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 |
|---|---|---|---|---|---|
| 2007/12/28 | 55,600 | 56,000 | 54,000 | 54,000 | 582 |
| 2007/12/27 | 60,000 | 60,000 | 55,700 | 57,600 | 1,354 |
| 2007/12/26 | 57,500 | 61,000 | 57,200 | 60,000 | 294 |
| 2007/12/25 | 61,200 | 61,600 | 57,000 | 58,000 | 476 |
| 2007/12/21 | 58,800 | 60,500 | 57,600 | 59,700 | 384 |
| 2007/12/20 | 63,000 | 63,900 | 58,000 | 58,700 | 799 |
| 2007/12/19 | 61,700 | 64,200 | 61,200 | 62,000 | 332 |
| 2007/12/18 | 60,700 | 63,000 | 60,000 | 61,200 | 376 |
| 2007/12/17 | 65,200 | 65,400 | 62,100 | 62,200 | 546 |
| 2007/12/14 | 66,100 | 67,200 | 65,600 | 66,200 | 563 |
| 2007/12/13 | 68,400 | 68,400 | 66,500 | 66,600 | 292 |
| 2007/12/12 | 65,900 | 70,000 | 65,900 | 67,900 | 422 |
| 2007/12/11 | 69,000 | 69,500 | 65,600 | 67,900 | 974 |
| 2007/12/10 | 70,200 | 70,200 | 68,200 | 70,000 | 385 |
| 2007/12/07 | 71,000 | 71,800 | 69,800 | 70,200 | 512 |
| 2007/12/06 | 72,000 | 72,600 | 68,500 | 70,200 | 704 |
| 2007/12/05 | 71,500 | 71,500 | 69,900 | 71,000 | 412 |
| 2007/12/04 | 72,900 | 74,000 | 70,000 | 71,500 | 678 |
| 2007/12/03 | 71,000 | 73,800 | 68,500 | 72,200 | 1,675 |
| 2007/11/30 | 74,600 | 79,900 | 68,700 | 71,000 | 3,048 |
| 2007/11/29 | 67,100 | 70,600 | 65,800 | 70,600 | 1,213 |
| 2007/11/28 | 65,600 | 65,900 | 63,800 | 65,600 | 598 |
| 2007/11/27 | 63,600 | 64,600 | 63,100 | 64,100 | 636 |
| 2007/11/26 | 67,500 | 67,500 | 64,700 | 65,000 | 497 |
| 2007/11/22 | 66,700 | 67,500 | 63,700 | 66,800 | 1,009 |
| 2007/11/21 | 66,800 | 70,400 | 65,000 | 67,700 | 1,154 |
| 2007/11/20 | 67,900 | 69,000 | 63,200 | 65,500 | 1,472 |
| 2007/11/19 | 76,100 | 76,900 | 68,900 | 70,900 | 1,831 |
| 2007/11/16 | 70,200 | 74,700 | 68,000 | 71,100 | 1,869 |
| 2007/11/15 | 75,000 | 83,300 | 73,400 | 75,200 | 6,315 |
| 2007/11/14 | 71,400 | 73,400 | 71,000 | 73,400 | 1,095 |
| 2007/11/13 | 68,400 | 68,400 | 67,000 | 68,400 | 1,703 |
| 2007/11/12 | 64,900 | 65,000 | 60,400 | 63,400 | 4,248 |
| 2007/11/09 | 78,400 | 78,800 | 70,400 | 70,400 | 3,622 |
| 2007/11/08 | 77,500 | 84,300 | 75,000 | 80,400 | 3,598 |
| 2007/11/07 | 100,000 | 101,000 | 83,500 | 83,500 | 11,226 |
| 2007/11/06 | 92,500 | 93,500 | 91,500 | 93,500 | 3,110 |
| 2007/11/05 | 76,500 | 83,500 | 75,900 | 83,500 | 6,087 |
| 2007/11/02 | 69,000 | 73,500 | 69,000 | 73,500 | 5,788 |
