 635 | 5,949,000 |
2011/10/24 | 613 | 627 | 610 | 625 | 2,841,000 |
2011/10/21 | 605 | 616 | 605 | 611 | 3,782,000 |
2011/10/20 | 612 | 614 | 601 | 604 | 3,791,000 |
2011/10/19 | 610 | 621 | 609 | 616 | 5,100,000 |
2011/10/18 | 605 | 612 | 604 | 609 | 3,612,000 |
2011/10/17 | 616 | 620 | 609 | 618 | 5,694,000 |
2011/10/14 | 616 | 618 | 601 | 603 | 5,240,000 |
2011/10/13 | 606 | 626 | 606 | 622 | 6,899,000 |
2011/10/12 | 616 | 617 | 596 | 604 | 9,471,000 |
2011/10/11 | 627 | 628 | 610 | 616 | 8,882,000 |
2011/10/07 | 619 | 624 | 602 | 607 | 6,118,000 |
2011/10/06 | 597 | 620 | 597 | 617 | 7,266,000 |
2011/10/05 | 601 | 602 | 585 | 591 | 9,422,000 |
2011/10/04 | 590 | 596 | 580 | 594 | 7,011,000 |
2011/10/03 | 612 | 613 | 598 | 609 | 5,371,000 |
2011/09/30 | 630 | 635 | 616 | 629 | 7,455,000 |
2011/09/29 | 620 | 624 | 604 | 624 | 12,127,000 |
2011/09/28 | 640 | 649 | 633 | 636 | 6,212,000 |
2011/09/27 | 622 | 642 | 622 | 642 | 6,817,000 |
2011/09/26 | 629 | 633 | 612 | 615 | 8,346,000 |
2011/09/22 | 650 | 650 | 625 | 628 | 11,624,000 |
2011/09/21 | 655 | 660 | 654 | 657 | 7,043,000 |
2011/09/20 | 650 | 654 | 647 | 651 | 6,999,000 |
2011/09/16 | 651 | 659 | 649 | 655 | 6,726,000 |
2011/09/15 | 648 | 661 | 643 | 645 | 15,200,000 |
2011/09/14 | 632 | 644 | 632 | 641 | 21,436,000 |
2011/09/13 | 615 | 635 | 613 | 631 | 8,538,000 |
2011/09/12 | 592 | 609 | 591 | 608 | 7,726,000 |
2011/09/09 | 609 | 614 | 607 | 610 | 13,062,000 |
2011/09/08 | 623 | 627 | 606 | 612 | 7,874,000 |
2011/09/07 | 593 | 607 | 589 | 604 | 6,801,000 |
2011/09/06 | 590 | 593 | 581 | 581 | 6,576,000 |
2011/09/05 | 610 | 614 | 600 | 602 | 7,060,000 |
2011/09/02 | 637 | 637 | 620 | 622 | 5,663,000 |
2011/09/01 | 632 | 641 | 631 | 635 | 4,690,000 |
2011/08/31 | 622 | 629 | 620 | 626 | 7,080,000 |
2011/08/30 | 614 | 628 | 613 | 623 | 6,575,000 |
2011/08/29 | 599 | 609 | 588 | 602 | 6,903,000 |
2011/08/26 | 585 | 600 | 581 | 599 | 6,030,000 |
2011/08/25 | 578 | 592 | 578 | 585 | 5,141,000 |
2011/08/24 | 580 | 587 | 565 | 568 | 10,299,000 |
2011/08/23 | 570 | 573 | 561 | 569 | 5,420,000 |
2011/08/22 | 573 | 584 | 566 | 567 | 5,002,000 |
2011/08/19 | 580 | 588 | 573 | 575 | 6,227,000 |
2011/08/18 | 612 | 614 | 597 | 598 | 4,402,000 |
2011/08/17 | 611 | 620 | 610 | 616 | 3,903,000 |
2011/08/16 | 615 | 624 | 611 | 615 | 5,207,000 |
2011/08/15 | 617 | 618 | 604 | 609 | 6,461,000 |
2011/08/12 | 627 | 630 | 600 | 603 | 9,151,000 |
