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 |
|---|---|---|---|---|---|
| 2003/12/30 | 173,000 | 174,000 | 171,000 | 173,000 | 346 |
| 2003/12/29 | 171,000 | 173,000 | 166,000 | 171,000 | 372 |
| 2003/12/26 | 164,000 | 172,000 | 161,000 | 168,000 | 954 |
| 2003/12/25 | 161,000 | 162,000 | 158,000 | 158,000 | 886 |
| 2003/12/24 | 161,000 | 164,000 | 160,000 | 163,000 | 594 |
| 2003/12/22 | 165,000 | 169,000 | 163,000 | 166,000 | 341 |
| 2003/12/19 | 165,000 | 167,000 | 161,000 | 164,000 | 773 |
| 2003/12/18 | 165,000 | 169,000 | 159,000 | 159,000 | 508 |
| 2003/12/17 | 174,000 | 177,000 | 169,000 | 169,000 | 408 |
| 2003/12/16 | 181,000 | 182,000 | 174,000 | 174,000 | 385 |
| 2003/12/15 | 181,000 | 187,000 | 181,000 | 184,000 | 170 |
| 2003/12/12 | 179,000 | 180,000 | 177,000 | 180,000 | 225 |
| 2003/12/11 | 184,000 | 184,000 | 167,000 | 177,000 | 251 |
| 2003/12/10 | 183,000 | 183,000 | 176,000 | 180,000 | 104 |
| 2003/12/09 | 183,000 | 186,000 | 181,000 | 182,000 | 112 |
| 2003/12/08 | 189,000 | 189,000 | 181,000 | 183,000 | 166 |
| 2003/12/05 | 195,000 | 195,000 | 188,000 | 191,000 | 233 |
| 2003/12/04 | 196,000 | 199,000 | 191,000 | 195,000 | 263 |
| 2003/12/03 | 200,000 | 202,000 | 198,000 | 199,000 | 113 |
| 2003/12/02 | 200,000 | 203,000 | 196,000 | 200,000 | 218 |
| 2003/12/01 | 191,000 | 198,000 | 191,000 | 197,000 | 187 |
| 2003/11/28 | 197,000 | 201,000 | 195,000 | 201,000 | 137 |
| 2003/11/27 | 204,000 | 204,000 | 196,000 | 200,000 | 281 |
| 2003/11/26 | 185,000 | 202,000 | 185,000 | 201,000 | 344 |
| 2003/11/25 | 190,000 | 190,000 | 183,000 | 185,000 | 343 |
| 2003/11/21 | 179,000 | 183,000 | 176,000 | 180,000 | 268 |
| 2003/11/20 | 185,000 | 188,000 | 173,000 | 179,000 | 415 |
| 2003/11/19 | 180,000 | 183,000 | 177,000 | 179,000 | 226 |
| 2003/11/18 | 180,000 | 188,000 | 176,000 | 183,000 | 479 |
| 2003/11/17 | 195,000 | 195,000 | 182,000 | 182,000 | 613 |
| 2003/11/14 | 211,000 | 213,000 | 202,000 | 202,000 | 218 |
| 2003/11/13 | 215,000 | 215,000 | 207,000 | 211,000 | 156 |
| 2003/11/12 | 209,000 | 215,000 | 201,000 | 207,000 | 307 |
| 2003/11/11 | 210,000 | 210,000 | 199,000 | 203,000 | 563 |
| 2003/11/10 | 218,000 | 222,000 | 215,000 | 216,000 | 150 |
| 2003/11/07 | 220,000 | 227,000 | 218,000 | 222,000 | 329 |
| 2003/11/06 | 238,000 | 240,000 | 212,000 | 217,000 | 838 |
| 2003/11/05 | 227,000 | 245,000 | 222,000 | 243,000 | 1,018 |
| 2003/11/04 | 224,000 | 227,000 | 220,000 | 222,000 | 309 |
| 2003/10/31 | 218,000 | 220,000 | 213,000 | 217,000 | 152 |
