クボテック(7709)の株価時系列情報
クボテック(7709)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 150,000 | 153,000 | 147,000 | 153,000 | 57 |
| 2002/12/27 | 150,000 | 160,000 | 150,000 | 150,000 | 96 |
| 2002/12/26 | 136,000 | 156,000 | 136,000 | 150,000 | 140 |
| 2002/12/25 | 145,000 | 145,000 | 136,000 | 137,000 | 54 |
| 2002/12/24 | 138,000 | 140,000 | 128,000 | 139,000 | 129 |
| 2002/12/20 | 148,000 | 148,000 | 133,000 | 140,000 | 77 |
| 2002/12/19 | 148,000 | 150,000 | 145,000 | 150,000 | 143 |
| 2002/12/18 | 160,000 | 160,000 | 149,000 | 155,000 | 134 |
| 2002/12/17 | 151,000 | 165,000 | 150,000 | 158,000 | 90 |
| 2002/12/16 | 151,000 | 151,000 | 141,000 | 146,000 | 221 |
| 2002/12/13 | 164,000 | 175,000 | 155,000 | 157,000 | 486 |
| 2002/12/12 | 141,000 | 161,000 | 140,000 | 161,000 | 495 |
| 2002/12/11 | 139,000 | 143,000 | 136,000 | 141,000 | 422 |
| 2002/12/10 | 125,000 | 132,000 | 120,000 | 131,000 | 327 |
| 2002/12/09 | 129,000 | 129,000 | 125,000 | 125,000 | 163 |
| 2002/12/06 | 123,000 | 132,000 | 119,000 | 125,000 | 420 |
| 2002/12/05 | 108,000 | 128,000 | 101,000 | 127,000 | 480 |
| 2002/12/04 | 130,000 | 130,000 | 114,000 | 114,000 | 546 |
| 2002/12/03 | 116,000 | 128,000 | 116,000 | 128,000 | 715 |
| 2002/12/02 | 101,000 | 108,000 | 94,500 | 108,000 | 370 |
| 2002/11/29 | 97,100 | 97,100 | 95,000 | 97,100 | 340 |
| 2002/11/28 | 80,000 | 87,100 | 80,000 | 87,100 | 221 |
| 2002/11/27 | 76,500 | 79,000 | 76,500 | 77,100 | 117 |
| 2002/11/26 | 78,000 | 80,000 | 77,000 | 77,500 | 183 |
| 2002/11/25 | 85,000 | 88,900 | 75,000 | 80,000 | 672 |
| 2002/11/22 | 82,000 | 82,000 | 81,000 | 82,000 | 564 |
| 2002/11/21 | 71,000 | 72,000 | 71,000 | 72,000 | 193 |
| 2002/11/20 | 67,000 | 69,000 | 66,000 | 67,000 | 376 |
| 2002/11/19 | 70,000 | 70,000 | 66,000 | 68,000 | 493 |
| 2002/11/18 | 85,100 | 86,000 | 75,900 | 76,000 | 240 |
| 2002/11/15 | 91,200 | 91,200 | 84,000 | 85,900 | 202 |
| 2002/11/14 | 99,700 | 99,700 | 90,100 | 90,200 | 196 |
| 2002/11/13 | 105,000 | 106,000 | 99,000 | 99,800 | 211 |
| 2002/11/12 | 105,000 | 110,000 | 105,000 | 107,000 | 139 |
| 2002/11/11 | 118,000 | 125,000 | 116,000 | 117,000 | 144 |
| 2002/11/08 | 113,000 | 115,000 | 110,000 | 110,000 | 80 |
| 2002/11/07 | 119,000 | 126,000 | 117,000 | 117,000 | 187 |
| 2002/11/06 | 109,000 | 118,000 | 109,000 | 111,000 | 207 |
| 2002/11/05 | 103,000 | 108,000 | 100,000 | 105,000 | 132 |
| 2002/11/01 | 99,000 | 104,000 | 99,000 | 101,000 | 202 |
| 2002/10/31 | 102,000 | 106,000 | 99,000 | 100,000 | 184 |
