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 |
|---|---|---|---|---|---|
| 2004/12/30 | 131,000 | 133,000 | 130,000 | 131,000 | 70 |
| 2004/12/29 | 129,000 | 130,000 | 128,000 | 130,000 | 235 |
| 2004/12/28 | 127,000 | 129,000 | 127,000 | 128,000 | 147 |
| 2004/12/27 | 128,000 | 129,000 | 126,000 | 127,000 | 300 |
| 2004/12/24 | 129,000 | 130,000 | 125,000 | 127,000 | 410 |
| 2004/12/22 | 130,000 | 132,000 | 127,000 | 129,000 | 274 |
| 2004/12/21 | 130,000 | 132,000 | 130,000 | 131,000 | 123 |
| 2004/12/20 | 135,000 | 135,000 | 130,000 | 130,000 | 348 |
| 2004/12/17 | 128,000 | 135,000 | 127,000 | 133,000 | 420 |
| 2004/12/16 | 130,000 | 131,000 | 125,000 | 129,000 | 447 |
| 2004/12/15 | 134,000 | 136,000 | 131,000 | 132,000 | 175 |
| 2004/12/14 | 130,000 | 134,000 | 130,000 | 133,000 | 228 |
| 2004/12/13 | 140,000 | 140,000 | 128,000 | 130,000 | 482 |
| 2004/12/10 | 141,000 | 141,000 | 138,000 | 139,000 | 225 |
| 2004/12/09 | 139,000 | 140,000 | 138,000 | 139,000 | 124 |
| 2004/12/08 | 140,000 | 141,000 | 139,000 | 139,000 | 142 |
| 2004/12/07 | 140,000 | 142,000 | 140,000 | 140,000 | 250 |
| 2004/12/06 | 140,000 | 141,000 | 139,000 | 139,000 | 86 |
| 2004/12/03 | 140,000 | 140,000 | 138,000 | 140,000 | 109 |
| 2004/12/02 | 142,000 | 142,000 | 139,000 | 141,000 | 99 |
| 2004/12/01 | 140,000 | 140,000 | 138,000 | 138,000 | 226 |
| 2004/11/30 | 141,000 | 143,000 | 140,000 | 142,000 | 83 |
| 2004/11/29 | 143,000 | 145,000 | 141,000 | 143,000 | 61 |
| 2004/11/26 | 144,000 | 145,000 | 141,000 | 141,000 | 77 |
| 2004/11/25 | 143,000 | 145,000 | 137,000 | 142,000 | 224 |
| 2004/11/24 | 140,000 | 143,000 | 140,000 | 141,000 | 35 |
| 2004/11/22 | 140,000 | 143,000 | 138,000 | 141,000 | 247 |
| 2004/11/19 | 146,000 | 148,000 | 142,000 | 143,000 | 316 |
| 2004/11/18 | 149,000 | 150,000 | 145,000 | 146,000 | 197 |
| 2004/11/17 | 149,000 | 152,000 | 148,000 | 149,000 | 254 |
| 2004/11/16 | 155,000 | 155,000 | 149,000 | 149,000 | 160 |
| 2004/11/15 | 154,000 | 155,000 | 152,000 | 153,000 | 203 |
| 2004/11/12 | 147,000 | 152,000 | 147,000 | 152,000 | 205 |
| 2004/11/11 | 148,000 | 150,000 | 147,000 | 147,000 | 227 |
| 2004/11/10 | 150,000 | 152,000 | 150,000 | 150,000 | 150 |
| 2004/11/09 | 150,000 | 153,000 | 149,000 | 152,000 | 112 |
| 2004/11/08 | 158,000 | 159,000 | 151,000 | 151,000 | 295 |
| 2004/11/05 | 159,000 | 161,000 | 157,000 | 157,000 | 297 |
| 2004/11/04 | 155,000 | 160,000 | 155,000 | 158,000 | 276 |
| 2004/11/02 | 149,000 | 153,000 | 148,000 | 152,000 | 166 |