| 2003/10/30 | 220,000 | 226,000 | 211,000 | 218,000 | 219 |
| 2003/10/29 | 233,000 | 233,000 | 220,000 | 222,000 | 274 |
| 2003/10/28 | 223,000 | 227,000 | 219,000 | 225,000 | 344 |
| 2003/10/27 | 211,000 | 219,000 | 211,000 | 219,000 | 324 |
| 2003/10/24 | 215,000 | 224,000 | 211,000 | 214,000 | 326 |
| 2003/10/23 | 220,000 | 221,000 | 207,000 | 207,000 | 616 |
| 2003/10/22 | 233,000 | 235,000 | 219,000 | 231,000 | 605 |
| 2003/10/21 | 245,000 | 257,000 | 229,000 | 237,000 | 1,273 |
| 2003/10/20 | 256,000 | 256,000 | 241,000 | 245,000 | 959 |
| 2003/10/17 | 270,000 | 279,000 | 247,000 | 256,000 | 2,140 |
| 2003/10/16 | 272,000 | 285,000 | 266,000 | 268,000 | 3,355 |
| 2003/10/15 | 275,000 | 288,000 | 253,000 | 265,000 | 6,646 |
| 2003/10/14 | 221,000 | 253,000 | 216,000 | 253,000 | 3,597 |
| 2003/10/10 | 200,000 | 214,000 | 199,000 | 213,000 | 399 |
| 2003/10/09 | 200,000 | 203,000 | 199,000 | 200,000 | 185 |
| 2003/10/08 | 205,000 | 206,000 | 201,000 | 204,000 | 133 |
| 2003/10/07 | 205,000 | 205,000 | 202,000 | 205,000 | 148 |
| 2003/10/06 | 208,000 | 209,000 | 205,000 | 205,000 | 136 |
| 2003/10/03 | 207,000 | 209,000 | 206,000 | 207,000 | 118 |
| 2003/10/02 | 216,000 | 216,000 | 208,000 | 208,000 | 192 |
| 2003/10/01 | 210,000 | 214,000 | 207,000 | 208,000 | 189 |
| 2003/09/30 | 204,000 | 217,000 | 204,000 | 214,000 | 181 |
| 2003/09/29 | 207,000 | 207,000 | 203,000 | 206,000 | 122 |
| 2003/09/26 | 201,000 | 206,000 | 200,000 | 206,000 | 65 |
| 2003/09/25 | 210,000 | 210,000 | 200,000 | 204,000 | 85 |
| 2003/09/24 | 208,000 | 216,000 | 205,000 | 207,000 | 152 |
| 2003/09/22 | 210,000 | 211,000 | 206,000 | 211,000 | 139 |
| 2003/09/19 | 209,000 | 215,000 | 206,000 | 212,000 | 219 |
| 2003/09/18 | 213,000 | 215,000 | 210,000 | 211,000 | 205 |
| 2003/09/17 | 218,000 | 219,000 | 214,000 | 214,000 | 160 |
| 2003/09/16 | 221,000 | 221,000 | 215,000 | 217,000 | 84 |
| 2003/09/12 | 222,000 | 222,000 | 215,000 | 217,000 | 265 |
| 2003/09/11 | 213,000 | 216,000 | 212,000 | 214,000 | 98 |
| 2003/09/10 | 223,000 | 223,000 | 215,000 | 220,000 | 136 |
| 2003/09/09 | 220,000 | 223,000 | 220,000 | 223,000 | 295 |
| 2003/09/08 | 213,000 | 220,000 | 211,000 | 215,000 | 101 |
| 2003/09/05 | 213,000 | 225,000 | 212,000 | 217,000 | 330 |
| 2003/09/04 | 215,000 | 218,000 | 211,000 | 213,000 | 184 |
| 2003/09/03 | 225,000 | 227,000 | 218,000 | 223,000 | 289 |
| 2003/09/02 | 220,000 | 229,000 | 220,000 | 223,000 | 422 |
| 2003/09/01 | 214,000 | 225,000 | 212,000 | 214,000 | 507 |