| 2002/10/30 | 116,000 | 116,000 | 106,000 | 110,000 | 191 |
| 2002/10/29 | 120,000 | 120,000 | 116,000 | 117,000 | 136 |
| 2002/10/28 | 130,000 | 132,000 | 120,000 | 120,000 | 114 |
| 2002/10/25 | 131,000 | 131,000 | 125,000 | 127,000 | 77 |
| 2002/10/24 | 124,000 | 127,000 | 121,000 | 123,000 | 70 |
| 2002/10/23 | 127,000 | 127,000 | 120,000 | 123,000 | 65 |
| 2002/10/22 | 140,000 | 140,000 | 130,000 | 130,000 | 73 |
| 2002/10/21 | 146,000 | 147,000 | 141,000 | 142,000 | 59 |
| 2002/10/18 | 145,000 | 145,000 | 138,000 | 145,000 | 115 |
| 2002/10/17 | 140,000 | 149,000 | 140,000 | 145,000 | 39 |
| 2002/10/16 | 151,000 | 153,000 | 138,000 | 140,000 | 106 |
| 2002/10/15 | 136,000 | 145,000 | 136,000 | 145,000 | 164 |
| 2002/10/11 | 127,000 | 139,000 | 127,000 | 132,000 | 119 |
| 2002/10/10 | 124,000 | 126,000 | 119,000 | 125,000 | 176 |
| 2002/10/09 | 124,000 | 124,000 | 116,000 | 120,000 | 165 |
| 2002/10/08 | 130,000 | 131,000 | 121,000 | 123,000 | 115 |
| 2002/10/07 | 140,000 | 140,000 | 125,000 | 130,000 | 132 |
| 2002/10/04 | 153,000 | 153,000 | 130,000 | 140,000 | 311 |
| 2002/10/03 | 178,000 | 178,000 | 154,000 | 154,000 | 114 |
| 2002/10/02 | 201,000 | 201,000 | 180,000 | 184,000 | 83 |
| 2002/10/01 | 196,000 | 196,000 | 190,000 | 190,000 | 21 |
| 2002/09/30 | 205,000 | 205,000 | 199,000 | 199,000 | 4 |
| 2002/09/27 | 210,000 | 210,000 | 199,000 | 200,000 | 22 |
| 2002/09/26 | 210,000 | 210,000 | 205,000 | 210,000 | 38 |
| 2002/09/25 | 210,000 | 210,000 | 205,000 | 210,000 | 30 |
| 2002/09/24 | 200,000 | 200,000 | 193,000 | 200,000 | 60 |
| 2002/09/20 | 199,000 | 199,000 | 198,000 | 198,000 | 6 |
| 2002/09/19 | 207,000 | 208,000 | 195,000 | 200,000 | 46 |
| 2002/09/18 | 204,000 | 204,000 | 203,000 | 203,000 | 6 |
| 2002/09/17 | 212,000 | 212,000 | 198,000 | 205,000 | 27 |
| 2002/09/13 | 207,000 | 213,000 | 207,000 | 210,000 | 51 |
| 2002/09/12 | 200,000 | 206,000 | 192,000 | 206,000 | 44 |
| 2002/09/11 | 190,000 | 198,000 | 190,000 | 192,000 | 47 |
| 2002/09/10 | 193,000 | 193,000 | 189,000 | 189,000 | 34 |
| 2002/09/09 | 209,000 | 209,000 | 190,000 | 190,000 | 55 |
| 2002/09/06 | 191,000 | 198,000 | 187,000 | 195,000 | 105 |
| 2002/09/05 | 196,000 | 196,000 | 185,000 | 185,000 | 174 |
| 2002/09/04 | 212,000 | 212,000 | 188,000 | 190,000 | 144 |
| 2002/09/03 | 233,000 | 233,000 | 215,000 | 216,000 | 67 |
| 2002/09/02 | 240,000 | 245,000 | 238,000 | 238,000 | 34 |
| 2002/08/30 | 249,000 | 249,000 | 241,000 | 245,000 | 11 |
| 2002/08/29 | 250,000 | 251,000 | 247,000 | 249,000 | 91 |