| 2007/11/01 | 63,000 | 68,500 | 60,100 | 68,500 | 959 |
| 2007/10/31 | 72,100 | 72,100 | 62,600 | 63,500 | 2,953 |
| 2007/10/30 | 67,600 | 67,600 | 67,600 | 67,600 | 208 |
| 2007/10/29 | 62,100 | 62,600 | 61,000 | 62,600 | 1,549 |
| 2007/10/26 | 51,600 | 57,600 | 51,500 | 57,600 | 681 |
| 2007/10/25 | 53,200 | 53,300 | 49,000 | 52,600 | 578 |
| 2007/10/24 | 55,300 | 55,800 | 53,000 | 53,000 | 367 |
| 2007/10/23 | 56,700 | 57,500 | 54,300 | 55,200 | 370 |
| 2007/10/22 | 55,900 | 57,000 | 54,800 | 56,800 | 419 |
| 2007/10/19 | 56,000 | 56,900 | 55,200 | 56,900 | 479 |
| 2007/10/18 | 57,300 | 57,300 | 55,900 | 56,800 | 246 |
| 2007/10/17 | 57,700 | 58,500 | 56,500 | 57,400 | 416 |
| 2007/10/16 | 59,000 | 59,500 | 57,500 | 57,800 | 399 |
| 2007/10/15 | 57,600 | 59,000 | 57,500 | 57,900 | 309 |
| 2007/10/12 | 59,300 | 60,000 | 57,900 | 58,600 | 366 |
| 2007/10/11 | 58,300 | 59,400 | 58,200 | 59,300 | 319 |
| 2007/10/10 | 59,200 | 59,700 | 58,200 | 58,800 | 374 |
| 2007/10/09 | 60,800 | 60,900 | 59,000 | 59,700 | 397 |
| 2007/10/05 | 60,000 | 60,400 | 59,300 | 60,400 | 501 |
| 2007/10/04 | 60,600 | 61,300 | 57,000 | 60,000 | 864 |
| 2007/10/03 | 61,500 | 62,000 | 60,000 | 60,800 | 378 |
| 2007/10/02 | 62,100 | 62,500 | 61,100 | 61,700 | 580 |
| 2007/10/01 | 58,200 | 61,000 | 58,200 | 60,800 | 509 |
| 2007/09/28 | 64,500 | 64,500 | 59,100 | 60,000 | 1,125 |
| 2007/09/27 | 56,600 | 62,100 | 56,000 | 62,000 | 1,343 |
| 2007/09/26 | 57,200 | 58,000 | 55,900 | 57,100 | 742 |
| 2007/09/25 | 60,500 | 60,500 | 55,400 | 58,200 | 643 |
| 2007/09/21 | 60,200 | 61,800 | 59,500 | 59,800 | 700 |
| 2007/09/20 | 61,600 | 62,100 | 60,500 | 60,800 | 615 |
| 2007/09/19 | 64,000 | 64,000 | 61,500 | 61,900 | 424 |
| 2007/09/18 | 63,000 | 63,000 | 61,500 | 61,900 | 241 |
| 2007/09/14 | 61,500 | 63,500 | 60,700 | 62,200 | 703 |
| 2007/09/13 | 63,500 | 64,400 | 61,600 | 62,500 | 400 |
| 2007/09/12 | 62,700 | 64,600 | 62,500 | 63,800 | 352 |
| 2007/09/11 | 64,300 | 65,400 | 62,000 | 63,200 | 476 |
| 2007/09/10 | 63,600 | 65,000 | 62,500 | 63,800 | 595 |
| 2007/09/07 | 66,600 | 67,500 | 64,400 | 65,400 | 673 |
| 2007/09/06 | 64,000 | 69,500 | 62,200 | 66,100 | 1,514 |
| 2007/09/05 | 71,100 | 71,100 | 65,200 | 65,500 | 1,569 |
| 2007/09/04 | 81,000 | 81,000 | 67,600 | 68,600 | 5,481 |
| 2007/09/03 | 67,800 | 71,300 | 67,500 | 71,300 | 1,544 |