| 2003/08/29 | 202,000 | 215,000 | 196,000 | 206,000 | 536 |
| 2003/08/28 | 222,000 | 224,000 | 195,000 | 203,000 | 618 |
| 2003/08/27 | 229,000 | 230,000 | 221,000 | 221,000 | 498 |
| 2003/08/26 | 226,000 | 232,000 | 222,000 | 232,000 | 1,029 |
| 2003/08/25 | 225,000 | 230,000 | 220,000 | 227,000 | 1,268 |
| 2003/08/22 | 203,000 | 220,000 | 200,000 | 213,000 | 774 |
| 2003/08/21 | 200,000 | 202,000 | 189,000 | 200,000 | 397 |
| 2003/08/20 | 195,000 | 200,000 | 195,000 | 198,000 | 198 |
| 2003/08/19 | 201,000 | 203,000 | 196,000 | 197,000 | 203 |
| 2003/08/18 | 192,000 | 198,000 | 190,000 | 196,000 | 261 |
| 2003/08/15 | 188,000 | 192,000 | 188,000 | 188,000 | 207 |
| 2003/08/14 | 180,000 | 188,000 | 180,000 | 185,000 | 135 |
| 2003/08/13 | 179,000 | 184,000 | 179,000 | 181,000 | 155 |
| 2003/08/12 | 182,000 | 184,000 | 179,000 | 179,000 | 190 |
| 2003/08/11 | 182,000 | 185,000 | 181,000 | 182,000 | 96 |
| 2003/08/08 | 183,000 | 185,000 | 181,000 | 182,000 | 149 |
| 2003/08/07 | 185,000 | 186,000 | 183,000 | 184,000 | 156 |
| 2003/08/06 | 185,000 | 189,000 | 185,000 | 185,000 | 173 |
| 2003/08/05 | 196,000 | 196,000 | 188,000 | 190,000 | 122 |
| 2003/08/04 | 198,000 | 199,000 | 189,000 | 197,000 | 218 |
| 2003/08/01 | 185,000 | 199,000 | 183,000 | 195,000 | 423 |
| 2003/07/31 | 190,000 | 192,000 | 185,000 | 185,000 | 175 |
| 2003/07/30 | 196,000 | 196,000 | 191,000 | 191,000 | 145 |
| 2003/07/29 | 198,000 | 198,000 | 193,000 | 193,000 | 98 |
| 2003/07/28 | 192,000 | 200,000 | 191,000 | 199,000 | 124 |
| 2003/07/25 | 199,000 | 200,000 | 190,000 | 198,000 | 109 |
| 2003/07/24 | 200,000 | 200,000 | 194,000 | 197,000 | 145 |
| 2003/07/23 | 195,000 | 200,000 | 189,000 | 197,000 | 240 |
| 2003/07/22 | 185,000 | 198,000 | 183,000 | 195,000 | 583 |
| 2003/07/18 | 187,000 | 190,000 | 185,000 | 187,000 | 247 |
| 2003/07/17 | 195,000 | 195,000 | 191,000 | 191,000 | 121 |
| 2003/07/16 | 197,000 | 199,000 | 192,000 | 193,000 | 157 |
| 2003/07/15 | 206,000 | 206,000 | 195,000 | 196,000 | 268 |
| 2003/07/14 | 202,000 | 205,000 | 198,000 | 204,000 | 160 |
| 2003/07/11 | 200,000 | 205,000 | 195,000 | 198,000 | 218 |
| 2003/07/10 | 210,000 | 210,000 | 202,000 | 204,000 | 332 |
| 2003/07/09 | 215,000 | 218,000 | 206,000 | 206,000 | 239 |
| 2003/07/08 | 218,000 | 219,000 | 210,000 | 217,000 | 367 |
| 2003/07/07 | 210,000 | 218,000 | 208,000 | 209,000 | 300 |
| 2003/07/04 | 220,000 | 222,000 | 214,000 | 215,000 | 254 |
| 2003/07/03 | 222,000 | 225,000 | 212,000 | 222,000 | 688 |