| 2002/08/28 | 258,000 | 258,000 | 250,000 | 257,000 | 101 |
| 2002/08/27 | 255,000 | 259,000 | 249,000 | 250,000 | 110 |
| 2002/08/26 | 260,000 | 260,000 | 253,000 | 255,000 | 73 |
| 2002/08/23 | 269,000 | 270,000 | 258,000 | 260,000 | 134 |
| 2002/08/22 | 275,000 | 275,000 | 274,000 | 275,000 | 10 |
| 2002/08/21 | 270,000 | 279,000 | 265,000 | 273,000 | 24 |
| 2002/08/20 | 276,000 | 277,000 | 273,000 | 275,000 | 29 |
| 2002/08/19 | 269,000 | 279,000 | 266,000 | 273,000 | 32 |
| 2002/08/16 | 260,000 | 265,000 | 260,000 | 265,000 | 29 |
| 2002/08/15 | 258,000 | 258,000 | 255,000 | 256,000 | 25 |
| 2002/08/14 | 261,000 | 262,000 | 256,000 | 256,000 | 14 |
| 2002/08/13 | 253,000 | 260,000 | 250,000 | 260,000 | 27 |
| 2002/08/12 | 249,000 | 250,000 | 246,000 | 249,000 | 77 |
| 2002/08/09 | 239,000 | 246,000 | 239,000 | 245,000 | 101 |
| 2002/08/08 | 258,000 | 258,000 | 236,000 | 239,000 | 71 |
| 2002/08/07 | 233,000 | 249,000 | 233,000 | 240,000 | 31 |
| 2002/08/06 | 231,000 | 239,000 | 228,000 | 232,000 | 120 |
| 2002/08/05 | 232,000 | 236,000 | 230,000 | 230,000 | 124 |
| 2002/08/02 | 229,000 | 234,000 | 225,000 | 230,000 | 146 |
| 2002/08/01 | 226,000 | 240,000 | 222,000 | 225,000 | 313 |
| 2002/07/31 | 245,000 | 249,000 | 221,000 | 225,000 | 200 |
| 2002/07/30 | 263,000 | 265,000 | 241,000 | 245,000 | 138 |
| 2002/07/29 | 260,000 | 263,000 | 255,000 | 260,000 | 113 |
| 2002/07/26 | 279,000 | 279,000 | 245,000 | 252,000 | 129 |
| 2002/07/25 | 294,000 | 294,000 | 284,000 | 285,000 | 203 |
| 2002/07/24 | 310,000 | 320,000 | 289,000 | 290,000 | 123 |
| 2002/07/23 | 300,000 | 315,000 | 295,000 | 315,000 | 163 |
| 2002/07/22 | 343,000 | 343,000 | 330,000 | 340,000 | 18 |
| 2002/07/19 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2002/07/18 | 355,000 | 355,000 | 345,000 | 345,000 | 23 |
| 2002/07/17 | 356,000 | 356,000 | 345,000 | 350,000 | 23 |
| 2002/07/15 | 356,000 | 360,000 | 355,000 | 355,000 | 90 |
| 2002/07/12 | 365,000 | 365,000 | 355,000 | 355,000 | 11 |
| 2002/07/11 | 370,000 | 370,000 | 365,000 | 365,000 | 13 |
| 2002/07/10 | 385,000 | 394,000 | 375,000 | 380,000 | 44 |
| 2002/07/09 | 360,000 | 380,000 | 360,000 | 380,000 | 16 |
| 2002/07/08 | 360,000 | 360,000 | 354,000 | 354,000 | 15 |
| 2002/07/05 | 350,000 | 359,000 | 350,000 | 355,000 | 44 |
| 2002/07/04 | 350,000 | 358,000 | 340,000 | 350,000 | 43 |
| 2002/07/03 | 350,000 | 354,000 | 350,000 | 350,000 | 16 |
| 2002/07/02 | 355,000 | 355,000 | 350,000 | 350,000 | 24 |
| 2002/07/01 | 358,000 | 358,000 | 355,000 | 355,000 | 23 |
