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 |
---|---|---|---|---|---|
2012/12/28 | 990 | 994 | 982 | 986 | 3,536,000 |
2012/12/27 | 995 | 996 | 979 | 982 | 4,102,000 |
2012/12/26 | 974 | 989 | 972 | 989 | 3,157,000 |
2012/12/25 | 967 | 974 | 962 | 963 | 1,709,000 |
2012/12/21 | 969 | 979 | 954 | 955 | 5,334,000 |
2012/12/20 | 992 | 993 | 956 | 959 | 7,573,000 |
2012/12/19 | 959 | 977 | 958 | 977 | 6,891,000 |
2012/12/18 | 912 | 947 | 911 | 940 | 6,424,000 |
2012/12/17 | 914 | 917 | 906 | 907 | 4,801,000 |
2012/12/14 | 890 | 910 | 890 | 902 | 7,727,000 |
2012/12/13 | 896 | 904 | 894 | 895 | 4,045,000 |
2012/12/12 | 890 | 895 | 887 | 889 | 2,964,000 |
2012/12/11 | 881 | 886 | 879 | 885 | 2,589,000 |
2012/12/10 | 887 | 888 | 881 | 885 | 2,292,000 |
2012/12/07 | 881 | 892 | 879 | 883 | 4,074,000 |
2012/12/06 | 900 | 902 | 877 | 882 | 8,479,000 |
2012/12/05 | 892 | 912 | 890 | 897 | 7,591,000 |
2012/12/04 | 881 | 894 | 878 | 889 | 4,032,000 |
2012/12/03 | 890 | 897 | 885 | 885 | 4,769,000 |
2012/11/30 | 875 | 879 | 868 | 875 | 4,024,000 |
2012/11/29 | 871 | 876 | 871 | 874 | 3,012,000 |
2012/11/28 | 869 | 873 | 861 | 863 | 2,945,000 |
2012/11/27 | 864 | 872 | 858 | 870 | 3,770,000 |
2012/11/26 | 876 | 879 | 865 | 867 | 4,332,000 |
2012/11/22 | 863 | 871 | 862 | 870 | 3,722,000 |
2012/11/21 | 866 | 867 | 853 | 859 | 3,559,000 |
2012/11/20 | 860 | 865 | 855 | 859 | 4,344,000 |
2012/11/19 | 845 | 861 | 843 | 851 | 6,710,000 |
2012/11/16 | 828 | 843 | 826 | 835 | 5,431,000 |
2012/11/15 | 804 | 827 | 803 | 826 | 4,064,000 |
2012/11/14 | 806 | 808 | 800 | 804 | 2,056,000 |
2012/11/13 | 799 | 814 | 799 | 807 | 4,734,000 |
2012/11/12 | 787 | 798 | 786 | 795 | 2,199,000 |
2012/11/09 | 790 | 798 | 784 | 795 | 3,395,000 |
2012/11/08 | 812 | 814 | 801 | 804 | 3,213,000 |
2012/11/07 | 824 | 824 | 810 | 820 | 4,413,000 |
2012/11/06 | 806 | 817 | 801 | 816 | 3,213,000 |
2012/11/05 | 831 | 833 | 808 | 814 | 5,627,000 |
2012/11/02 | 820 | 838 | 819 | 830 | 8,000,000 |
2012/11/01 | 816 | 822 | 799 | 806 | 6,593,000 |
2012/10/31 | 823 | 835 | 814 | 816 | 7,772,000 |
2012/10/30 | 833 | 835 | 804 | 808 | 12,989,000 |
2012/10/29 | 828 | 833 | 817 | 830 | 5,791,000 |
2012/10/26 | 831 | 840 | 823 | 824 | 6,247,000 |
2012/10/25 | 827 | 831 | 825 | 830 | 4,095,000 |
2012/10/24 | 812 | 832 | 811 | 824 | 5,869,000 |
2012/10/23 | 820 | 824 | 811 | 819 | 3,568,000 |
2012/10/22 | 814 | 818 | 807 | 817 | 3,493,000 |
