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 |
|---|---|---|---|---|---|
| 2006/12/29 | 34,600 | 34,750 | 34,000 | 34,100 | 120 |
| 2006/12/28 | 34,900 | 35,800 | 34,500 | 35,300 | 178 |
| 2006/12/27 | 36,800 | 36,800 | 35,600 | 35,900 | 110 |
| 2006/12/26 | 36,800 | 37,100 | 36,150 | 36,800 | 157 |
| 2006/12/25 | 37,300 | 38,000 | 36,400 | 37,150 | 384 |
| 2006/12/22 | 37,950 | 38,200 | 37,400 | 37,600 | 299 |
| 2006/12/21 | 37,150 | 37,950 | 36,900 | 37,600 | 343 |
| 2006/12/20 | 38,600 | 38,600 | 37,200 | 38,350 | 156 |
| 2006/12/19 | 39,200 | 39,200 | 37,550 | 38,500 | 224 |
| 2006/12/18 | 39,550 | 39,800 | 39,400 | 39,400 | 179 |
| 2006/12/15 | 39,500 | 40,000 | 39,450 | 39,650 | 245 |
| 2006/12/14 | 39,950 | 40,000 | 39,500 | 39,900 | 238 |
| 2006/12/13 | 39,500 | 40,250 | 39,500 | 39,600 | 185 |
| 2006/12/12 | 39,700 | 41,400 | 39,650 | 40,250 | 255 |
| 2006/12/11 | 40,200 | 40,600 | 39,800 | 40,100 | 201 |
| 2006/12/08 | 40,300 | 40,800 | 39,700 | 40,100 | 432 |
| 2006/12/07 | 39,400 | 40,200 | 39,200 | 40,200 | 222 |
| 2006/12/06 | 39,200 | 39,850 | 39,000 | 39,800 | 486 |
| 2006/12/05 | 38,800 | 39,450 | 38,400 | 39,450 | 249 |
| 2006/12/04 | 38,450 | 39,500 | 38,000 | 38,800 | 268 |
| 2006/12/01 | 40,000 | 40,050 | 39,200 | 39,250 | 300 |
| 2006/11/30 | 40,300 | 40,300 | 39,150 | 39,900 | 430 |
| 2006/11/29 | 39,800 | 40,000 | 38,700 | 39,250 | 656 |
| 2006/11/28 | 38,300 | 39,500 | 38,300 | 39,000 | 1,403 |
| 2006/11/27 | 34,400 | 35,650 | 33,800 | 35,500 | 297 |
| 2006/11/24 | 34,650 | 34,900 | 33,550 | 34,300 | 232 |
| 2006/11/22 | 34,450 | 35,000 | 33,200 | 34,550 | 360 |
| 2006/11/21 | 34,900 | 36,300 | 34,800 | 34,850 | 357 |
| 2006/11/20 | 36,100 | 36,100 | 33,600 | 34,250 | 273 |
| 2006/11/17 | 38,300 | 38,300 | 35,200 | 36,100 | 278 |
| 2006/11/16 | 37,900 | 38,300 | 37,000 | 37,100 | 232 |
| 2006/11/15 | 38,600 | 39,700 | 38,000 | 38,300 | 480 |
| 2006/11/14 | 37,850 | 38,000 | 36,300 | 37,800 | 568 |
| 2006/11/13 | 41,000 | 41,000 | 39,100 | 39,500 | 242 |
| 2006/11/10 | 41,100 | 41,500 | 41,000 | 41,050 | 251 |
| 2006/11/09 | 41,050 | 41,850 | 39,800 | 41,050 | 570 |
| 2006/11/08 | 45,500 | 45,500 | 42,150 | 42,250 | 433 |
| 2006/11/07 | 46,100 | 46,300 | 45,850 | 45,850 | 161 |
| 2006/11/06 | 47,600 | 47,600 | 46,050 | 46,050 | 215 |
| 2006/11/02 | 48,350 | 48,350 | 47,650 | 47,650 | 124 |