| 2003/07/02 | 221,000 | 225,000 | 216,000 | 225,000 | 861 |
| 2003/07/01 | 221,000 | 222,000 | 212,000 | 218,000 | 569 |
| 2003/06/30 | 200,000 | 224,000 | 199,000 | 218,000 | 773 |
| 2003/06/27 | 198,000 | 200,000 | 197,000 | 198,000 | 235 |
| 2003/06/26 | 195,000 | 198,000 | 193,000 | 195,000 | 173 |
| 2003/06/25 | 186,000 | 194,000 | 186,000 | 191,000 | 197 |
| 2003/06/24 | 190,000 | 190,000 | 181,000 | 184,000 | 353 |
| 2003/06/23 | 194,000 | 195,000 | 190,000 | 191,000 | 163 |
| 2003/06/20 | 197,000 | 197,000 | 193,000 | 194,000 | 181 |
| 2003/06/19 | 200,000 | 201,000 | 196,000 | 197,000 | 179 |
| 2003/06/18 | 198,000 | 207,000 | 196,000 | 198,000 | 567 |
| 2003/06/17 | 197,000 | 200,000 | 196,000 | 196,000 | 308 |
| 2003/06/16 | 205,000 | 207,000 | 190,000 | 195,000 | 419 |
| 2003/06/13 | 210,000 | 210,000 | 202,000 | 205,000 | 583 |
| 2003/06/12 | 214,000 | 218,000 | 212,000 | 213,000 | 176 |
| 2003/06/11 | 215,000 | 217,000 | 212,000 | 213,000 | 162 |
| 2003/06/10 | 214,000 | 219,000 | 212,000 | 215,000 | 185 |
| 2003/06/09 | 224,000 | 224,000 | 214,000 | 218,000 | 199 |
| 2003/06/06 | 215,000 | 220,000 | 207,000 | 220,000 | 449 |
| 2003/06/05 | 228,000 | 229,000 | 217,000 | 217,000 | 505 |
| 2003/06/04 | 228,000 | 229,000 | 227,000 | 227,000 | 136 |
| 2003/06/03 | 232,000 | 233,000 | 227,000 | 229,000 | 203 |
| 2003/06/02 | 231,000 | 232,000 | 226,000 | 232,000 | 330 |
| 2003/05/30 | 230,000 | 231,000 | 229,000 | 231,000 | 196 |
| 2003/05/29 | 233,000 | 234,000 | 229,000 | 230,000 | 204 |
| 2003/05/28 | 231,000 | 235,000 | 228,000 | 229,000 | 240 |
| 2003/05/27 | 231,000 | 236,000 | 226,000 | 226,000 | 308 |
| 2003/05/26 | 240,000 | 240,000 | 235,000 | 236,000 | 140 |
| 2003/05/23 | 244,000 | 245,000 | 240,000 | 240,000 | 189 |
| 2003/05/22 | 240,000 | 244,000 | 238,000 | 241,000 | 199 |
| 2003/05/21 | 246,000 | 252,000 | 238,000 | 240,000 | 419 |
| 2003/05/20 | 235,000 | 246,000 | 234,000 | 244,000 | 767 |
| 2003/05/19 | 229,000 | 238,000 | 228,000 | 234,000 | 404 |
| 2003/05/16 | 230,000 | 234,000 | 226,000 | 230,000 | 432 |
| 2003/05/15 | 233,000 | 233,000 | 226,000 | 232,000 | 430 |
| 2003/05/14 | 244,000 | 248,000 | 230,000 | 232,000 | 739 |
| 2003/05/13 | 245,000 | 253,000 | 241,000 | 242,000 | 905 |
| 2003/05/12 | 252,000 | 267,000 | 236,000 | 241,000 | 1,934 |
| 2003/05/09 | 295,000 | 302,000 | 265,000 | 272,000 | 2,134 |
| 2003/05/08 | 279,000 | 298,000 | 277,000 | 295,000 | 2,673 |
| 2003/05/07 | 275,000 | 286,000 | 270,000 | 283,000 | 1,350 |
