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 |
|---|---|---|---|---|---|
| 2005/12/30 | 102,000 | 102,000 | 99,100 | 101,000 | 216 |
| 2005/12/29 | 97,800 | 103,000 | 97,300 | 100,000 | 951 |
| 2005/12/28 | 96,700 | 97,500 | 96,400 | 97,500 | 365 |
| 2005/12/27 | 97,200 | 97,400 | 96,300 | 97,000 | 488 |
| 2005/12/26 | 97,100 | 97,800 | 96,500 | 97,800 | 813 |
| 2005/12/22 | 99,400 | 99,500 | 97,000 | 97,900 | 561 |
| 2005/12/21 | 97,100 | 99,500 | 96,900 | 98,700 | 711 |
| 2005/12/20 | 98,500 | 98,600 | 97,000 | 97,200 | 656 |
| 2005/12/19 | 100,000 | 101,000 | 98,200 | 98,900 | 750 |
| 2005/12/16 | 101,000 | 102,000 | 100,000 | 100,000 | 292 |
| 2005/12/15 | 101,000 | 102,000 | 101,000 | 101,000 | 200 |
| 2005/12/14 | 103,000 | 103,000 | 101,000 | 101,000 | 177 |
| 2005/12/13 | 103,000 | 103,000 | 102,000 | 102,000 | 193 |
| 2005/12/12 | 102,000 | 103,000 | 101,000 | 103,000 | 403 |
| 2005/12/09 | 102,000 | 103,000 | 101,000 | 101,000 | 530 |
| 2005/12/08 | 104,000 | 104,000 | 102,000 | 103,000 | 351 |
| 2005/12/07 | 105,000 | 105,000 | 103,000 | 104,000 | 450 |
| 2005/12/06 | 105,000 | 105,000 | 103,000 | 103,000 | 232 |
| 2005/12/05 | 105,000 | 106,000 | 103,000 | 105,000 | 397 |
| 2005/12/02 | 104,000 | 106,000 | 104,000 | 105,000 | 207 |
| 2005/12/01 | 104,000 | 104,000 | 103,000 | 104,000 | 177 |
| 2005/11/30 | 105,000 | 105,000 | 102,000 | 103,000 | 219 |
| 2005/11/29 | 105,000 | 106,000 | 104,000 | 105,000 | 287 |
| 2005/11/28 | 103,000 | 104,000 | 102,000 | 104,000 | 256 |
| 2005/11/25 | 102,000 | 103,000 | 101,000 | 102,000 | 239 |
| 2005/11/24 | 104,000 | 105,000 | 103,000 | 103,000 | 473 |
| 2005/11/22 | 105,000 | 105,000 | 104,000 | 105,000 | 247 |
| 2005/11/21 | 107,000 | 107,000 | 104,000 | 104,000 | 340 |
| 2005/11/18 | 107,000 | 109,000 | 104,000 | 106,000 | 775 |
| 2005/11/17 | 104,000 | 106,000 | 103,000 | 106,000 | 245 |
| 2005/11/16 | 105,000 | 105,000 | 103,000 | 105,000 | 287 |
| 2005/11/15 | 108,000 | 108,000 | 105,000 | 105,000 | 429 |
| 2005/11/14 | 105,000 | 107,000 | 104,000 | 106,000 | 645 |
| 2005/11/11 | 102,000 | 103,000 | 102,000 | 103,000 | 289 |
| 2005/11/10 | 102,000 | 103,000 | 101,000 | 102,000 | 206 |
| 2005/11/09 | 101,000 | 102,000 | 101,000 | 101,000 | 322 |
| 2005/11/08 | 102,000 | 103,000 | 101,000 | 101,000 | 164 |
| 2005/11/07 | 103,000 | 103,000 | 101,000 | 102,000 | 297 |
| 2005/11/04 | 103,000 | 103,000 | 101,000 | 102,000 | 181 |
| 2005/11/02 | 103,000 | 103,000 | 102,000 | 102,000 | 219 |