| 2006/11/01 | 47,800 | 48,450 | 47,800 | 48,350 | 117 |
| 2006/10/31 | 47,750 | 48,200 | 47,500 | 47,900 | 290 |
| 2006/10/30 | 47,600 | 48,050 | 47,100 | 47,750 | 459 |
| 2006/10/27 | 51,000 | 51,300 | 50,100 | 50,600 | 140 |
| 2006/10/26 | 51,000 | 51,000 | 50,500 | 50,500 | 132 |
| 2006/10/25 | 50,700 | 51,200 | 50,700 | 50,900 | 69 |
| 2006/10/24 | 50,500 | 51,200 | 50,500 | 50,600 | 98 |
| 2006/10/23 | 50,500 | 51,400 | 50,500 | 50,700 | 106 |
| 2006/10/20 | 51,500 | 51,500 | 51,000 | 51,000 | 70 |
| 2006/10/19 | 51,900 | 52,200 | 51,100 | 51,100 | 33 |
| 2006/10/18 | 51,000 | 51,000 | 50,400 | 50,900 | 67 |
| 2006/10/17 | 51,700 | 51,700 | 50,300 | 51,000 | 160 |
| 2006/10/16 | 50,000 | 51,800 | 49,850 | 51,400 | 91 |
| 2006/10/13 | 51,800 | 51,800 | 48,500 | 49,850 | 105 |
| 2006/10/12 | 48,200 | 49,450 | 48,200 | 48,800 | 229 |
| 2006/10/11 | 53,900 | 53,900 | 50,100 | 50,500 | 276 |
| 2006/10/10 | 53,600 | 56,500 | 53,600 | 54,100 | 141 |
| 2006/10/06 | 56,800 | 56,800 | 56,000 | 56,100 | 162 |
| 2006/10/05 | 56,900 | 57,500 | 56,300 | 56,900 | 247 |
| 2006/10/04 | 59,000 | 59,000 | 57,100 | 57,400 | 152 |
| 2006/10/03 | 57,900 | 59,000 | 57,600 | 58,600 | 176 |
| 2006/10/02 | 57,000 | 57,900 | 56,700 | 57,500 | 136 |
| 2006/09/29 | 56,000 | 56,900 | 56,000 | 56,400 | 165 |
| 2006/09/28 | 56,300 | 56,300 | 55,700 | 56,200 | 83 |
| 2006/09/27 | 55,100 | 56,300 | 55,100 | 56,000 | 84 |
| 2006/09/26 | 56,300 | 56,500 | 54,100 | 55,600 | 60 |
| 2006/09/25 | 55,900 | 56,200 | 54,000 | 56,100 | 72 |
| 2006/09/22 | 55,700 | 56,500 | 55,600 | 55,900 | 38 |
| 2006/09/21 | 55,500 | 55,900 | 55,500 | 55,900 | 52 |
| 2006/09/20 | 56,000 | 56,000 | 55,300 | 55,600 | 54 |
| 2006/09/19 | 56,200 | 57,400 | 56,000 | 56,500 | 74 |
| 2006/09/15 | 58,900 | 58,900 | 56,500 | 57,900 | 185 |
| 2006/09/14 | 59,000 | 59,500 | 59,000 | 59,100 | 73 |
| 2006/09/13 | 60,500 | 61,100 | 59,100 | 59,200 | 228 |
| 2006/09/12 | 61,200 | 61,800 | 60,400 | 60,600 | 94 |
| 2006/09/11 | 64,000 | 64,000 | 61,500 | 62,700 | 67 |
| 2006/09/08 | 62,300 | 63,200 | 62,300 | 62,800 | 84 |
| 2006/09/07 | 63,400 | 63,400 | 62,300 | 62,600 | 40 |
| 2006/09/06 | 64,100 | 64,100 | 63,200 | 63,400 | 60 |
| 2006/09/05 | 63,000 | 65,000 | 63,000 | 64,100 | 75 |
| 2006/09/04 | 62,100 | 62,800 | 62,000 | 62,800 | 48 |
| 2006/09/01 | 62,400 | 62,700 | 61,400 | 61,800 | 64 |
| 2006/08/31 | 61,400 | 64,000 | 61,400 | 62,400 | 59 |