2011/08/11 | 616 | 628 | 615 | 624 | 4,685,000 |
2011/08/10 | 651 | 654 | 635 | 636 | 4,849,000 |
2011/08/09 | 625 | 641 | 608 | 641 | 10,124,000 |
2011/08/08 | 658 | 665 | 652 | 654 | 5,050,000 |
2011/08/05 | 662 | 676 | 657 | 671 | 6,156,000 |
2011/08/04 | 700 | 708 | 691 | 692 | 5,684,000 |
2011/08/03 | 698 | 711 | 697 | 700 | 6,452,000 |
2011/08/02 | 711 | 713 | 702 | 703 | 3,946,000 |
2011/08/01 | 715 | 725 | 715 | 721 | 4,735,000 |
2011/07/29 | 705 | 709 | 701 | 703 | 3,194,000 |
2011/07/28 | 707 | 713 | 702 | 704 | 3,965,000 |
2011/07/27 | 720 | 720 | 712 | 716 | 3,226,000 |
2011/07/26 | 722 | 728 | 720 | 726 | 2,949,000 |
2011/07/25 | 729 | 729 | 722 | 724 | 3,008,000 |
2011/07/22 | 731 | 738 | 728 | 735 | 3,115,000 |
2011/07/21 | 738 | 738 | 724 | 726 | 4,410,000 |
2011/07/20 | 736 | 743 | 735 | 740 | 2,628,000 |
2011/07/19 | 734 | 741 | 728 | 729 | 2,965,000 |
2011/07/15 | 726 | 736 | 726 | 736 | 2,319,000 |
2011/07/14 | 735 | 738 | 729 | 732 | 2,317,000 |
2011/07/13 | 730 | 742 | 728 | 738 | 3,602,000 |
2011/07/12 | 731 | 739 | 730 | 734 | 4,021,000 |
2011/07/11 | 753 | 756 | 745 | 749 | 3,963,000 |
2011/07/08 | 764 | 764 | 756 | 757 | 4,458,000 |
2011/07/07 | 755 | 757 | 751 | 754 | 3,560,000 |
2011/07/06 | 745 | 759 | 741 | 759 | 8,095,000 |
2011/07/05 | 738 | 749 | 731 | 744 | 9,484,000 |
2011/07/04 | 725 | 735 | 724 | 732 | 5,931,000 |
2011/07/01 | 715 | 723 | 714 | 716 | 4,866,000 |
2011/06/30 | 699 | 709 | 696 | 709 | 6,774,000 |
2011/06/29 | 690 | 693 | 685 | 693 | 6,288,000 |
2011/06/28 | 690 | 694 | 685 | 688 | 8,387,000 |
2011/06/27 | 691 | 692 | 683 | 683 | 4,212,000 |
2011/06/24 | 685 | 691 | 681 | 688 | 7,369,000 |
2011/06/23 | 692 | 703 | 685 | 686 | 9,460,000 |
2011/06/22 | 687 | 700 | 687 | 697 | 10,981,000 |
2011/06/21 | 682 | 694 | 678 | 681 | 13,293,000 |
2011/06/20 | 668 | 672 | 661 | 662 | 4,479,000 |
2011/06/17 | 674 | 677 | 666 | 668 | 8,685,000 |
2011/06/16 | 687 | 695 | 677 | 678 | 5,543,000 |
2011/06/15 | 695 | 699 | 686 | 689 | 5,465,000 |
2011/06/14 | 679 | 691 | 674 | 685 | 4,417,000 |
2011/06/13 | 681 | 689 | 678 | 681 | 4,351,000 |
2011/06/10 | 695 | 703 | 684 | 685 | 8,074,000 |
2011/06/09 | 692 | 693 | 682 | 693 | 4,056,000 |
2011/06/08 | 692 | 696 | 686 | 694 | 3,891,000 |
2011/06/07 | 701 | 702 | 690 | 693 | 8,297,000 |
2011/06/06 | 726 | 726 | 700 | 701 | 9,004,000 |
2011/06/03 | 713 | 733 | 708 | 727 | 17,032,000 |
2011/06/02 | 714 | 715 | 701 | 703 | 6,642,000 |