| 2002/06/28 | 357,000 | 359,000 | 357,000 | 358,000 | 10 |
| 2002/06/27 | 364,000 | 364,000 | 356,000 | 357,000 | 6 |
| 2002/06/26 | 364,000 | 365,000 | 364,000 | 364,000 | 9 |
| 2002/06/25 | 365,000 | 366,000 | 356,000 | 365,000 | 14 |
| 2002/06/24 | 368,000 | 368,000 | 350,000 | 366,000 | 20 |
| 2002/06/21 | 363,000 | 370,000 | 355,000 | 368,000 | 39 |
| 2002/06/20 | 372,000 | 372,000 | 363,000 | 363,000 | 17 |
| 2002/06/19 | 379,000 | 380,000 | 370,000 | 372,000 | 68 |
| 2002/06/18 | 373,000 | 385,000 | 373,000 | 380,000 | 72 |
| 2002/06/17 | 370,000 | 375,000 | 370,000 | 375,000 | 24 |
| 2002/06/14 | 360,000 | 369,000 | 345,000 | 369,000 | 32 |
| 2002/06/13 | 375,000 | 380,000 | 368,000 | 375,000 | 41 |
| 2002/06/12 | 389,000 | 390,000 | 375,000 | 380,000 | 34 |
| 2002/06/11 | 430,000 | 430,000 | 385,000 | 391,000 | 44 |
| 2002/06/10 | 435,000 | 435,000 | 435,000 | 435,000 | 8 |
| 2002/06/07 | 395,000 | 415,000 | 391,000 | 415,000 | 10 |
| 2002/06/06 | 406,000 | 406,000 | 395,000 | 396,000 | 102 |
| 2002/06/05 | 405,000 | 410,000 | 405,000 | 406,000 | 38 |
| 2002/06/04 | 429,000 | 429,000 | 400,000 | 405,000 | 45 |
| 2002/06/03 | 430,000 | 436,000 | 430,000 | 430,000 | 40 |
| 2002/05/31 | 426,000 | 440,000 | 423,000 | 427,000 | 46 |
| 2002/05/30 | 453,000 | 460,000 | 417,000 | 421,000 | 155 |
| 2002/05/29 | 476,000 | 500,000 | 460,000 | 463,000 | 367 |
| 2002/05/28 | 466,000 | 466,000 | 466,000 | 466,000 | 172 |
| 2002/05/28 | 1 -> 5.00 分割 | ||||
| 2002/05/27 | 2,070,000 | 2,160,000 | 2,050,000 | 2,080,000 | 57 |
| 2002/05/24 | 2,200,000 | 2,200,000 | 2,080,000 | 2,150,000 | 130 |
| 2002/05/23 | 2,280,000 | 2,280,000 | 2,190,000 | 2,220,000 | 47 |
| 2002/05/22 | 2,290,000 | 2,290,000 | 2,260,000 | 2,280,000 | 62 |
| 2002/05/21 | 2,300,000 | 2,300,000 | 2,270,000 | 2,300,000 | 41 |
| 2002/05/20 | 2,340,000 | 2,350,000 | 2,280,000 | 2,290,000 | 65 |
| 2002/05/17 | 2,310,000 | 2,370,000 | 2,260,000 | 2,300,000 | 87 |
| 2002/05/16 | 2,180,000 | 2,320,000 | 2,180,000 | 2,270,000 | 207 |
| 2002/05/15 | 2,190,000 | 2,230,000 | 2,130,000 | 2,130,000 | 39 |
| 2002/05/14 | 2,200,000 | 2,200,000 | 2,120,000 | 2,200,000 | 40 |
| 2002/05/13 | 2,180,000 | 2,180,000 | 2,150,000 | 2,160,000 | 8 |
| 2002/05/10 | 2,160,000 | 2,200,000 | 2,120,000 | 2,200,000 | 21 |
| 2002/05/09 | 2,190,000 | 2,200,000 | 2,130,000 | 2,160,000 | 15 |
| 2002/05/08 | 2,120,000 | 2,200,000 | 2,080,000 | 2,130,000 | 40 |
| 2002/05/07 | 2,240,000 | 2,240,000 | 2,100,000 | 2,100,000 | 56 |
| 2002/05/02 | 2,210,000 | 2,320,000 | 2,170,000 | 2,260,000 | 76 |