| 2006/08/30 | 62,300 | 63,000 | 62,000 | 63,000 | 28 |
| 2006/08/29 | 64,700 | 64,700 | 63,900 | 64,200 | 23 |
| 2006/08/28 | 65,300 | 66,000 | 61,800 | 63,200 | 164 |
| 2006/08/25 | 66,900 | 67,400 | 65,700 | 66,300 | 99 |
| 2006/08/24 | 65,700 | 66,800 | 65,600 | 66,500 | 25 |
| 2006/08/23 | 65,100 | 66,800 | 65,100 | 66,700 | 53 |
| 2006/08/22 | 64,900 | 67,000 | 64,400 | 66,600 | 102 |
| 2006/08/21 | 64,900 | 64,900 | 64,100 | 64,400 | 58 |
| 2006/08/18 | 64,400 | 64,400 | 63,600 | 64,000 | 30 |
| 2006/08/17 | 64,000 | 64,700 | 63,000 | 64,200 | 153 |
| 2006/08/16 | 63,400 | 64,000 | 62,000 | 62,700 | 300 |
| 2006/08/15 | 63,800 | 63,800 | 62,000 | 63,400 | 118 |
| 2006/08/14 | 62,500 | 63,500 | 61,600 | 63,000 | 33 |
| 2006/08/11 | 61,600 | 62,800 | 61,600 | 62,400 | 33 |
| 2006/08/10 | 62,000 | 63,000 | 62,000 | 62,600 | 64 |
| 2006/08/09 | 60,900 | 64,000 | 60,400 | 64,000 | 185 |
| 2006/08/08 | 59,300 | 62,000 | 59,300 | 61,100 | 111 |
| 2006/08/07 | 60,000 | 60,800 | 59,000 | 59,000 | 229 |
| 2006/08/04 | 62,200 | 62,200 | 60,500 | 60,800 | 70 |
| 2006/08/03 | 63,600 | 63,600 | 61,300 | 62,200 | 89 |
| 2006/08/02 | 64,800 | 64,800 | 62,100 | 63,600 | 108 |
| 2006/08/01 | 60,800 | 62,900 | 60,800 | 62,900 | 42 |
| 2006/07/31 | 61,000 | 64,200 | 61,000 | 62,300 | 57 |
| 2006/07/28 | 61,000 | 62,000 | 60,600 | 61,300 | 67 |
| 2006/07/27 | 59,900 | 61,200 | 59,000 | 60,800 | 86 |
| 2006/07/26 | 61,500 | 61,600 | 59,400 | 60,000 | 156 |
| 2006/07/25 | 63,000 | 63,000 | 62,200 | 63,000 | 107 |
| 2006/07/24 | 63,300 | 63,300 | 62,100 | 62,600 | 64 |
| 2006/07/21 | 63,900 | 64,600 | 63,200 | 63,600 | 87 |
| 2006/07/20 | 62,500 | 64,300 | 62,400 | 64,000 | 115 |
| 2006/07/19 | 62,000 | 62,500 | 60,600 | 61,300 | 229 |
| 2006/07/18 | 62,900 | 63,000 | 61,800 | 62,700 | 294 |
| 2006/07/14 | 65,000 | 66,100 | 64,100 | 64,400 | 153 |
| 2006/07/13 | 66,500 | 67,000 | 65,700 | 66,500 | 341 |
| 2006/07/12 | 69,700 | 69,900 | 67,000 | 67,500 | 417 |
| 2006/07/11 | 69,600 | 70,600 | 69,500 | 70,000 | 264 |
| 2006/07/10 | 69,800 | 70,500 | 69,000 | 70,400 | 252 |
| 2006/07/07 | 69,500 | 70,400 | 69,200 | 69,500 | 167 |
| 2006/07/06 | 69,900 | 69,900 | 69,000 | 69,200 | 265 |
| 2006/07/05 | 71,000 | 71,200 | 69,400 | 71,100 | 315 |
| 2006/07/04 | 71,000 | 71,200 | 70,700 | 71,200 | 263 |
| 2006/07/03 | 71,300 | 71,900 | 70,500 | 70,700 | 166 |