2012/10/19 | 805 | 823 | 804 | 821 | 7,131,000 |
2012/10/18 | 807 | 810 | 790 | 807 | 7,336,000 |
2012/10/17 | 814 | 819 | 800 | 801 | 6,734,000 |
2012/10/16 | 806 | 812 | 798 | 810 | 4,666,000 |
2012/10/15 | 793 | 809 | 791 | 805 | 4,823,000 |
2012/10/12 | 785 | 798 | 785 | 792 | 4,324,000 |
2012/10/11 | 787 | 794 | 775 | 777 | 5,148,000 |
2012/10/10 | 797 | 800 | 787 | 790 | 4,493,000 |
2012/10/09 | 799 | 813 | 796 | 806 | 5,328,000 |
2012/10/05 | 798 | 800 | 789 | 797 | 4,075,000 |
2012/10/04 | 789 | 797 | 783 | 791 | 3,063,000 |
2012/10/03 | 774 | 785 | 774 | 783 | 3,109,000 |
2012/10/02 | 776 | 784 | 775 | 777 | 2,961,000 |
2012/10/01 | 786 | 786 | 766 | 776 | 4,022,000 |
2012/09/28 | 798 | 802 | 785 | 790 | 3,561,000 |
2012/09/27 | 790 | 798 | 783 | 797 | 3,563,000 |
2012/09/26 | 788 | 797 | 787 | 793 | 3,332,000 |
2012/09/25 | 792 | 801 | 790 | 799 | 4,034,000 |
2012/09/24 | 794 | 798 | 784 | 791 | 3,123,000 |
2012/09/21 | 802 | 806 | 791 | 796 | 7,044,000 |
2012/09/20 | 806 | 815 | 796 | 798 | 4,909,000 |
2012/09/19 | 809 | 820 | 807 | 814 | 4,800,000 |
2012/09/18 | 808 | 816 | 800 | 805 | 6,036,000 |
2012/09/14 | 809 | 819 | 804 | 815 | 8,061,000 |
2012/09/13 | 785 | 799 | 784 | 794 | 3,123,000 |
2012/09/12 | 778 | 788 | 777 | 784 | 2,749,000 |
2012/09/11 | 778 | 779 | 772 | 779 | 2,462,000 |
2012/09/10 | 775 | 786 | 774 | 785 | 3,838,000 |
2012/09/07 | 763 | 772 | 759 | 772 | 4,743,000 |
2012/09/06 | 749 | 752 | 745 | 748 | 3,305,000 |
2012/09/05 | 745 | 752 | 741 | 745 | 4,795,000 |
2012/09/04 | 745 | 748 | 738 | 741 | 2,628,000 |
2012/09/03 | 749 | 757 | 739 | 744 | 3,593,000 |
2012/08/31 | 752 | 759 | 750 | 752 | 4,165,000 |
2012/08/30 | 757 | 763 | 750 | 758 | 4,280,000 |
2012/08/29 | 747 | 758 | 746 | 756 | 3,521,000 |
2012/08/28 | 748 | 754 | 744 | 750 | 4,654,000 |
2012/08/27 | 754 | 758 | 740 | 742 | 2,264,000 |
2012/08/24 | 740 | 749 | 737 | 746 | 2,426,000 |
2012/08/23 | 746 | 758 | 736 | 755 | 3,739,000 |
2012/08/22 | 759 | 764 | 753 | 755 | 4,204,000 |
2012/08/21 | 756 | 761 | 754 | 754 | 2,229,000 |
2012/08/20 | 761 | 762 | 753 | 756 | 2,952,000 |
2012/08/17 | 758 | 764 | 754 | 760 | 2,883,000 |
2012/08/16 | 754 | 757 | 743 | 757 | 6,703,000 |
2012/08/15 | 761 | 764 | 755 | 760 | 2,320,000 |
2012/08/14 | 756 | 771 | 755 | 757 | 4,903,000 |
2012/08/13 | 753 | 755 | 746 | 751 | 1,268,000 |
2012/08/10 | 761 | 766 | 751 | 756 | 2,765,000 |
2012/08/09 | 765 | 771 | 758 | 764 | 5,762,000 |