| 2003/05/06 | 273,000 | 278,000 | 268,000 | 277,000 | 1,168 |
| 2003/05/02 | 270,000 | 274,000 | 262,000 | 273,000 | 994 |
| 2003/05/01 | 257,000 | 272,000 | 256,000 | 269,000 | 2,254 |
| 2003/04/30 | 249,000 | 261,000 | 247,000 | 256,000 | 674 |
| 2003/04/28 | 250,000 | 252,000 | 239,000 | 244,000 | 461 |
| 2003/04/25 | 255,000 | 257,000 | 248,000 | 254,000 | 441 |
| 2003/04/24 | 263,000 | 265,000 | 256,000 | 257,000 | 1,429 |
| 2003/04/23 | 241,000 | 270,000 | 240,000 | 268,000 | 2,647 |
| 2003/04/22 | 242,000 | 244,000 | 235,000 | 240,000 | 602 |
| 2003/04/21 | 241,000 | 250,000 | 239,000 | 241,000 | 783 |
| 2003/04/18 | 238,000 | 244,000 | 236,000 | 237,000 | 428 |
| 2003/04/17 | 238,000 | 241,000 | 235,000 | 236,000 | 268 |
| 2003/04/16 | 241,000 | 248,000 | 241,000 | 242,000 | 486 |
| 2003/04/15 | 238,000 | 248,000 | 233,000 | 243,000 | 515 |
| 2003/04/14 | 238,000 | 245,000 | 233,000 | 236,000 | 240 |
| 2003/04/11 | 239,000 | 242,000 | 226,000 | 241,000 | 358 |
| 2003/04/10 | 246,000 | 246,000 | 242,000 | 243,000 | 243 |
| 2003/04/09 | 255,000 | 255,000 | 244,000 | 254,000 | 577 |
| 2003/04/08 | 249,000 | 255,000 | 240,000 | 255,000 | 1,063 |
| 2003/04/07 | 246,000 | 256,000 | 242,000 | 256,000 | 1,573 |
| 2003/04/04 | 239,000 | 248,000 | 231,000 | 242,000 | 2,053 |
| 2003/04/03 | 229,000 | 242,000 | 221,000 | 238,000 | 2,883 |
| 2003/04/02 | 205,000 | 219,000 | 202,000 | 219,000 | 319 |
| 2003/04/01 | 200,000 | 208,000 | 189,000 | 202,000 | 228 |
| 2003/03/31 | 214,000 | 214,000 | 200,000 | 201,000 | 121 |
| 2003/03/28 | 215,000 | 215,000 | 208,000 | 212,000 | 230 |
| 2003/03/27 | 223,000 | 223,000 | 214,000 | 217,000 | 400 |
| 2003/03/26 | 207,000 | 231,000 | 207,000 | 219,000 | 1,193 |
| 2003/03/25 | 197,000 | 204,000 | 189,000 | 203,000 | 466 |
| 2003/03/24 | 186,000 | 199,000 | 185,000 | 199,000 | 424 |
| 2003/03/20 | 176,000 | 184,000 | 175,000 | 182,000 | 194 |
| 2003/03/19 | 181,000 | 181,000 | 172,000 | 178,000 | 93 |
| 2003/03/18 | 178,000 | 183,000 | 172,000 | 175,000 | 205 |
| 2003/03/17 | 190,000 | 190,000 | 171,000 | 172,000 | 290 |
| 2003/03/14 | 194,000 | 199,000 | 186,000 | 190,000 | 614 |
| 2003/03/13 | 174,000 | 197,000 | 173,000 | 197,000 | 785 |
| 2003/03/12 | 179,000 | 185,000 | 168,000 | 171,000 | 428 |
| 2003/03/11 | 178,000 | 188,000 | 174,000 | 179,000 | 244 |
| 2003/03/10 | 200,000 | 200,000 | 188,000 | 188,000 | 367 |
| 2003/03/07 | 205,000 | 209,000 | 197,000 | 197,000 | 343 |
| 2003/03/06 | 211,000 | 217,000 | 205,000 | 207,000 | 281 |