| 2002/05/01 | 2,200,000 | 2,340,000 | 2,200,000 | 2,240,000 | 131 |
| 2002/04/30 | 2,100,000 | 2,170,000 | 2,050,000 | 2,120,000 | 41 |
| 2002/04/26 | 2,320,000 | 2,320,000 | 2,170,000 | 2,200,000 | 49 |
| 2002/04/25 | 2,400,000 | 2,480,000 | 2,360,000 | 2,400,000 | 157 |
| 2002/04/24 | 2,180,000 | 2,490,000 | 2,120,000 | 2,430,000 | 222 |
| 2002/04/23 | 2,000,000 | 2,200,000 | 1,950,000 | 2,160,000 | 227 |
| 2002/04/22 | 1,820,000 | 2,000,000 | 1,810,000 | 1,980,000 | 94 |
| 2002/04/19 | 1,860,000 | 1,860,000 | 1,810,000 | 1,850,000 | 92 |
| 2002/04/18 | 1,890,000 | 1,920,000 | 1,860,000 | 1,880,000 | 96 |
| 2002/04/17 | 1,800,000 | 1,950,000 | 1,750,000 | 1,910,000 | 290 |
| 2002/04/16 | 1,720,000 | 1,810,000 | 1,700,000 | 1,780,000 | 125 |
| 2002/04/15 | 1,750,000 | 1,750,000 | 1,700,000 | 1,720,000 | 88 |
| 2002/04/12 | 1,690,000 | 1,720,000 | 1,650,000 | 1,710,000 | 154 |
| 2002/04/11 | 1,630,000 | 1,680,000 | 1,620,000 | 1,680,000 | 78 |
| 2002/04/10 | 1,580,000 | 1,620,000 | 1,560,000 | 1,620,000 | 49 |
| 2002/04/09 | 1,610,000 | 1,610,000 | 1,570,000 | 1,580,000 | 44 |
| 2002/04/08 | 1,620,000 | 1,640,000 | 1,580,000 | 1,610,000 | 96 |
| 2002/04/05 | 1,550,000 | 1,660,000 | 1,520,000 | 1,630,000 | 294 |
| 2002/04/04 | 1,550,000 | 1,580,000 | 1,490,000 | 1,540,000 | 371 |
| 2002/04/03 | 1,600,000 | 1,600,000 | 1,560,000 | 1,580,000 | 28 |
| 2002/04/02 | 1,600,000 | 1,600,000 | 1,560,000 | 1,600,000 | 21 |
| 2002/04/01 | 1,630,000 | 1,640,000 | 1,600,000 | 1,600,000 | 17 |
| 2002/03/29 | 1,550,000 | 1,620,000 | 1,550,000 | 1,620,000 | 18 |
| 2002/03/28 | 1,530,000 | 1,630,000 | 1,530,000 | 1,580,000 | 36 |
| 2002/03/27 | 1,500,000 | 1,550,000 | 1,490,000 | 1,550,000 | 37 |
| 2002/03/26 | 1,480,000 | 1,540,000 | 1,480,000 | 1,500,000 | 18 |
| 2002/03/25 | 1,450,000 | 1,480,000 | 1,450,000 | 1,480,000 | 9 |
| 2002/03/22 | 1,470,000 | 1,490,000 | 1,470,000 | 1,490,000 | 14 |
| 2002/03/20 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 16 |
| 2002/03/19 | 1,500,000 | 1,500,000 | 1,460,000 | 1,470,000 | 16 |
| 2002/03/18 | 1,490,000 | 1,580,000 | 1,490,000 | 1,550,000 | 16 |
| 2002/03/15 | 1,550,000 | 1,600,000 | 1,540,000 | 1,590,000 | 35 |
| 2002/03/14 | 1,510,000 | 1,570,000 | 1,510,000 | 1,540,000 | 33 |
| 2002/03/13 | 1,490,000 | 1,600,000 | 1,490,000 | 1,540,000 | 65 |
| 2002/03/12 | 1,460,000 | 1,480,000 | 1,430,000 | 1,480,000 | 34 |
| 2002/03/11 | 1,420,000 | 1,500,000 | 1,380,000 | 1,430,000 | 43 |
| 2002/03/08 | 1,430,000 | 1,460,000 | 1,400,000 | 1,420,000 | 19 |