| 2006/06/30 | 70,000 | 71,100 | 69,500 | 70,300 | 582 |
| 2006/06/29 | 70,000 | 71,900 | 69,800 | 69,900 | 458 |
| 2006/06/28 | 68,500 | 70,800 | 68,100 | 70,300 | 463 |
| 2006/06/27 | 72,300 | 73,500 | 70,100 | 71,000 | 868 |
| 2006/06/26 | 65,800 | 69,800 | 65,800 | 69,800 | 581 |
| 2006/06/23 | 62,600 | 65,000 | 62,300 | 64,800 | 218 |
| 2006/06/22 | 62,800 | 63,200 | 62,100 | 62,100 | 128 |
| 2006/06/21 | 61,000 | 62,000 | 60,100 | 61,500 | 359 |
| 2006/06/20 | 62,000 | 62,000 | 60,000 | 60,900 | 200 |
| 2006/06/19 | 62,900 | 63,100 | 61,000 | 61,800 | 269 |
| 2006/06/16 | 64,800 | 66,800 | 62,200 | 63,200 | 1,007 |
| 2006/06/15 | 58,900 | 62,000 | 58,900 | 61,800 | 845 |
| 2006/06/14 | 60,000 | 60,500 | 58,400 | 58,700 | 1,225 |
| 2006/06/13 | 53,400 | 58,300 | 53,400 | 58,300 | 764 |
| 2006/06/12 | 52,500 | 53,900 | 52,000 | 53,300 | 427 |
| 2006/06/09 | 54,200 | 55,000 | 54,200 | 55,000 | 200 |
| 2006/06/08 | 57,000 | 57,100 | 54,100 | 55,800 | 380 |
| 2006/06/07 | 59,000 | 59,800 | 58,800 | 59,100 | 202 |
| 2006/06/06 | 61,300 | 61,300 | 59,300 | 60,000 | 207 |
| 2006/06/05 | 63,500 | 63,500 | 61,500 | 62,200 | 161 |
| 2006/06/02 | 63,000 | 63,900 | 60,000 | 63,900 | 261 |
| 2006/06/01 | 66,200 | 67,000 | 64,300 | 65,000 | 313 |
| 2006/05/31 | 68,500 | 68,500 | 66,100 | 66,200 | 121 |
| 2006/05/30 | 70,100 | 70,600 | 68,700 | 69,100 | 86 |
| 2006/05/29 | 72,800 | 73,000 | 70,700 | 70,800 | 89 |
| 2006/05/26 | 70,200 | 71,900 | 70,200 | 71,600 | 118 |
| 2006/05/25 | 70,000 | 72,300 | 69,300 | 70,700 | 131 |
| 2006/05/24 | 70,000 | 70,700 | 70,000 | 70,700 | 280 |
| 2006/05/23 | 73,400 | 73,800 | 70,600 | 70,700 | 234 |
| 2006/05/22 | 74,200 | 75,000 | 73,400 | 73,400 | 147 |
| 2006/05/19 | 73,400 | 77,500 | 73,100 | 73,900 | 193 |
| 2006/05/18 | 73,300 | 74,900 | 73,000 | 74,600 | 159 |
| 2006/05/17 | 74,000 | 75,500 | 73,000 | 74,300 | 262 |
| 2006/05/16 | 78,100 | 78,100 | 75,000 | 75,000 | 314 |
| 2006/05/15 | 77,700 | 77,700 | 75,800 | 77,100 | 198 |
| 2006/05/12 | 79,600 | 79,600 | 76,500 | 77,800 | 260 |
| 2006/05/11 | 80,100 | 82,400 | 80,100 | 80,200 | 137 |
| 2006/05/10 | 82,400 | 82,800 | 80,300 | 80,600 | 172 |
| 2006/05/09 | 81,700 | 82,200 | 81,700 | 81,700 | 143 |
| 2006/05/08 | 82,600 | 84,200 | 81,600 | 81,600 | 216 |
| 2006/05/02 | 83,600 | 86,400 | 82,600 | 83,200 | 202 |