| 2003/03/05 | 209,000 | 210,000 | 207,000 | 209,000 | 220 |
| 2003/03/04 | 214,000 | 214,000 | 206,000 | 210,000 | 206 |
| 2003/03/03 | 219,000 | 219,000 | 205,000 | 215,000 | 584 |
| 2003/02/28 | 226,000 | 226,000 | 210,000 | 218,000 | 902 |
| 2003/02/27 | 237,000 | 237,000 | 223,000 | 224,000 | 1,552 |
| 2003/02/26 | 238,000 | 244,000 | 238,000 | 238,000 | 5,728 |
| 2003/02/25 | 250,000 | 278,000 | 246,000 | 278,000 | 4,744 |
| 2003/02/24 | 244,000 | 244,000 | 236,000 | 238,000 | 385 |
| 2003/02/21 | 232,000 | 244,000 | 226,000 | 240,000 | 403 |
| 2003/02/20 | 226,000 | 231,000 | 222,000 | 225,000 | 462 |
| 2003/02/19 | 235,000 | 235,000 | 229,000 | 229,000 | 430 |
| 2003/02/18 | 240,000 | 240,000 | 229,000 | 231,000 | 357 |
| 2003/02/17 | 248,000 | 248,000 | 235,000 | 240,000 | 295 |
| 2003/02/14 | 248,000 | 253,000 | 244,000 | 244,000 | 435 |
| 2003/02/13 | 240,000 | 247,000 | 237,000 | 244,000 | 611 |
| 2003/02/12 | 227,000 | 237,000 | 226,000 | 227,000 | 848 |
| 2003/02/10 | 229,000 | 233,000 | 220,000 | 223,000 | 334 |
| 2003/02/07 | 260,000 | 260,000 | 228,000 | 232,000 | 666 |
| 2003/02/06 | 266,000 | 270,000 | 245,000 | 261,000 | 1,057 |
| 2003/02/05 | 260,000 | 280,000 | 245,000 | 274,000 | 3,759 |
| 2003/02/04 | 230,000 | 240,000 | 230,000 | 240,000 | 1,696 |
| 2003/02/03 | 201,000 | 204,000 | 193,000 | 200,000 | 304 |
| 2003/01/31 | 197,000 | 205,000 | 195,000 | 196,000 | 457 |
| 2003/01/30 | 204,000 | 205,000 | 189,000 | 192,000 | 358 |
| 2003/01/29 | 185,000 | 210,000 | 183,000 | 196,000 | 746 |
| 2003/01/28 | 182,000 | 192,000 | 180,000 | 182,000 | 355 |
| 2003/01/27 | 197,000 | 200,000 | 193,000 | 194,000 | 362 |
| 2003/01/24 | 213,000 | 225,000 | 199,000 | 205,000 | 1,289 |
| 2003/01/23 | 209,000 | 213,000 | 207,000 | 213,000 | 869 |
| 2003/01/22 | 185,000 | 188,000 | 181,000 | 183,000 | 125 |
| 2003/01/21 | 185,000 | 194,000 | 181,000 | 186,000 | 228 |
| 2003/01/20 | 204,000 | 204,000 | 181,000 | 181,000 | 317 |
| 2003/01/17 | 200,000 | 213,000 | 200,000 | 204,000 | 405 |
| 2003/01/16 | 187,000 | 213,000 | 186,000 | 212,000 | 353 |
| 2003/01/15 | 208,000 | 219,000 | 190,000 | 196,000 | 351 |
| 2003/01/14 | 185,000 | 214,000 | 185,000 | 208,000 | 768 |
| 2003/01/10 | 165,000 | 185,000 | 165,000 | 184,000 | 477 |
| 2003/01/09 | 158,000 | 162,000 | 152,000 | 156,000 | 59 |
| 2003/01/08 | 170,000 | 170,000 | 160,000 | 162,000 | 134 |
| 2003/01/07 | 166,000 | 170,000 | 161,000 | 169,000 | 247 |
| 2003/01/06 | 159,000 | 160,000 | 153,000 | 160,000 | 58 |