2011/06/01 | 734 | 737 | 725 | 731 | 3,880,000 |
2011/05/31 | 704 | 732 | 704 | 732 | 4,926,000 |
2011/05/30 | 717 | 718 | 703 | 704 | 4,254,000 |
2011/05/27 | 717 | 724 | 717 | 718 | 2,957,000 |
2011/05/26 | 720 | 728 | 714 | 719 | 5,069,000 |
2011/05/25 | 709 | 715 | 705 | 712 | 4,082,000 |
2011/05/24 | 702 | 710 | 702 | 709 | 5,598,000 |
2011/05/23 | 715 | 716 | 704 | 706 | 6,026,000 |
2011/05/20 | 725 | 727 | 715 | 716 | 3,424,000 |
2011/05/19 | 737 | 742 | 727 | 728 | 4,222,000 |
2011/05/18 | 724 | 735 | 721 | 731 | 5,867,000 |
2011/05/17 | 710 | 724 | 710 | 722 | 6,161,000 |
2011/05/16 | 720 | 721 | 710 | 710 | 4,453,000 |
2011/05/13 | 733 | 734 | 718 | 730 | 7,674,000 |
2011/05/12 | 760 | 761 | 728 | 733 | 11,336,000 |
2011/05/11 | 772 | 774 | 765 | 774 | 3,314,000 |
2011/05/10 | 759 | 774 | 759 | 771 | 3,932,000 |
2011/05/09 | 765 | 766 | 755 | 757 | 4,096,000 |
2011/05/06 | 764 | 770 | 760 | 763 | 4,651,000 |
2011/05/02 | 776 | 782 | 774 | 781 | 3,055,000 |
2011/04/28 | 760 | 770 | 757 | 770 | 5,924,000 |
2011/04/27 | 757 | 767 | 752 | 753 | 4,500,000 |
2011/04/26 | 762 | 762 | 749 | 751 | 3,817,000 |
2011/04/25 | 774 | 774 | 763 | 765 | 2,675,000 |
2011/04/22 | 765 | 772 | 761 | 770 | 4,210,000 |
2011/04/21 | 771 | 774 | 765 | 769 | 4,571,000 |
2011/04/20 | 761 | 764 | 756 | 762 | 3,568,000 |
2011/04/19 | 766 | 766 | 752 | 755 | 4,209,000 |
2011/04/18 | 768 | 777 | 766 | 771 | 3,678,000 |
2011/04/15 | 763 | 778 | 759 | 769 | 3,963,000 |
2011/04/14 | 760 | 770 | 756 | 767 | 4,376,000 |
2011/04/13 | 751 | 768 | 749 | 767 | 4,335,000 |
2011/04/12 | 770 | 770 | 754 | 759 | 7,341,000 |
2011/04/11 | 784 | 790 | 775 | 779 | 3,408,000 |
2011/04/08 | 770 | 799 | 766 | 795 | 9,792,000 |
2011/04/07 | 779 | 783 | 765 | 769 | 5,806,000 |
2011/04/06 | 788 | 789 | 772 | 778 | 6,371,000 |
2011/04/05 | 774 | 780 | 769 | 777 | 8,381,000 |
2011/04/04 | 776 | 786 | 774 | 775 | 6,572,000 |
2011/04/01 | 786 | 787 | 773 | 774 | 11,056,000 |
2011/03/31 | 796 | 800 | 772 | 784 | 9,903,000 |
2011/03/30 | 783 | 799 | 777 | 795 | 9,078,000 |
2011/03/29 | 790 | 796 | 766 | 782 | 10,803,000 |
2011/03/28 | 812 | 815 | 789 | 797 | 8,863,000 |
2011/03/25 | 826 | 829 | 806 | 812 | 9,189,000 |
2011/03/24 | 822 | 831 | 809 | 814 | 8,389,000 |
2011/03/23 | 824 | 825 | 801 | 816 | 9,526,000 |
2011/03/22 | 835 | 845 | 813 | 820 | 10,537,000 |
2011/03/18 | 768 | 794 | 764 | 780 | 10,405,000 |
2011/03/17 | 744 | 768 | 737 | 753 | 12,081,000 |