| 2005/11/01 | 104,000 | 104,000 | 103,000 | 104,000 | 101 |
| 2005/10/31 | 104,000 | 104,000 | 103,000 | 104,000 | 273 |
| 2005/10/28 | 103,000 | 106,000 | 103,000 | 106,000 | 478 |
| 2005/10/27 | 102,000 | 103,000 | 102,000 | 103,000 | 265 |
| 2005/10/26 | 101,000 | 103,000 | 101,000 | 102,000 | 155 |
| 2005/10/25 | 102,000 | 103,000 | 101,000 | 101,000 | 162 |
| 2005/10/24 | 101,000 | 102,000 | 101,000 | 101,000 | 163 |
| 2005/10/21 | 103,000 | 103,000 | 100,000 | 101,000 | 375 |
| 2005/10/20 | 104,000 | 104,000 | 102,000 | 104,000 | 157 |
| 2005/10/19 | 106,000 | 106,000 | 102,000 | 103,000 | 430 |
| 2005/10/18 | 108,000 | 109,000 | 106,000 | 106,000 | 255 |
| 2005/10/17 | 105,000 | 108,000 | 105,000 | 107,000 | 411 |
| 2005/10/14 | 106,000 | 107,000 | 105,000 | 105,000 | 437 |
| 2005/10/13 | 106,000 | 107,000 | 106,000 | 106,000 | 275 |
| 2005/10/12 | 107,000 | 109,000 | 107,000 | 107,000 | 315 |
| 2005/10/11 | 110,000 | 110,000 | 107,000 | 108,000 | 215 |
| 2005/10/07 | 111,000 | 112,000 | 107,000 | 108,000 | 374 |
| 2005/10/06 | 114,000 | 114,000 | 112,000 | 112,000 | 134 |
| 2005/10/05 | 115,000 | 117,000 | 114,000 | 116,000 | 400 |
| 2005/10/04 | 112,000 | 114,000 | 112,000 | 114,000 | 308 |
| 2005/10/03 | 108,000 | 111,000 | 108,000 | 111,000 | 338 |
| 2005/09/30 | 109,000 | 109,000 | 106,000 | 107,000 | 502 |
| 2005/09/29 | 112,000 | 113,000 | 106,000 | 111,000 | 510 |
| 2005/09/28 | 113,000 | 114,000 | 112,000 | 113,000 | 171 |
| 2005/09/27 | 116,000 | 116,000 | 113,000 | 113,000 | 334 |
| 2005/09/26 | 117,000 | 118,000 | 116,000 | 117,000 | 110 |
| 2005/09/22 | 118,000 | 118,000 | 116,000 | 117,000 | 193 |
| 2005/09/21 | 119,000 | 119,000 | 118,000 | 118,000 | 252 |
| 2005/09/20 | 119,000 | 119,000 | 118,000 | 119,000 | 161 |
| 2005/09/16 | 119,000 | 120,000 | 118,000 | 120,000 | 195 |
| 2005/09/15 | 119,000 | 119,000 | 118,000 | 119,000 | 173 |
| 2005/09/14 | 120,000 | 120,000 | 118,000 | 119,000 | 214 |
| 2005/09/13 | 120,000 | 120,000 | 118,000 | 120,000 | 231 |
| 2005/09/12 | 121,000 | 122,000 | 120,000 | 121,000 | 65 |
| 2005/09/09 | 119,000 | 121,000 | 119,000 | 121,000 | 458 |
| 2005/09/08 | 119,000 | 120,000 | 118,000 | 119,000 | 170 |
| 2005/09/07 | 119,000 | 119,000 | 118,000 | 118,000 | 79 |
| 2005/09/06 | 119,000 | 119,000 | 118,000 | 118,000 | 82 |
| 2005/09/05 | 119,000 | 120,000 | 118,000 | 119,000 | 46 |
| 2005/09/02 | 119,000 | 120,000 | 118,000 | 119,000 | 110 |
| 2005/09/01 | 119,000 | 120,000 | 119,000 | 120,000 | 54 |