2012/08/08 | 760 | 768 | 760 | 764 | 3,779,000 |
2012/08/07 | 748 | 756 | 742 | 753 | 3,259,000 |
2012/08/06 | 751 | 755 | 747 | 751 | 3,393,000 |
2012/08/03 | 733 | 743 | 726 | 740 | 4,150,000 |
2012/08/02 | 741 | 748 | 736 | 743 | 3,736,000 |
2012/08/01 | 738 | 741 | 727 | 740 | 3,642,000 |
2012/07/31 | 746 | 749 | 740 | 747 | 3,370,000 |
2012/07/30 | 744 | 746 | 738 | 744 | 3,293,000 |
2012/07/27 | 733 | 735 | 724 | 732 | 3,275,000 |
2012/07/26 | 706 | 716 | 702 | 714 | 3,565,000 |
2012/07/25 | 701 | 706 | 693 | 701 | 3,619,000 |
2012/07/24 | 711 | 714 | 703 | 711 | 2,602,000 |
2012/07/23 | 715 | 725 | 712 | 714 | 3,052,000 |
2012/07/20 | 734 | 741 | 721 | 721 | 3,556,000 |
2012/07/19 | 728 | 743 | 727 | 733 | 2,895,000 |
2012/07/18 | 732 | 745 | 719 | 721 | 3,318,000 |
2012/07/17 | 727 | 739 | 718 | 727 | 3,538,000 |
2012/07/13 | 727 | 733 | 720 | 725 | 4,015,000 |
2012/07/12 | 742 | 748 | 731 | 733 | 5,939,000 |
2012/07/11 | 731 | 741 | 726 | 741 | 4,536,000 |
2012/07/10 | 738 | 743 | 729 | 730 | 3,059,000 |
2012/07/09 | 743 | 755 | 733 | 735 | 4,741,000 |
2012/07/06 | 754 | 755 | 738 | 743 | 3,817,000 |
2012/07/05 | 756 | 760 | 747 | 748 | 4,398,000 |
2012/07/04 | 740 | 762 | 734 | 755 | 7,813,000 |
2012/07/03 | 728 | 735 | 726 | 733 | 3,566,000 |
2012/07/02 | 741 | 742 | 724 | 726 | 1,999,000 |
2012/06/29 | 725 | 734 | 719 | 730 | 4,531,000 |
2012/06/28 | 701 | 726 | 701 | 724 | 7,730,000 |
2012/06/27 | 694 | 694 | 679 | 691 | 4,741,000 |
2012/06/26 | 689 | 700 | 685 | 693 | 4,668,000 |
2012/06/25 | 696 | 700 | 694 | 696 | 3,324,000 |
2012/06/22 | 685 | 698 | 681 | 694 | 3,784,000 |
2012/06/21 | 692 | 701 | 688 | 698 | 6,610,000 |
2012/06/20 | 682 | 689 | 678 | 686 | 4,688,000 |
2012/06/19 | 678 | 682 | 672 | 676 | 4,115,000 |
2012/06/18 | 689 | 690 | 680 | 684 | 4,306,000 |
2012/06/15 | 681 | 685 | 672 | 673 | 4,504,000 |
2012/06/14 | 687 | 687 | 676 | 683 | 5,519,000 |
2012/06/13 | 685 | 698 | 681 | 694 | 5,944,000 |
2012/06/12 | 673 | 691 | 671 | 687 | 3,646,000 |
2012/06/11 | 676 | 690 | 676 | 686 | 4,333,000 |
2012/06/08 | 685 | 686 | 660 | 663 | 8,037,000 |
2012/06/07 | 675 | 693 | 674 | 689 | 6,082,000 |
2012/06/06 | 661 | 671 | 652 | 666 | 4,236,000 |
2012/06/05 | 645 | 656 | 639 | 656 | 4,564,000 |
2012/06/04 | 640 | 644 | 630 | 637 | 5,044,000 |
2012/06/01 | 662 | 666 | 650 | 654 | 4,489,000 |
2012/05/31 | 659 | 678 | 651 | 672 | 8,715,000 |
2012/05/30 | 668 | 676 | 658 | 676 | 6,706,000 |