2011/03/16 | 752 | 764 | 741 | 759 | 11,961,000 |
2011/03/15 | 754 | 758 | 660 | 697 | 13,835,000 |
2011/03/14 | 762 | 797 | 712 | 755 | 12,561,000 |
2011/03/11 | 780 | 802 | 774 | 792 | 15,910,000 |
2011/03/10 | 809 | 810 | 798 | 800 | 5,202,000 |
2011/03/09 | 816 | 821 | 809 | 813 | 6,821,000 |
2011/03/08 | 810 | 818 | 809 | 816 | 6,095,000 |
2011/03/07 | 817 | 818 | 801 | 807 | 10,242,000 |
2011/03/04 | 839 | 844 | 825 | 832 | 12,940,000 |
2011/03/03 | 836 | 837 | 817 | 823 | 13,009,000 |
2011/03/02 | 849 | 849 | 826 | 830 | 8,718,000 |
2011/03/01 | 840 | 862 | 840 | 862 | 9,912,000 |
2011/02/28 | 831 | 839 | 818 | 838 | 6,086,000 |
2011/02/25 | 813 | 831 | 811 | 827 | 11,963,000 |
2011/02/24 | 844 | 845 | 823 | 826 | 8,715,000 |
2011/02/23 | 852 | 866 | 847 | 848 | 13,926,000 |
2011/02/22 | 886 | 886 | 873 | 882 | 9,457,000 |
2011/02/21 | 876 | 901 | 872 | 895 | 11,057,000 |
2011/02/18 | 888 | 890 | 871 | 881 | 11,584,000 |
2011/02/17 | 904 | 914 | 884 | 887 | 15,860,000 |
2011/02/16 | 915 | 917 | 905 | 907 | 7,482,000 |
2011/02/15 | 910 | 920 | 909 | 916 | 8,656,000 |
2011/02/14 | 901 | 923 | 901 | 917 | 13,734,000 |
2011/02/10 | 883 | 898 | 883 | 894 | 10,802,000 |
2011/02/09 | 893 | 897 | 877 | 882 | 5,233,000 |
2011/02/08 | 866 | 900 | 865 | 898 | 18,324,000 |
2011/02/07 | 866 | 868 | 851 | 855 | 5,856,000 |
2011/02/04 | 863 | 865 | 854 | 861 | 5,367,000 |
2011/02/03 | 854 | 859 | 842 | 846 | 4,800,000 |
2011/02/02 | 859 | 873 | 858 | 864 | 7,139,000 |
2011/02/01 | 835 | 849 | 831 | 844 | 5,343,000 |
2011/01/31 | 843 | 847 | 834 | 835 | 4,967,000 |
2011/01/28 | 866 | 870 | 848 | 855 | 6,000,000 |
2011/01/27 | 857 | 867 | 848 | 866 | 8,609,000 |
2011/01/26 | 856 | 858 | 841 | 842 | 6,814,000 |
2011/01/25 | 854 | 864 | 847 | 860 | 8,946,000 |
2011/01/24 | 837 | 850 | 825 | 847 | 7,690,000 |
2011/01/21 | 839 | 841 | 822 | 828 | 8,378,000 |
2011/01/20 | 828 | 842 | 822 | 834 | 11,056,000 |
2011/01/19 | 825 | 828 | 815 | 827 | 5,590,000 |
2011/01/18 | 817 | 818 | 810 | 813 | 3,449,000 |
2011/01/17 | 826 | 826 | 810 | 814 | 3,896,000 |
2011/01/14 | 806 | 825 | 806 | 818 | 6,722,000 |
2011/01/13 | 821 | 825 | 808 | 811 | 5,174,000 |
2011/01/12 | 820 | 828 | 812 | 813 | 5,730,000 |
2011/01/11 | 805 | 817 | 803 | 815 | 5,900,000 |
2011/01/07 | 801 | 816 | 800 | 811 | 7,695,000 |
2011/01/06 | 788 | 797 | 786 | 796 | 5,261,000 |
2011/01/05 | 780 | 783 | 776 | 778 | 3,696,000 |
2011/01/04 | 777 | 785 | 774 | 779 | 4,003,000 |