| 2004/11/01 | 156,000 | 156,000 | 150,000 | 150,000 | 281 |
| 2004/10/29 | 157,000 | 159,000 | 152,000 | 154,000 | 230 |
| 2004/10/28 | 164,000 | 164,000 | 156,000 | 159,000 | 432 |
| 2004/10/27 | 162,000 | 166,000 | 161,000 | 161,000 | 332 |
| 2004/10/26 | 173,000 | 173,000 | 165,000 | 165,000 | 408 |
| 2004/10/25 | 165,000 | 173,000 | 162,000 | 171,000 | 454 |
| 2004/10/22 | 166,000 | 170,000 | 166,000 | 168,000 | 415 |
| 2004/10/21 | 160,000 | 169,000 | 159,000 | 165,000 | 750 |
| 2004/10/20 | 154,000 | 163,000 | 154,000 | 161,000 | 365 |
| 2004/10/19 | 154,000 | 158,000 | 153,000 | 158,000 | 230 |
| 2004/10/18 | 157,000 | 158,000 | 154,000 | 154,000 | 114 |
| 2004/10/15 | 155,000 | 160,000 | 155,000 | 157,000 | 296 |
| 2004/10/14 | 163,000 | 163,000 | 159,000 | 160,000 | 421 |
| 2004/10/13 | 168,000 | 173,000 | 167,000 | 167,000 | 691 |
| 2004/10/12 | 170,000 | 180,000 | 161,000 | 170,000 | 1,967 |
| 2004/10/08 | 155,000 | 171,000 | 153,000 | 168,000 | 1,880 |
| 2004/10/07 | 152,000 | 157,000 | 152,000 | 156,000 | 445 |
| 2004/10/06 | 149,000 | 153,000 | 148,000 | 152,000 | 253 |
| 2004/10/05 | 143,000 | 152,000 | 143,000 | 152,000 | 567 |
| 2004/10/04 | 153,000 | 153,000 | 142,000 | 144,000 | 805 |
| 2004/10/01 | 142,000 | 155,000 | 140,000 | 154,000 | 726 |
| 2004/09/30 | 140,000 | 143,000 | 139,000 | 141,000 | 93 |
| 2004/09/29 | 142,000 | 142,000 | 138,000 | 140,000 | 71 |
| 2004/09/28 | 139,000 | 142,000 | 139,000 | 142,000 | 94 |
| 2004/09/27 | 142,000 | 143,000 | 140,000 | 143,000 | 81 |
| 2004/09/24 | 144,000 | 144,000 | 141,000 | 142,000 | 111 |
| 2004/09/22 | 143,000 | 145,000 | 142,000 | 143,000 | 125 |
| 2004/09/21 | 143,000 | 147,000 | 143,000 | 143,000 | 105 |
| 2004/09/17 | 146,000 | 148,000 | 145,000 | 147,000 | 76 |
| 2004/09/16 | 149,000 | 149,000 | 145,000 | 147,000 | 88 |
| 2004/09/15 | 153,000 | 153,000 | 151,000 | 151,000 | 97 |
| 2004/09/14 | 155,000 | 155,000 | 152,000 | 153,000 | 142 |
| 2004/09/13 | 155,000 | 156,000 | 152,000 | 154,000 | 76 |
| 2004/09/10 | 152,000 | 155,000 | 152,000 | 155,000 | 267 |
| 2004/09/09 | 155,000 | 157,000 | 153,000 | 155,000 | 122 |
| 2004/09/08 | 158,000 | 158,000 | 154,000 | 154,000 | 66 |
| 2004/09/07 | 158,000 | 158,000 | 155,000 | 158,000 | 93 |
| 2004/09/06 | 159,000 | 159,000 | 152,000 | 158,000 | 239 |
| 2004/09/03 | 162,000 | 162,000 | 157,000 | 157,000 | 190 |
| 2004/09/02 | 161,000 | 161,000 | 159,000 | 161,000 | 174 |
| 2004/09/01 | 158,000 | 160,000 | 156,000 | 160,000 | 235 |