| 2005/08/31 | 120,000 | 121,000 | 119,000 | 119,000 | 198 |
| 2005/08/30 | 121,000 | 121,000 | 120,000 | 121,000 | 106 |
| 2005/08/29 | 123,000 | 123,000 | 120,000 | 120,000 | 217 |
| 2005/08/26 | 122,000 | 123,000 | 120,000 | 123,000 | 236 |
| 2005/08/25 | 121,000 | 122,000 | 119,000 | 122,000 | 220 |
| 2005/08/24 | 120,000 | 121,000 | 119,000 | 121,000 | 169 |
| 2005/08/23 | 119,000 | 122,000 | 119,000 | 120,000 | 351 |
| 2005/08/22 | 120,000 | 120,000 | 118,000 | 119,000 | 208 |
| 2005/08/19 | 119,000 | 120,000 | 119,000 | 119,000 | 159 |
| 2005/08/18 | 119,000 | 120,000 | 118,000 | 119,000 | 98 |
| 2005/08/17 | 119,000 | 121,000 | 119,000 | 119,000 | 189 |
| 2005/08/16 | 119,000 | 120,000 | 119,000 | 120,000 | 120 |
| 2005/08/15 | 120,000 | 120,000 | 119,000 | 120,000 | 197 |
| 2005/08/12 | 121,000 | 121,000 | 119,000 | 120,000 | 142 |
| 2005/08/11 | 121,000 | 121,000 | 119,000 | 121,000 | 172 |
| 2005/08/10 | 120,000 | 121,000 | 118,000 | 120,000 | 224 |
| 2005/08/09 | 118,000 | 122,000 | 117,000 | 119,000 | 305 |
| 2005/08/08 | 116,000 | 119,000 | 115,000 | 117,000 | 309 |
| 2005/08/05 | 119,000 | 125,000 | 119,000 | 120,000 | 265 |
| 2005/08/04 | 119,000 | 121,000 | 119,000 | 120,000 | 204 |
| 2005/08/03 | 123,000 | 124,000 | 122,000 | 122,000 | 194 |
| 2005/08/02 | 126,000 | 127,000 | 123,000 | 124,000 | 241 |
| 2005/08/01 | 127,000 | 128,000 | 126,000 | 127,000 | 109 |
| 2005/07/29 | 128,000 | 128,000 | 126,000 | 126,000 | 186 |
| 2005/07/28 | 128,000 | 128,000 | 127,000 | 128,000 | 257 |
| 2005/07/27 | 128,000 | 129,000 | 126,000 | 127,000 | 190 |
| 2005/07/26 | 127,000 | 128,000 | 127,000 | 127,000 | 169 |
| 2005/07/25 | 128,000 | 129,000 | 126,000 | 126,000 | 235 |
| 2005/07/22 | 127,000 | 128,000 | 125,000 | 126,000 | 198 |
| 2005/07/21 | 129,000 | 130,000 | 125,000 | 125,000 | 367 |
| 2005/07/20 | 124,000 | 129,000 | 124,000 | 128,000 | 333 |
| 2005/07/19 | 124,000 | 126,000 | 124,000 | 125,000 | 169 |
| 2005/07/15 | 126,000 | 127,000 | 124,000 | 124,000 | 187 |
| 2005/07/14 | 126,000 | 127,000 | 125,000 | 125,000 | 197 |
| 2005/07/13 | 126,000 | 127,000 | 124,000 | 126,000 | 154 |
| 2005/07/12 | 126,000 | 128,000 | 125,000 | 125,000 | 169 |
| 2005/07/11 | 126,000 | 126,000 | 124,000 | 124,000 | 104 |
| 2005/07/08 | 124,000 | 127,000 | 123,000 | 124,000 | 199 |
| 2005/07/07 | 125,000 | 125,000 | 123,000 | 125,000 | 93 |
| 2005/07/06 | 128,000 | 129,000 | 125,000 | 126,000 | 236 |
| 2005/07/05 | 130,000 | 130,000 | 127,000 | 128,000 | 167 |