2012/05/29 | 663 | 670 | 654 | 668 | 5,157,000 |
2012/05/28 | 668 | 670 | 659 | 665 | 3,754,000 |
2012/05/25 | 666 | 668 | 659 | 663 | 4,111,000 |
2012/05/24 | 665 | 678 | 662 | 673 | 4,807,000 |
2012/05/23 | 687 | 687 | 666 | 668 | 4,719,000 |
2012/05/22 | 680 | 693 | 679 | 687 | 6,669,000 |
2012/05/21 | 662 | 670 | 658 | 660 | 6,203,000 |
2012/05/18 | 680 | 680 | 665 | 667 | 7,131,000 |
2012/05/17 | 701 | 705 | 690 | 704 | 6,382,000 |
2012/05/16 | 707 | 709 | 687 | 694 | 6,312,000 |
2012/05/15 | 719 | 723 | 706 | 714 | 3,626,000 |
2012/05/14 | 726 | 731 | 718 | 726 | 3,203,000 |
2012/05/11 | 708 | 725 | 705 | 719 | 6,839,000 |
2012/05/10 | 712 | 734 | 703 | 723 | 6,147,000 |
2012/05/09 | 740 | 740 | 716 | 724 | 5,304,000 |
2012/05/08 | 743 | 752 | 743 | 750 | 2,542,000 |
2012/05/07 | 735 | 742 | 731 | 738 | 3,844,000 |
2012/05/02 | 769 | 769 | 756 | 760 | 2,465,000 |
2012/05/01 | 778 | 781 | 759 | 762 | 3,037,000 |
2012/04/27 | 788 | 800 | 770 | 776 | 3,418,000 |
2012/04/26 | 795 | 805 | 783 | 786 | 4,817,000 |
2012/04/25 | 781 | 789 | 777 | 787 | 4,564,000 |
2012/04/24 | 770 | 771 | 763 | 770 | 2,202,000 |
2012/04/23 | 780 | 785 | 770 | 774 | 1,871,000 |
2012/04/20 | 775 | 782 | 769 | 778 | 3,234,000 |
2012/04/19 | 771 | 780 | 769 | 776 | 2,677,000 |
2012/04/18 | 767 | 782 | 766 | 779 | 4,403,000 |
2012/04/17 | 755 | 756 | 748 | 752 | 3,660,000 |
2012/04/16 | 766 | 767 | 756 | 757 | 3,148,000 |
2012/04/13 | 783 | 790 | 777 | 780 | 4,338,000 |
2012/04/12 | 774 | 781 | 761 | 776 | 3,193,000 |
2012/04/11 | 757 | 772 | 753 | 768 | 5,901,000 |
2012/04/10 | 771 | 780 | 766 | 772 | 4,191,000 |
2012/04/09 | 760 | 768 | 753 | 762 | 4,116,000 |
2012/04/06 | 785 | 787 | 771 | 775 | 3,031,000 |
2012/04/05 | 786 | 796 | 772 | 795 | 5,282,000 |
2012/04/04 | 806 | 815 | 789 | 795 | 5,259,000 |
2012/04/03 | 807 | 811 | 801 | 805 | 2,243,000 |
2012/04/02 | 810 | 812 | 804 | 806 | 3,340,000 |
2012/03/30 | 799 | 808 | 793 | 795 | 2,985,000 |
2012/03/29 | 813 | 813 | 801 | 805 | 3,454,000 |
2012/03/28 | 815 | 819 | 809 | 816 | 2,426,000 |
2012/03/27 | 814 | 824 | 810 | 822 | 3,923,000 |
2012/03/26 | 795 | 800 | 789 | 796 | 4,143,000 |
2012/03/23 | 801 | 802 | 792 | 796 | 3,927,000 |
2012/03/22 | 810 | 824 | 805 | 813 | 3,464,000 |
2012/03/21 | 830 | 832 | 811 | 813 | 4,750,000 |
2012/03/19 | 819 | 826 | 817 | 825 | 3,048,000 |
2012/03/16 | 815 | 818 | 812 | 814 | 3,498,000 |
2012/03/15 | 808 | 818 | 805 | 816 | 4,340,000 |