| 2004/08/31 | 157,000 | 157,000 | 151,000 | 154,000 | 234 |
| 2004/08/30 | 163,000 | 165,000 | 158,000 | 159,000 | 378 |
| 2004/08/27 | 146,000 | 165,000 | 145,000 | 162,000 | 905 |
| 2004/08/26 | 146,000 | 147,000 | 145,000 | 145,000 | 64 |
| 2004/08/25 | 142,000 | 145,000 | 142,000 | 145,000 | 49 |
| 2004/08/24 | 143,000 | 144,000 | 142,000 | 142,000 | 63 |
| 2004/08/23 | 144,000 | 146,000 | 142,000 | 142,000 | 120 |
| 2004/08/20 | 143,000 | 144,000 | 142,000 | 143,000 | 99 |
| 2004/08/19 | 143,000 | 144,000 | 142,000 | 143,000 | 95 |
| 2004/08/18 | 143,000 | 143,000 | 140,000 | 142,000 | 98 |
| 2004/08/17 | 145,000 | 145,000 | 142,000 | 142,000 | 43 |
| 2004/08/16 | 146,000 | 149,000 | 140,000 | 145,000 | 133 |
| 2004/08/13 | 146,000 | 149,000 | 146,000 | 146,000 | 130 |
| 2004/08/12 | 152,000 | 154,000 | 150,000 | 151,000 | 39 |
| 2004/08/11 | 153,000 | 154,000 | 151,000 | 153,000 | 151 |
| 2004/08/10 | 149,000 | 151,000 | 149,000 | 150,000 | 59 |
| 2004/08/09 | 139,000 | 155,000 | 137,000 | 148,000 | 229 |
| 2004/08/06 | 140,000 | 143,000 | 140,000 | 143,000 | 112 |
| 2004/08/05 | 144,000 | 145,000 | 140,000 | 145,000 | 133 |
| 2004/08/04 | 142,000 | 144,000 | 135,000 | 144,000 | 289 |
| 2004/08/03 | 151,000 | 154,000 | 144,000 | 148,000 | 169 |
| 2004/08/02 | 157,000 | 157,000 | 153,000 | 154,000 | 92 |
| 2004/07/30 | 154,000 | 159,000 | 153,000 | 157,000 | 68 |
| 2004/07/29 | 155,000 | 155,000 | 151,000 | 153,000 | 75 |
| 2004/07/28 | 157,000 | 157,000 | 152,000 | 155,000 | 116 |
| 2004/07/27 | 153,000 | 155,000 | 146,000 | 149,000 | 286 |
| 2004/07/26 | 159,000 | 159,000 | 153,000 | 155,000 | 278 |
| 2004/07/23 | 161,000 | 162,000 | 160,000 | 161,000 | 60 |
| 2004/07/22 | 161,000 | 162,000 | 159,000 | 160,000 | 166 |
| 2004/07/21 | 164,000 | 164,000 | 161,000 | 162,000 | 158 |
| 2004/07/20 | 160,000 | 163,000 | 160,000 | 161,000 | 152 |
| 2004/07/16 | 165,000 | 169,000 | 161,000 | 167,000 | 185 |
| 2004/07/15 | 167,000 | 168,000 | 165,000 | 165,000 | 122 |
| 2004/07/14 | 170,000 | 172,000 | 167,000 | 167,000 | 88 |
| 2004/07/13 | 169,000 | 170,000 | 169,000 | 170,000 | 64 |
| 2004/07/12 | 174,000 | 174,000 | 170,000 | 172,000 | 94 |
| 2004/07/09 | 169,000 | 172,000 | 169,000 | 170,000 | 114 |
| 2004/07/08 | 168,000 | 172,000 | 168,000 | 168,000 | 96 |
| 2004/07/07 | 170,000 | 170,000 | 163,000 | 168,000 | 217 |
| 2004/07/06 | 175,000 | 177,000 | 171,000 | 171,000 | 193 |
| 2004/07/05 | 179,000 | 179,000 | 175,000 | 175,000 | 103 |
| 2004/07/02 | 179,000 | 179,000 | 176,000 | 177,000 | 147 |