| 2005/07/04 | 130,000 | 132,000 | 130,000 | 130,000 | 131 |
| 2005/07/01 | 129,000 | 131,000 | 128,000 | 129,000 | 258 |
| 2005/06/30 | 133,000 | 133,000 | 128,000 | 130,000 | 560 |
| 2005/06/29 | 130,000 | 139,000 | 130,000 | 135,000 | 2,182 |
| 2005/06/28 | 125,000 | 128,000 | 124,000 | 127,000 | 505 |
| 2005/06/27 | 123,000 | 127,000 | 122,000 | 126,000 | 254 |
| 2005/06/24 | 119,000 | 123,000 | 118,000 | 123,000 | 226 |
| 2005/06/23 | 120,000 | 120,000 | 118,000 | 119,000 | 113 |
| 2005/06/22 | 120,000 | 121,000 | 120,000 | 121,000 | 86 |
| 2005/06/21 | 122,000 | 122,000 | 120,000 | 121,000 | 105 |
| 2005/06/20 | 122,000 | 122,000 | 120,000 | 120,000 | 54 |
| 2005/06/17 | 122,000 | 122,000 | 120,000 | 121,000 | 107 |
| 2005/06/16 | 123,000 | 123,000 | 121,000 | 121,000 | 80 |
| 2005/06/15 | 122,000 | 123,000 | 121,000 | 122,000 | 143 |
| 2005/06/14 | 121,000 | 122,000 | 120,000 | 120,000 | 109 |
| 2005/06/13 | 119,000 | 122,000 | 119,000 | 120,000 | 71 |
| 2005/06/10 | 117,000 | 121,000 | 117,000 | 118,000 | 297 |
| 2005/06/09 | 119,000 | 119,000 | 117,000 | 117,000 | 123 |
| 2005/06/08 | 116,000 | 122,000 | 116,000 | 120,000 | 318 |
| 2005/06/07 | 117,000 | 118,000 | 115,000 | 117,000 | 264 |
| 2005/06/06 | 119,000 | 120,000 | 117,000 | 117,000 | 405 |
| 2005/06/03 | 123,000 | 123,000 | 120,000 | 121,000 | 172 |
| 2005/06/02 | 122,000 | 125,000 | 122,000 | 123,000 | 160 |
| 2005/06/01 | 122,000 | 125,000 | 121,000 | 123,000 | 252 |
| 2005/05/31 | 125,000 | 125,000 | 121,000 | 124,000 | 107 |
| 2005/05/30 | 126,000 | 126,000 | 125,000 | 126,000 | 66 |
| 2005/05/27 | 125,000 | 126,000 | 123,000 | 124,000 | 117 |
| 2005/05/26 | 122,000 | 124,000 | 121,000 | 124,000 | 135 |
| 2005/05/25 | 125,000 | 125,000 | 121,000 | 122,000 | 102 |
| 2005/05/24 | 126,000 | 127,000 | 122,000 | 124,000 | 242 |
| 2005/05/23 | 123,000 | 128,000 | 123,000 | 128,000 | 176 |
| 2005/05/20 | 123,000 | 124,000 | 122,000 | 123,000 | 72 |
| 2005/05/19 | 121,000 | 124,000 | 120,000 | 123,000 | 193 |
| 2005/05/18 | 125,000 | 126,000 | 118,000 | 122,000 | 167 |
| 2005/05/17 | 129,000 | 131,000 | 120,000 | 122,000 | 238 |
| 2005/05/16 | 130,000 | 132,000 | 127,000 | 127,000 | 190 |
| 2005/05/13 | 130,000 | 131,000 | 129,000 | 129,000 | 151 |
| 2005/05/12 | 134,000 | 134,000 | 131,000 | 132,000 | 151 |
| 2005/05/11 | 132,000 | 134,000 | 131,000 | 133,000 | 183 |
| 2005/05/10 | 136,000 | 137,000 | 132,000 | 134,000 | 236 |
| 2005/05/09 | 130,000 | 137,000 | 130,000 | 135,000 | 466 |