2012/03/14 | 810 | 814 | 805 | 805 | 5,987,000 |
2012/03/13 | 789 | 806 | 786 | 795 | 6,117,000 |
2012/03/12 | 798 | 800 | 784 | 784 | 4,246,000 |
2012/03/09 | 776 | 798 | 769 | 791 | 9,004,000 |
2012/03/08 | 775 | 777 | 767 | 775 | 4,768,000 |
2012/03/07 | 752 | 768 | 752 | 766 | 5,190,000 |
2012/03/06 | 781 | 782 | 760 | 766 | 5,605,000 |
2012/03/05 | 788 | 794 | 784 | 789 | 4,091,000 |
2012/03/02 | 797 | 799 | 782 | 789 | 3,851,000 |
2012/03/01 | 798 | 810 | 781 | 788 | 5,219,000 |
2012/02/29 | 800 | 810 | 796 | 800 | 6,229,000 |
2012/02/28 | 789 | 792 | 776 | 791 | 7,199,000 |
2012/02/27 | 809 | 815 | 803 | 804 | 4,543,000 |
2012/02/24 | 790 | 804 | 787 | 802 | 4,161,000 |
2012/02/23 | 790 | 797 | 780 | 795 | 6,251,000 |
2012/02/22 | 800 | 800 | 788 | 795 | 7,376,000 |
2012/02/21 | 798 | 804 | 786 | 801 | 5,388,000 |
2012/02/20 | 820 | 827 | 796 | 804 | 7,106,000 |
2012/02/17 | 803 | 819 | 796 | 817 | 11,187,000 |
2012/02/16 | 771 | 778 | 761 | 776 | 6,456,000 |
2012/02/15 | 755 | 772 | 752 | 770 | 7,076,000 |
2012/02/14 | 753 | 756 | 744 | 747 | 4,478,000 |
2012/02/13 | 747 | 761 | 746 | 757 | 4,491,000 |
2012/02/10 | 748 | 760 | 747 | 757 | 7,563,000 |
2012/02/09 | 742 | 749 | 736 | 748 | 4,802,000 |
2012/02/08 | 715 | 752 | 714 | 749 | 10,825,000 |
2012/02/07 | 705 | 709 | 693 | 698 | 3,534,000 |
2012/02/06 | 701 | 704 | 697 | 703 | 3,376,000 |
2012/02/03 | 684 | 687 | 681 | 682 | 2,598,000 |
2012/02/02 | 680 | 695 | 680 | 694 | 2,689,000 |
2012/02/01 | 683 | 691 | 674 | 678 | 3,693,000 |
2012/01/31 | 677 | 693 | 675 | 688 | 3,498,000 |
2012/01/30 | 682 | 684 | 674 | 675 | 2,763,000 |
2012/01/27 | 689 | 694 | 681 | 682 | 4,020,000 |
2012/01/26 | 687 | 694 | 682 | 688 | 3,238,000 |
2012/01/25 | 688 | 697 | 682 | 688 | 6,490,000 |
2012/01/24 | 701 | 701 | 690 | 694 | 2,475,000 |
2012/01/23 | 695 | 707 | 694 | 701 | 3,710,000 |
2012/01/20 | 691 | 695 | 688 | 694 | 3,802,000 |
2012/01/19 | 685 | 686 | 677 | 680 | 3,636,000 |
2012/01/18 | 668 | 689 | 664 | 683 | 5,676,000 |
2012/01/17 | 655 | 670 | 653 | 668 | 4,181,000 |
2012/01/16 | 651 | 651 | 643 | 650 | 2,251,000 |
2012/01/13 | 652 | 662 | 652 | 660 | 5,403,000 |
2012/01/12 | 636 | 645 | 635 | 642 | 2,766,000 |
2012/01/11 | 645 | 646 | 637 | 642 | 2,149,000 |
2012/01/10 | 644 | 650 | 644 | 647 | 3,613,000 |
2012/01/06 | 636 | 638 | 626 | 632 | 3,271,000 |
2012/01/05 | 647 | 649 | 641 | 641 | 1,927,000 |
2012/01/04 | 652 | 661 | 646 | 655 | 4,591,000 |