| 2004/07/01 | 180,000 | 182,000 | 179,000 | 179,000 | 152 |
| 2004/06/30 | 182,000 | 182,000 | 179,000 | 181,000 | 157 |
| 2004/06/29 | 183,000 | 183,000 | 180,000 | 181,000 | 173 |
| 2004/06/28 | 178,000 | 182,000 | 177,000 | 182,000 | 214 |
| 2004/06/25 | 179,000 | 180,000 | 176,000 | 178,000 | 100 |
| 2004/06/24 | 175,000 | 179,000 | 175,000 | 177,000 | 96 |
| 2004/06/23 | 176,000 | 178,000 | 175,000 | 175,000 | 109 |
| 2004/06/22 | 175,000 | 178,000 | 175,000 | 177,000 | 86 |
| 2004/06/21 | 176,000 | 180,000 | 176,000 | 177,000 | 113 |
| 2004/06/18 | 180,000 | 180,000 | 174,000 | 175,000 | 247 |
| 2004/06/17 | 181,000 | 182,000 | 177,000 | 178,000 | 193 |
| 2004/06/16 | 182,000 | 184,000 | 181,000 | 182,000 | 138 |
| 2004/06/15 | 182,000 | 183,000 | 180,000 | 182,000 | 134 |
| 2004/06/14 | 184,000 | 184,000 | 182,000 | 182,000 | 70 |
| 2004/06/11 | 182,000 | 183,000 | 179,000 | 183,000 | 361 |
| 2004/06/10 | 180,000 | 184,000 | 177,000 | 183,000 | 162 |
| 2004/06/09 | 181,000 | 181,000 | 172,000 | 180,000 | 188 |
| 2004/06/08 | 180,000 | 182,000 | 179,000 | 181,000 | 92 |
| 2004/06/07 | 176,000 | 179,000 | 175,000 | 178,000 | 151 |
| 2004/06/04 | 177,000 | 177,000 | 172,000 | 175,000 | 189 |
| 2004/06/03 | 181,000 | 181,000 | 177,000 | 177,000 | 106 |
| 2004/06/02 | 182,000 | 183,000 | 180,000 | 180,000 | 152 |
| 2004/06/01 | 182,000 | 182,000 | 180,000 | 182,000 | 239 |
| 2004/05/31 | 186,000 | 186,000 | 182,000 | 182,000 | 128 |
| 2004/05/28 | 181,000 | 184,000 | 181,000 | 183,000 | 204 |
| 2004/05/27 | 183,000 | 183,000 | 180,000 | 181,000 | 104 |
| 2004/05/26 | 183,000 | 184,000 | 182,000 | 183,000 | 82 |
| 2004/05/25 | 184,000 | 184,000 | 179,000 | 181,000 | 128 |
| 2004/05/24 | 183,000 | 184,000 | 181,000 | 181,000 | 124 |
| 2004/05/21 | 184,000 | 185,000 | 181,000 | 182,000 | 124 |
| 2004/05/20 | 178,000 | 185,000 | 178,000 | 181,000 | 228 |
| 2004/05/19 | 175,000 | 181,000 | 172,000 | 180,000 | 269 |
| 2004/05/18 | 168,000 | 172,000 | 164,000 | 170,000 | 285 |
| 2004/05/17 | 179,000 | 179,000 | 150,000 | 162,000 | 522 |
| 2004/05/14 | 181,000 | 185,000 | 176,000 | 179,000 | 349 |
| 2004/05/13 | 193,000 | 193,000 | 178,000 | 181,000 | 378 |
| 2004/05/12 | 192,000 | 193,000 | 187,000 | 192,000 | 244 |
| 2004/05/11 | 179,000 | 191,000 | 176,000 | 182,000 | 657 |
| 2004/05/10 | 204,000 | 206,000 | 183,000 | 183,000 | 455 |
| 2004/05/07 | 213,000 | 218,000 | 211,000 | 213,000 | 132 |
| 2004/05/06 | 218,000 | 221,000 | 213,000 | 213,000 | 234 |