| 2005/05/06 | 127,000 | 131,000 | 126,000 | 129,000 | 312 |
| 2005/05/02 | 129,000 | 129,000 | 125,000 | 125,000 | 151 |
| 2005/04/28 | 128,000 | 129,000 | 126,000 | 127,000 | 227 |
| 2005/04/27 | 133,000 | 133,000 | 128,000 | 129,000 | 456 |
| 2005/04/26 | 133,000 | 134,000 | 132,000 | 133,000 | 153 |
| 2005/04/25 | 135,000 | 135,000 | 132,000 | 135,000 | 237 |
| 2005/04/22 | 136,000 | 137,000 | 133,000 | 135,000 | 325 |
| 2005/04/21 | 131,000 | 135,000 | 130,000 | 134,000 | 394 |
| 2005/04/20 | 139,000 | 140,000 | 135,000 | 135,000 | 578 |
| 2005/04/19 | 129,000 | 135,000 | 129,000 | 135,000 | 724 |
| 2005/04/18 | 135,000 | 135,000 | 130,000 | 130,000 | 904 |
| 2005/04/15 | 137,000 | 139,000 | 135,000 | 138,000 | 1,431 |
| 2005/04/14 | 138,000 | 146,000 | 138,000 | 139,000 | 5,916 |
| 2005/04/13 | 139,000 | 144,000 | 136,000 | 140,000 | 11,320 |
| 2005/04/12 | 136,000 | 143,000 | 131,000 | 143,000 | 16,758 |
| 2005/04/11 | 124,000 | 125,000 | 122,000 | 123,000 | 626 |
| 2005/04/08 | 122,000 | 126,000 | 121,000 | 126,000 | 472 |
| 2005/04/07 | 122,000 | 122,000 | 120,000 | 122,000 | 165 |
| 2005/04/06 | 123,000 | 123,000 | 120,000 | 123,000 | 369 |
| 2005/04/05 | 119,000 | 124,000 | 119,000 | 122,000 | 948 |
| 2005/04/04 | 116,000 | 117,000 | 116,000 | 117,000 | 133 |
| 2005/04/01 | 114,000 | 116,000 | 114,000 | 116,000 | 218 |
| 2005/03/31 | 115,000 | 116,000 | 114,000 | 115,000 | 157 |
| 2005/03/30 | 115,000 | 116,000 | 113,000 | 115,000 | 168 |
| 2005/03/29 | 114,000 | 120,000 | 114,000 | 116,000 | 585 |
| 2005/03/28 | 117,000 | 117,000 | 112,000 | 113,000 | 497 |
| 2005/03/25 | 116,000 | 117,000 | 115,000 | 117,000 | 433 |
| 2005/03/24 | 119,000 | 120,000 | 116,000 | 117,000 | 435 |
| 2005/03/23 | 120,000 | 121,000 | 119,000 | 119,000 | 457 |
| 2005/03/22 | 120,000 | 122,000 | 119,000 | 121,000 | 347 |
| 2005/03/18 | 121,000 | 122,000 | 119,000 | 120,000 | 540 |
| 2005/03/17 | 121,000 | 122,000 | 120,000 | 122,000 | 543 |
| 2005/03/16 | 127,000 | 128,000 | 123,000 | 123,000 | 713 |
| 2005/03/15 | 128,000 | 129,000 | 127,000 | 127,000 | 251 |
| 2005/03/14 | 130,000 | 130,000 | 128,000 | 128,000 | 282 |
| 2005/03/11 | 130,000 | 132,000 | 129,000 | 129,000 | 325 |
| 2005/03/10 | 134,000 | 134,000 | 130,000 | 130,000 | 480 |
| 2005/03/09 | 131,000 | 135,000 | 130,000 | 132,000 | 1,165 |
| 2005/03/08 | 128,000 | 130,000 | 127,000 | 129,000 | 217 |
| 2005/03/07 | 130,000 | 130,000 | 127,000 | 129,000 | 193 |
| 2005/03/04 | 128,000 | 130,000 | 128,000 | 129,000 | 133 |