| 2007/08/31 | 60,800 | 66,300 | 60,800 | 66,300 | 1,668 |
| 2007/08/30 | 60,900 | 62,800 | 60,300 | 61,300 | 790 |
| 2007/08/29 | 60,200 | 63,000 | 59,000 | 62,900 | 1,006 |
| 2007/08/28 | 63,800 | 63,800 | 60,100 | 62,800 | 1,248 |
| 2007/08/27 | 65,400 | 67,000 | 63,300 | 63,800 | 2,608 |
| 2007/08/24 | 66,900 | 67,400 | 65,400 | 65,900 | 960 |
| 2007/08/23 | 66,800 | 69,000 | 66,000 | 67,400 | 1,939 |
| 2007/08/22 | 69,800 | 71,000 | 67,800 | 67,800 | 2,165 |
| 2007/08/21 | 68,000 | 71,000 | 63,800 | 67,800 | 4,170 |
| 2007/08/20 | 77,000 | 78,000 | 71,000 | 72,000 | 4,084 |
| 2007/08/17 | 81,000 | 89,800 | 70,000 | 70,000 | 15,775 |
| 2007/08/16 | 79,000 | 80,000 | 75,000 | 80,000 | 4,297 |
| 2007/08/15 | 63,000 | 70,000 | 62,100 | 70,000 | 4,190 |
| 2007/08/14 | 65,000 | 65,000 | 65,000 | 65,000 | 485 |
| 2007/08/13 | 63,800 | 63,800 | 59,800 | 60,000 | 2,159 |
| 2007/08/10 | 65,800 | 67,300 | 64,800 | 64,800 | 2,038 |
| 2007/08/09 | 70,200 | 71,300 | 64,800 | 69,800 | 4,050 |
| 2007/08/08 | 75,700 | 75,700 | 67,100 | 69,700 | 4,490 |
| 2007/08/07 | 81,400 | 82,500 | 75,400 | 75,800 | 4,870 |
| 2007/08/06 | 87,000 | 87,000 | 78,000 | 85,400 | 12,480 |
| 2007/08/03 | 81,000 | 83,800 | 77,000 | 77,000 | 11,245 |
| 2007/08/02 | 98,000 | 98,000 | 87,000 | 87,000 | 7,239 |
| 2007/08/01 | 97,000 | 97,000 | 97,000 | 97,000 | 3,282 |
| 2007/07/31 | 113,000 | 125,000 | 87,000 | 87,000 | 20,880 |
| 2007/07/30 | 107,000 | 107,000 | 107,000 | 107,000 | 628 |
| 2007/07/27 | 96,000 | 97,000 | 94,500 | 97,000 | 3,924 |
| 2007/07/26 | 81,000 | 87,000 | 80,300 | 87,000 | 9,205 |
| 2007/07/25 | 68,100 | 81,000 | 64,100 | 77,000 | 26,580 |
| 2007/07/24 | 68,600 | 71,100 | 66,600 | 71,100 | 14,569 |
| 2007/07/23 | 66,000 | 70,500 | 64,600 | 66,100 | 21,766 |
| 2007/07/20 | 70,000 | 70,000 | 60,200 | 65,500 | 39,498 |
| 2007/07/19 | 65,000 | 65,000 | 65,000 | 65,000 | 1,073 |
| 2007/07/18 | 59,500 | 60,000 | 57,200 | 60,000 | 8,344 |
| 2007/07/17 | 52,000 | 55,000 | 50,200 | 55,000 | 8,574 |
| 2007/07/13 | 48,000 | 50,000 | 47,150 | 50,000 | 2,041 |
| 2007/07/12 | 45,050 | 47,050 | 44,900 | 46,000 | 1,966 |
| 2007/07/11 | 41,100 | 43,800 | 41,100 | 43,050 | 851 |
| 2007/07/10 | 39,100 | 41,900 | 39,100 | 41,900 | 561 |
| 2007/07/09 | 38,100 | 39,000 | 38,100 | 39,000 | 277 |
| 2007/07/06 | 38,100 | 38,400 | 37,550 | 37,950 | 200 |