| 2006/05/01 | 82,500 | 83,600 | 82,500 | 83,500 | 86 |
| 2006/04/28 | 86,000 | 86,000 | 82,100 | 83,400 | 262 |
| 2006/04/27 | 84,500 | 85,900 | 84,500 | 85,400 | 115 |
| 2006/04/26 | 83,600 | 84,600 | 81,600 | 83,800 | 88 |
| 2006/04/25 | 81,100 | 82,300 | 80,500 | 81,600 | 118 |
| 2006/04/24 | 84,500 | 84,500 | 81,500 | 81,500 | 220 |
| 2006/04/21 | 85,600 | 86,100 | 84,000 | 85,000 | 170 |
| 2006/04/20 | 87,000 | 87,800 | 85,900 | 86,300 | 154 |
| 2006/04/19 | 87,700 | 88,800 | 87,600 | 87,600 | 80 |
| 2006/04/18 | 85,300 | 87,700 | 85,300 | 87,600 | 107 |
| 2006/04/17 | 89,700 | 89,700 | 86,200 | 86,300 | 271 |
| 2006/04/14 | 90,600 | 90,900 | 89,600 | 89,700 | 111 |
| 2006/04/13 | 89,500 | 90,800 | 89,500 | 90,300 | 222 |
| 2006/04/12 | 92,000 | 92,000 | 90,300 | 90,400 | 203 |
| 2006/04/11 | 94,800 | 96,900 | 91,800 | 92,800 | 362 |
| 2006/04/10 | 93,000 | 97,700 | 92,600 | 94,400 | 778 |
| 2006/04/07 | 90,000 | 92,400 | 89,400 | 91,600 | 390 |
| 2006/04/06 | 87,900 | 89,200 | 87,100 | 88,400 | 270 |
| 2006/04/05 | 88,800 | 88,800 | 87,200 | 87,200 | 178 |
| 2006/04/04 | 89,000 | 89,000 | 87,600 | 87,900 | 315 |
| 2006/04/03 | 88,000 | 88,700 | 87,200 | 88,100 | 185 |
| 2006/03/31 | 88,800 | 88,800 | 87,000 | 88,000 | 82 |
| 2006/03/30 | 87,000 | 88,800 | 87,000 | 88,000 | 121 |
| 2006/03/29 | 86,600 | 89,300 | 86,100 | 88,500 | 172 |
| 2006/03/28 | 86,500 | 87,100 | 85,300 | 86,300 | 215 |
| 2006/03/27 | 87,700 | 88,500 | 86,500 | 86,800 | 206 |
| 2006/03/24 | 88,900 | 89,200 | 87,000 | 87,700 | 148 |
| 2006/03/23 | 89,000 | 89,000 | 87,600 | 87,900 | 105 |
| 2006/03/22 | 86,700 | 89,400 | 86,500 | 87,600 | 327 |
| 2006/03/20 | 87,300 | 87,300 | 86,600 | 86,700 | 110 |
| 2006/03/17 | 87,200 | 87,900 | 86,600 | 87,300 | 76 |
| 2006/03/16 | 89,000 | 89,000 | 86,800 | 87,000 | 131 |
| 2006/03/15 | 89,200 | 89,800 | 88,300 | 88,300 | 194 |
| 2006/03/14 | 90,700 | 91,000 | 89,000 | 89,600 | 130 |
| 2006/03/13 | 88,600 | 91,000 | 88,600 | 90,600 | 124 |
| 2006/03/10 | 89,200 | 91,600 | 88,500 | 89,600 | 373 |
| 2006/03/09 | 86,500 | 88,800 | 86,500 | 88,400 | 225 |
| 2006/03/08 | 86,000 | 88,000 | 86,000 | 86,400 | 153 |
| 2006/03/07 | 85,600 | 89,000 | 85,600 | 86,300 | 232 |
| 2006/03/06 | 88,000 | 89,300 | 87,800 | 88,000 | 172 |
| 2006/03/03 | 86,200 | 88,900 | 86,200 | 87,200 | 222 |
| 2006/03/02 | 87,700 | 88,700 | 86,200 | 86,200 | 262 |