| 2005/03/03 | 129,000 | 130,000 | 128,000 | 129,000 | 48 |
| 2005/03/02 | 129,000 | 130,000 | 128,000 | 130,000 | 137 |
| 2005/03/01 | 126,000 | 129,000 | 126,000 | 129,000 | 265 |
| 2005/02/28 | 127,000 | 128,000 | 126,000 | 127,000 | 130 |
| 2005/02/25 | 129,000 | 129,000 | 127,000 | 127,000 | 109 |
| 2005/02/24 | 126,000 | 128,000 | 126,000 | 128,000 | 149 |
| 2005/02/23 | 127,000 | 129,000 | 127,000 | 128,000 | 102 |
| 2005/02/22 | 129,000 | 129,000 | 128,000 | 128,000 | 84 |
| 2005/02/21 | 130,000 | 131,000 | 128,000 | 129,000 | 265 |
| 2005/02/18 | 129,000 | 131,000 | 129,000 | 129,000 | 117 |
| 2005/02/17 | 128,000 | 130,000 | 128,000 | 129,000 | 265 |
| 2005/02/16 | 132,000 | 133,000 | 130,000 | 130,000 | 314 |
| 2005/02/15 | 133,000 | 135,000 | 132,000 | 134,000 | 211 |
| 2005/02/14 | 128,000 | 132,000 | 128,000 | 131,000 | 303 |
| 2005/02/10 | 133,000 | 133,000 | 131,000 | 131,000 | 119 |
| 2005/02/09 | 134,000 | 134,000 | 131,000 | 132,000 | 155 |
| 2005/02/08 | 133,000 | 133,000 | 131,000 | 132,000 | 182 |
| 2005/02/07 | 132,000 | 135,000 | 132,000 | 134,000 | 115 |
| 2005/02/04 | 137,000 | 137,000 | 131,000 | 132,000 | 296 |
| 2005/02/03 | 136,000 | 137,000 | 134,000 | 136,000 | 118 |
| 2005/02/02 | 138,000 | 138,000 | 135,000 | 136,000 | 170 |
| 2005/02/01 | 138,000 | 139,000 | 136,000 | 136,000 | 77 |
| 2005/01/31 | 137,000 | 138,000 | 136,000 | 138,000 | 53 |
| 2005/01/28 | 136,000 | 138,000 | 135,000 | 136,000 | 85 |
| 2005/01/27 | 140,000 | 140,000 | 136,000 | 138,000 | 165 |
| 2005/01/26 | 140,000 | 143,000 | 138,000 | 138,000 | 164 |
| 2005/01/25 | 142,000 | 143,000 | 139,000 | 141,000 | 240 |
| 2005/01/24 | 143,000 | 146,000 | 143,000 | 143,000 | 162 |
| 2005/01/21 | 141,000 | 144,000 | 141,000 | 143,000 | 140 |
| 2005/01/20 | 147,000 | 147,000 | 142,000 | 142,000 | 293 |
| 2005/01/19 | 146,000 | 150,000 | 145,000 | 145,000 | 956 |
| 2005/01/18 | 139,000 | 147,000 | 138,000 | 143,000 | 639 |
| 2005/01/17 | 135,000 | 138,000 | 134,000 | 138,000 | 165 |
| 2005/01/14 | 133,000 | 140,000 | 129,000 | 133,000 | 409 |
| 2005/01/13 | 136,000 | 136,000 | 133,000 | 134,000 | 138 |
| 2005/01/12 | 136,000 | 138,000 | 136,000 | 136,000 | 108 |
| 2005/01/11 | 140,000 | 140,000 | 137,000 | 138,000 | 187 |
| 2005/01/07 | 137,000 | 139,000 | 137,000 | 138,000 | 139 |
| 2005/01/06 | 139,000 | 140,000 | 137,000 | 137,000 | 219 |
| 2005/01/05 | 137,000 | 139,000 | 136,000 | 138,000 | 369 |
| 2005/01/04 | 131,000 | 136,000 | 131,000 | 135,000 | 212 |