| 2002/03/07 | 1,400,000 | 1,450,000 | 1,390,000 | 1,430,000 | 20 |
| 2002/03/06 | 1,410,000 | 1,440,000 | 1,400,000 | 1,420,000 | 20 |
| 2002/03/05 | 1,430,000 | 1,470,000 | 1,430,000 | 1,470,000 | 12 |
| 2002/03/04 | 1,510,000 | 1,530,000 | 1,480,000 | 1,530,000 | 13 |
| 2002/03/01 | 1,470,000 | 1,500,000 | 1,430,000 | 1,500,000 | 17 |
| 2002/02/28 | 1,520,000 | 1,530,000 | 1,490,000 | 1,500,000 | 12 |
| 2002/02/27 | 1,560,000 | 1,560,000 | 1,490,000 | 1,530,000 | 13 |
| 2002/02/26 | 1,650,000 | 1,700,000 | 1,570,000 | 1,570,000 | 75 |
| 2002/02/25 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 3 |
| 2002/02/21 | 1,490,000 | 1,530,000 | 1,490,000 | 1,530,000 | 10 |
| 2002/02/20 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 8 |
| 2002/02/19 | 1,600,000 | 1,600,000 | 1,490,000 | 1,510,000 | 21 |
| 2002/02/18 | 1,650,000 | 1,650,000 | 1,600,000 | 1,630,000 | 4 |
| 2002/02/15 | 1,650,000 | 1,690,000 | 1,650,000 | 1,650,000 | 11 |
| 2002/02/13 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 1 |
| 2002/02/08 | 1,630,000 | 1,650,000 | 1,610,000 | 1,610,000 | 12 |
| 2002/02/06 | 1,560,000 | 1,560,000 | 1,560,000 | 1,560,000 | 4 |
| 2002/02/05 | 1,600,000 | 1,600,000 | 1,580,000 | 1,590,000 | 7 |
| 2002/02/01 | 1,680,000 | 1,680,000 | 1,600,000 | 1,600,000 | 7 |
| 2002/01/31 | 1,580,000 | 1,680,000 | 1,580,000 | 1,680,000 | 6 |
| 2002/01/30 | 1,500,000 | 1,580,000 | 1,500,000 | 1,580,000 | 11 |
| 2002/01/29 | 1,600,000 | 1,600,000 | 1,520,000 | 1,550,000 | 14 |
| 2002/01/28 | 1,650,000 | 1,650,000 | 1,500,000 | 1,500,000 | 15 |
| 2002/01/25 | 1,750,000 | 1,750,000 | 1,650,000 | 1,690,000 | 28 |
| 2002/01/24 | 1,600,000 | 1,740,000 | 1,510,000 | 1,740,000 | 111 |
| 2002/01/23 | 1,460,000 | 1,720,000 | 1,460,000 | 1,690,000 | 66 |
| 2002/01/22 | 1,620,000 | 1,620,000 | 1,570,000 | 1,570,000 | 30 |
| 2002/01/21 | 1,590,000 | 1,600,000 | 1,550,000 | 1,590,000 | 17 |
| 2002/01/18 | 1,500,000 | 1,580,000 | 1,500,000 | 1,580,000 | 26 |
| 2002/01/17 | 1,430,000 | 1,450,000 | 1,410,000 | 1,450,000 | 16 |
| 2002/01/16 | 1,530,000 | 1,530,000 | 1,500,000 | 1,500,000 | 16 |
| 2002/01/15 | 1,560,000 | 1,560,000 | 1,520,000 | 1,540,000 | 20 |
| 2002/01/11 | 1,560,000 | 1,600,000 | 1,500,000 | 1,600,000 | 61 |
| 2002/01/10 | 1,450,000 | 1,550,000 | 1,420,000 | 1,500,000 | 40 |
| 2002/01/09 | 1,300,000 | 1,420,000 | 1,300,000 | 1,370,000 | 25 |
| 2002/01/08 | 1,240,000 | 1,320,000 | 1,240,000 | 1,310,000 | 9 |
| 2002/01/04 | 1,190,000 | 1,190,000 | 1,150,000 | 1,150,000 | 2 |