| 2006/03/01 | 86,300 | 88,000 | 86,200 | 86,600 | 174 |
| 2006/02/28 | 89,300 | 90,400 | 86,000 | 87,300 | 673 |
| 2006/02/27 | 93,400 | 94,000 | 89,400 | 89,400 | 592 |
| 2006/02/24 | 94,000 | 94,000 | 90,600 | 92,400 | 393 |
| 2006/02/23 | 91,400 | 94,000 | 88,700 | 93,000 | 385 |
| 2006/02/22 | 85,100 | 93,000 | 85,000 | 88,700 | 780 |
| 2006/02/21 | 76,800 | 84,900 | 76,100 | 84,800 | 499 |
| 2006/02/20 | 84,900 | 85,200 | 81,500 | 81,800 | 469 |
| 2006/02/17 | 90,600 | 92,000 | 88,000 | 88,900 | 535 |
| 2006/02/16 | 91,400 | 92,500 | 89,100 | 90,000 | 527 |
| 2006/02/15 | 91,900 | 93,700 | 90,200 | 90,500 | 563 |
| 2006/02/14 | 90,400 | 96,000 | 90,400 | 92,900 | 878 |
| 2006/02/13 | 98,000 | 100,000 | 92,700 | 93,400 | 1,521 |
| 2006/02/10 | 112,000 | 112,000 | 107,000 | 109,000 | 279 |
| 2006/02/09 | 111,000 | 113,000 | 111,000 | 113,000 | 156 |
| 2006/02/08 | 113,000 | 113,000 | 111,000 | 111,000 | 295 |
| 2006/02/07 | 112,000 | 114,000 | 112,000 | 113,000 | 211 |
| 2006/02/06 | 109,000 | 113,000 | 109,000 | 113,000 | 227 |
| 2006/02/03 | 110,000 | 111,000 | 109,000 | 110,000 | 211 |
| 2006/02/02 | 112,000 | 113,000 | 110,000 | 110,000 | 518 |
| 2006/02/01 | 112,000 | 112,000 | 111,000 | 111,000 | 147 |
| 2006/01/31 | 115,000 | 115,000 | 112,000 | 112,000 | 294 |
| 2006/01/30 | 118,000 | 118,000 | 115,000 | 115,000 | 573 |
| 2006/01/27 | 113,000 | 117,000 | 112,000 | 117,000 | 1,201 |
| 2006/01/26 | 113,000 | 117,000 | 110,000 | 112,000 | 588 |
| 2006/01/25 | 109,000 | 111,000 | 107,000 | 108,000 | 272 |
| 2006/01/24 | 104,000 | 110,000 | 104,000 | 109,000 | 554 |
| 2006/01/23 | 104,000 | 110,000 | 102,000 | 103,000 | 717 |
| 2006/01/20 | 117,000 | 118,000 | 109,000 | 110,000 | 728 |
| 2006/01/19 | 100,000 | 115,000 | 100,000 | 113,000 | 1,322 |
| 2006/01/18 | 110,000 | 112,000 | 99,000 | 104,000 | 1,497 |
| 2006/01/17 | 117,000 | 119,000 | 111,000 | 111,000 | 1,579 |
| 2006/01/16 | 120,000 | 122,000 | 119,000 | 120,000 | 1,632 |
| 2006/01/13 | 122,000 | 125,000 | 116,000 | 122,000 | 8,086 |
| 2006/01/12 | 103,000 | 122,000 | 102,000 | 122,000 | 7,997 |
| 2006/01/11 | 103,000 | 103,000 | 101,000 | 102,000 | 499 |
| 2006/01/10 | 102,000 | 103,000 | 101,000 | 102,000 | 472 |
| 2006/01/06 | 100,000 | 102,000 | 100,000 | 101,000 | 125 |
| 2006/01/05 | 102,000 | 102,000 | 100,000 | 100,000 | 341 |
| 2006/01/04 | 102,000 | 102,000 | 100,000 | 101,000 | 188 |