| 2007/07/05 | 37,800 | 38,200 | 37,500 | 37,500 | 95 |
| 2007/07/04 | 36,700 | 37,000 | 36,550 | 37,000 | 236 |
| 2007/07/03 | 35,700 | 36,550 | 35,700 | 36,550 | 111 |
| 2007/07/02 | 35,850 | 36,200 | 35,700 | 36,200 | 49 |
| 2007/06/29 | 36,150 | 36,150 | 35,600 | 35,800 | 43 |
| 2007/06/28 | 35,600 | 36,550 | 35,600 | 35,750 | 54 |
| 2007/06/27 | 35,450 | 36,000 | 35,400 | 35,600 | 68 |
| 2007/06/26 | 35,650 | 36,200 | 35,550 | 35,550 | 73 |
| 2007/06/25 | 36,600 | 36,650 | 35,700 | 36,450 | 53 |
| 2007/06/22 | 36,050 | 36,150 | 35,300 | 35,400 | 164 |
| 2007/06/21 | 35,650 | 36,400 | 35,550 | 36,350 | 91 |
| 2007/06/20 | 35,300 | 35,550 | 34,000 | 35,550 | 114 |
| 2007/06/19 | 36,700 | 36,700 | 35,300 | 35,650 | 194 |
| 2007/06/18 | 35,250 | 35,500 | 34,900 | 35,300 | 151 |
| 2007/06/15 | 34,150 | 34,850 | 34,150 | 34,850 | 82 |
| 2007/06/14 | 33,500 | 34,000 | 33,250 | 33,950 | 33 |
| 2007/06/13 | 33,200 | 34,050 | 33,200 | 33,900 | 27 |
| 2007/06/12 | 34,450 | 34,550 | 34,400 | 34,450 | 245 |
| 2007/06/11 | 34,650 | 34,650 | 34,050 | 34,400 | 18 |
| 2007/06/08 | 34,900 | 34,900 | 34,250 | 34,550 | 258 |
| 2007/06/07 | 34,450 | 34,500 | 34,150 | 34,250 | 22 |
| 2007/06/06 | 34,300 | 34,750 | 34,200 | 34,450 | 124 |
| 2007/06/05 | 34,550 | 35,000 | 34,400 | 34,700 | 185 |
| 2007/06/04 | 35,000 | 35,000 | 34,400 | 34,400 | 94 |
| 2007/06/01 | 33,800 | 34,300 | 33,650 | 34,250 | 140 |
| 2007/05/31 | 33,950 | 33,950 | 33,700 | 33,800 | 22 |
| 2007/05/30 | 33,700 | 33,850 | 33,400 | 33,400 | 25 |
| 2007/05/29 | 33,000 | 33,250 | 32,950 | 33,150 | 80 |
| 2007/05/28 | 32,700 | 33,050 | 32,700 | 33,050 | 45 |
| 2007/05/25 | 33,400 | 33,400 | 33,000 | 33,250 | 52 |
| 2007/05/24 | 33,650 | 33,650 | 33,000 | 33,200 | 66 |
| 2007/05/23 | 34,400 | 34,800 | 33,500 | 33,650 | 53 |
| 2007/05/22 | 33,850 | 34,000 | 33,300 | 34,000 | 67 |
| 2007/05/21 | 34,450 | 34,450 | 33,250 | 33,900 | 63 |
| 2007/05/18 | 32,900 | 33,400 | 32,900 | 33,250 | 51 |
| 2007/05/17 | 32,650 | 33,000 | 32,650 | 32,900 | 52 |
| 2007/05/16 | 32,650 | 33,200 | 32,650 | 32,900 | 28 |
| 2007/05/15 | 33,000 | 33,200 | 32,900 | 33,000 | 62 |
| 2007/05/14 | 33,150 | 33,350 | 33,000 | 33,000 | 203 |
| 2007/05/11 | 33,500 | 33,500 | 32,850 | 33,150 | 76 |
| 2007/05/10 | 33,450 | 33,700 | 33,000 | 33,250 | 131 |
| 2007/05/09 | 33,800 | 33,800 | 33,250 | 33,400 | 82 |