| 2004/04/30 | 217,000 | 221,000 | 209,000 | 217,000 | 202 |
| 2004/04/28 | 222,000 | 223,000 | 221,000 | 221,000 | 126 |
| 2004/04/27 | 226,000 | 226,000 | 221,000 | 223,000 | 179 |
| 2004/04/26 | 227,000 | 227,000 | 224,000 | 225,000 | 115 |
| 2004/04/23 | 229,000 | 229,000 | 223,000 | 227,000 | 244 |
| 2004/04/22 | 227,000 | 230,000 | 226,000 | 227,000 | 188 |
| 2004/04/21 | 228,000 | 229,000 | 225,000 | 228,000 | 259 |
| 2004/04/20 | 223,000 | 230,000 | 222,000 | 230,000 | 398 |
| 2004/04/19 | 230,000 | 231,000 | 222,000 | 224,000 | 321 |
| 2004/04/16 | 223,000 | 225,000 | 216,000 | 224,000 | 449 |
| 2004/04/15 | 230,000 | 232,000 | 221,000 | 223,000 | 633 |
| 2004/04/14 | 236,000 | 236,000 | 227,000 | 229,000 | 613 |
| 2004/04/13 | 237,000 | 240,000 | 234,000 | 236,000 | 1,063 |
| 2004/04/12 | 231,000 | 237,000 | 231,000 | 233,000 | 915 |
| 2004/04/09 | 227,000 | 230,000 | 225,000 | 229,000 | 471 |
| 2004/04/08 | 230,000 | 236,000 | 222,000 | 235,000 | 1,432 |
| 2004/04/07 | 228,000 | 228,000 | 223,000 | 226,000 | 272 |
| 2004/04/06 | 235,000 | 236,000 | 225,000 | 229,000 | 669 |
| 2004/04/05 | 231,000 | 231,000 | 224,000 | 224,000 | 435 |
| 2004/04/02 | 215,000 | 228,000 | 215,000 | 227,000 | 791 |
| 2004/04/01 | 214,000 | 218,000 | 213,000 | 215,000 | 236 |
| 2004/03/31 | 218,000 | 218,000 | 214,000 | 218,000 | 195 |
| 2004/03/30 | 222,000 | 222,000 | 216,000 | 218,000 | 122 |
| 2004/03/29 | 215,000 | 218,000 | 214,000 | 218,000 | 130 |
| 2004/03/26 | 218,000 | 218,000 | 211,000 | 213,000 | 238 |
| 2004/03/25 | 215,000 | 216,000 | 212,000 | 216,000 | 196 |
| 2004/03/24 | 211,000 | 214,000 | 209,000 | 211,000 | 250 |
| 2004/03/23 | 216,000 | 218,000 | 206,000 | 215,000 | 275 |
| 2004/03/22 | 217,000 | 221,000 | 216,000 | 219,000 | 144 |
| 2004/03/19 | 216,000 | 223,000 | 216,000 | 222,000 | 299 |
| 2004/03/18 | 232,000 | 232,000 | 222,000 | 223,000 | 459 |
| 2004/03/17 | 230,000 | 232,000 | 227,000 | 232,000 | 1,003 |
| 2004/03/16 | 219,000 | 235,000 | 218,000 | 232,000 | 1,534 |
| 2004/03/15 | 215,000 | 215,000 | 211,000 | 215,000 | 283 |
| 2004/03/12 | 210,000 | 214,000 | 210,000 | 211,000 | 333 |
| 2004/03/11 | 211,000 | 212,000 | 210,000 | 212,000 | 155 |
| 2004/03/10 | 215,000 | 217,000 | 212,000 | 213,000 | 296 |
| 2004/03/09 | 209,000 | 216,000 | 207,000 | 213,000 | 323 |
| 2004/03/08 | 206,000 | 212,000 | 206,000 | 209,000 | 271 |
| 2004/03/05 | 207,000 | 210,000 | 207,000 | 208,000 | 141 |
| 2004/03/04 | 206,000 | 211,000 | 206,000 | 209,000 | 301 |
| 2004/03/03 | 208,000 | 208,000 | 204,000 | 206,000 | 212 |
| 2004/03/02 | 206,000 | 209,000 | 205,000 | 208,000 | 431 |
| 2004/03/01 | 201,000 | 205,000 | 201,000 | 204,000 | 226 |
| 2004/02/27 | 194,000 | 200,000 | 194,000 | 198,000 | 188 |
| 2004/02/26 | 196,000 | 196,000 | 191,000 | 191,000 | 249 |
| 2004/02/25 | 198,000 | 198,000 | 194,000 | 195,000 | 267 |
| 2004/02/24 | 204,000 | 204,000 | 196,000 | 196,000 | 425 |
| 2004/02/23 | 195,000 | 201,000 | 195,000 | 201,000 | 178 |
| 2004/02/20 | 196,000 | 199,000 | 193,000 | 196,000 | 268 |
| 2004/02/19 | 198,000 | 198,000 | 195,000 | 197,000 | 134 |
| 2004/02/18 | 198,000 | 199,000 | 196,000 | 196,000 | 136 |
| 2004/02/17 | 196,000 | 198,000 | 193,000 | 195,000 | 133 |
| 2004/02/16 | 197,000 | 197,000 | 194,000 | 195,000 | 123 |
| 2004/02/13 | 195,000 | 196,000 | 192,000 | 194,000 | 208 |
| 2004/02/12 | 194,000 | 200,000 | 192,000 | 192,000 | 242 |
| 2004/02/10 | 199,000 | 202,000 | 195,000 | 196,000 | 263 |
| 2004/02/09 | 203,000 | 206,000 | 197,000 | 201,000 | 841 |
| 2004/02/06 | 219,000 | 223,000 | 187,000 | 192,000 | 1,724 |
| 2004/02/05 | 210,000 | 219,000 | 209,000 | 215,000 | 423 |
| 2004/02/04 | 233,000 | 233,000 | 214,000 | 218,000 | 859 |
| 2004/02/03 | 239,000 | 239,000 | 230,000 | 235,000 | 646 |
| 2004/02/02 | 233,000 | 240,000 | 230,000 | 236,000 | 1,509 |
| 2004/01/30 | 228,000 | 234,000 | 228,000 | 233,000 | 413 |
| 2004/01/29 | 227,000 | 229,000 | 225,000 | 228,000 | 379 |
| 2004/01/28 | 236,000 | 236,000 | 229,000 | 230,000 | 654 |
| 2004/01/27 | 234,000 | 238,000 | 229,000 | 235,000 | 1,958 |
| 2004/01/26 | 226,000 | 230,000 | 224,000 | 230,000 | 480 |
| 2004/01/23 | 225,000 | 230,000 | 222,000 | 226,000 | 588 |
| 2004/01/22 | 226,000 | 230,000 | 222,000 | 224,000 | 457 |
| 2004/01/21 | 230,000 | 230,000 | 222,000 | 223,000 | 921 |
| 2004/01/20 | 233,000 | 235,000 | 224,000 | 225,000 | 1,601 |
| 2004/01/19 | 224,000 | 232,000 | 223,000 | 230,000 | 2,525 |
| 2004/01/16 | 217,000 | 221,000 | 217,000 | 221,000 | 816 |
| 2004/01/15 | 220,000 | 223,000 | 217,000 | 218,000 | 958 |
| 2004/01/14 | 212,000 | 229,000 | 207,000 | 223,000 | 3,385 |
| 2004/01/13 | 195,000 | 221,000 | 192,000 | 221,000 | 4,298 |
| 2004/01/09 | 198,000 | 198,000 | 191,000 | 191,000 | 867 |
| 2004/01/08 | 175,000 | 198,000 | 175,000 | 187,000 | 1,369 |
| 2004/01/07 | 172,000 | 175,000 | 171,000 | 175,000 | 245 |
| 2004/01/06 | 178,000 | 179,000 | 173,000 | 175,000 | 335 |
| 2004/01/05 | 179,000 | 179,000 | 175,000 | 176,000 | 383 |