| 2007/05/08 | 33,250 | 33,800 | 33,250 | 33,750 | 38 |
| 2007/05/07 | 33,500 | 33,900 | 33,050 | 33,750 | 74 |
| 2007/05/02 | 33,800 | 33,800 | 32,600 | 33,100 | 91 |
| 2007/05/01 | 33,150 | 33,400 | 33,000 | 33,250 | 112 |
| 2007/04/27 | 33,900 | 34,850 | 33,250 | 34,700 | 187 |
| 2007/04/26 | 32,150 | 33,300 | 32,150 | 33,200 | 60 |
| 2007/04/25 | 34,000 | 34,400 | 33,050 | 33,050 | 55 |
| 2007/04/24 | 32,400 | 33,050 | 32,300 | 33,050 | 46 |
| 2007/04/23 | 33,100 | 33,100 | 32,600 | 32,600 | 84 |
| 2007/04/20 | 34,100 | 34,100 | 33,050 | 33,050 | 18 |
| 2007/04/19 | 32,600 | 33,550 | 32,600 | 33,100 | 76 |
| 2007/04/18 | 34,800 | 34,800 | 33,800 | 33,800 | 69 |
| 2007/04/17 | 33,900 | 33,900 | 33,500 | 33,600 | 24 |
| 2007/04/16 | 33,550 | 33,900 | 33,550 | 33,800 | 39 |
| 2007/04/13 | 33,900 | 34,050 | 33,900 | 33,950 | 57 |
| 2007/04/12 | 35,450 | 35,450 | 34,000 | 34,200 | 119 |
| 2007/04/11 | 34,600 | 35,500 | 34,000 | 35,150 | 109 |
| 2007/04/10 | 36,200 | 36,200 | 35,000 | 35,400 | 153 |
| 2007/04/09 | 36,000 | 37,000 | 35,000 | 36,200 | 153 |
| 2007/04/06 | 35,100 | 37,250 | 35,100 | 36,000 | 200 |
| 2007/04/05 | 34,350 | 34,500 | 34,150 | 34,350 | 97 |
| 2007/04/04 | 32,950 | 33,650 | 32,950 | 33,550 | 105 |
| 2007/04/03 | 32,900 | 33,650 | 32,900 | 33,300 | 38 |
| 2007/04/02 | 33,900 | 34,000 | 33,000 | 33,000 | 68 |
| 2007/03/30 | 33,550 | 34,250 | 33,550 | 33,950 | 29 |
| 2007/03/29 | 34,350 | 34,350 | 33,550 | 33,700 | 74 |
| 2007/03/28 | 34,100 | 34,100 | 33,550 | 33,950 | 171 |
| 2007/03/27 | 33,300 | 33,700 | 32,850 | 33,700 | 65 |
| 2007/03/26 | 32,800 | 33,650 | 32,800 | 33,350 | 125 |
| 2007/03/23 | 34,300 | 34,500 | 33,500 | 33,850 | 171 |
| 2007/03/22 | 33,350 | 34,300 | 32,400 | 34,250 | 516 |
| 2007/03/20 | 34,850 | 35,650 | 34,850 | 34,950 | 90 |
| 2007/03/19 | 36,350 | 36,400 | 34,000 | 34,800 | 200 |
| 2007/03/16 | 36,250 | 36,400 | 36,150 | 36,150 | 78 |
| 2007/03/15 | 36,200 | 36,400 | 36,200 | 36,350 | 23 |
| 2007/03/14 | 36,000 | 36,250 | 36,000 | 36,150 | 97 |
| 2007/03/13 | 37,900 | 37,900 | 37,200 | 37,350 | 33 |
| 2007/03/12 | 37,500 | 37,850 | 37,050 | 37,750 | 75 |
| 2007/03/09 | 37,200 | 37,850 | 37,150 | 37,750 | 106 |
| 2007/03/08 | 37,050 | 37,800 | 36,950 | 37,800 | 45 |
| 2007/03/07 | 37,500 | 37,800 | 37,000 | 37,000 | 159 |
| 2007/03/06 | 35,750 | 36,850 | 35,750 | 36,800 | 60 |
| 2007/03/05 | 38,000 | 38,000 | 35,800 | 36,550 | 232 |
| 2007/03/02 | 38,050 | 38,500 | 37,150 | 37,450 | 50 |
| 2007/03/01 | 37,850 | 38,100 | 37,850 | 38,050 | 60 |
| 2007/02/28 | 36,200 | 38,450 | 36,100 | 38,000 | 168 |
| 2007/02/27 | 39,750 | 39,850 | 39,300 | 39,400 | 158 |
| 2007/02/26 | 39,050 | 39,800 | 39,000 | 39,350 | 246 |
| 2007/02/23 | 39,000 | 39,000 | 38,400 | 38,950 | 102 |
| 2007/02/22 | 37,300 | 38,200 | 37,300 | 38,200 | 70 |
| 2007/02/21 | 37,650 | 37,950 | 37,500 | 37,850 | 62 |
| 2007/02/20 | 37,750 | 38,350 | 37,650 | 38,050 | 85 |
| 2007/02/19 | 39,000 | 39,100 | 38,200 | 38,950 | 218 |
| 2007/02/16 | 39,000 | 39,050 | 38,500 | 38,950 | 152 |
| 2007/02/15 | 38,900 | 39,800 | 37,800 | 39,050 | 405 |
| 2007/02/14 | 37,300 | 38,250 | 37,300 | 37,700 | 185 |
| 2007/02/13 | 36,000 | 37,300 | 36,000 | 36,500 | 82 |
| 2007/02/09 | 36,700 | 37,800 | 36,300 | 37,600 | 243 |
| 2007/02/08 | 34,800 | 36,750 | 34,800 | 36,300 | 179 |
| 2007/02/07 | 35,800 | 35,800 | 34,950 | 34,950 | 86 |
| 2007/02/06 | 35,100 | 36,800 | 35,000 | 35,750 | 94 |
| 2007/02/05 | 37,000 | 37,000 | 35,900 | 35,900 | 82 |
| 2007/02/02 | 36,250 | 37,300 | 36,250 | 36,850 | 49 |
| 2007/02/01 | 36,000 | 36,650 | 36,000 | 36,650 | 117 |
| 2007/01/31 | 37,500 | 37,600 | 36,200 | 36,700 | 147 |
| 2007/01/30 | 36,800 | 37,500 | 36,800 | 37,500 | 172 |
| 2007/01/29 | 35,950 | 37,500 | 35,650 | 36,700 | 209 |
| 2007/01/26 | 35,500 | 36,400 | 35,500 | 36,350 | 141 |
| 2007/01/25 | 36,200 | 36,600 | 35,900 | 36,250 | 327 |
| 2007/01/24 | 38,100 | 38,500 | 36,600 | 36,600 | 269 |
| 2007/01/23 | 38,400 | 39,250 | 38,000 | 38,150 | 290 |
| 2007/01/22 | 39,050 | 39,450 | 38,000 | 38,400 | 541 |
| 2007/01/19 | 37,250 | 39,450 | 36,700 | 39,450 | 809 |
| 2007/01/18 | 35,600 | 36,500 | 34,800 | 35,650 | 268 |
| 2007/01/17 | 33,500 | 34,500 | 33,100 | 34,400 | 169 |
| 2007/01/16 | 33,200 | 33,550 | 32,900 | 33,500 | 278 |
| 2007/01/15 | 33,050 | 33,300 | 32,900 | 33,000 | 127 |
| 2007/01/12 | 31,900 | 33,900 | 31,900 | 33,050 | 467 |
| 2007/01/11 | 31,600 | 32,000 | 31,500 | 31,700 | 248 |
| 2007/01/10 | 31,200 | 32,000 | 31,050 | 31,450 | 297 |
| 2007/01/09 | 31,100 | 32,850 | 31,100 | 31,600 | 479 |
| 2007/01/05 | 32,950 | 33,100 | 32,300 | 32,300 | 334 |
| 2007/01/04 | 33,300 | 33,350 | 32,000 | 33,250 | 170 |