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 |
|---|---|---|---|---|---|
| 2008/12/30 | 19,140 | 19,290 | 19,000 | 19,040 | 108 |
| 2008/12/29 | 18,860 | 19,360 | 18,760 | 19,160 | 72 |
| 2008/12/26 | 19,410 | 19,420 | 19,000 | 19,360 | 83 |
| 2008/12/25 | 20,000 | 20,000 | 18,850 | 19,010 | 185 |
| 2008/12/24 | 17,730 | 18,500 | 17,720 | 18,500 | 359 |
| 2008/12/22 | 19,960 | 19,970 | 19,000 | 19,520 | 164 |
| 2008/12/19 | 21,000 | 21,100 | 20,550 | 20,560 | 285 |
| 2008/12/18 | 22,520 | 22,520 | 21,310 | 21,600 | 108 |
| 2008/12/17 | 22,420 | 22,980 | 21,990 | 22,220 | 102 |
| 2008/12/16 | 22,540 | 22,580 | 22,420 | 22,420 | 31 |
| 2008/12/15 | 23,090 | 23,090 | 22,510 | 22,530 | 52 |
| 2008/12/12 | 22,230 | 23,510 | 22,000 | 22,000 | 209 |
| 2008/12/11 | 22,690 | 23,140 | 22,550 | 23,130 | 104 |
| 2008/12/10 | 24,000 | 24,000 | 22,050 | 23,590 | 141 |
| 2008/12/09 | 23,130 | 23,780 | 23,130 | 23,750 | 67 |
| 2008/12/08 | 21,290 | 23,140 | 21,290 | 23,130 | 178 |
| 2008/12/05 | 22,030 | 22,900 | 21,910 | 21,910 | 104 |
| 2008/12/04 | 22,620 | 23,000 | 21,750 | 22,030 | 153 |
| 2008/12/03 | 22,830 | 23,110 | 22,680 | 22,800 | 63 |
| 2008/12/02 | 22,620 | 23,220 | 22,620 | 22,790 | 70 |
| 2008/12/01 | 23,990 | 23,990 | 23,210 | 23,470 | 31 |
| 2008/11/28 | 23,390 | 24,000 | 23,380 | 23,750 | 103 |
| 2008/11/27 | 23,950 | 23,990 | 23,490 | 23,990 | 46 |
| 2008/11/26 | 23,660 | 24,260 | 23,060 | 24,250 | 69 |
| 2008/11/25 | 24,690 | 24,690 | 23,700 | 24,260 | 105 |
| 2008/11/21 | 23,200 | 23,950 | 22,400 | 23,490 | 206 |
| 2008/11/20 | 24,580 | 24,580 | 23,200 | 23,570 | 89 |
| 2008/11/19 | 24,000 | 24,690 | 23,810 | 24,280 | 83 |
| 2008/11/18 | 24,840 | 24,840 | 23,510 | 23,810 | 85 |
| 2008/11/17 | 25,020 | 25,300 | 23,810 | 24,540 | 96 |
| 2008/11/14 | 23,650 | 25,650 | 23,650 | 24,710 | 164 |
| 2008/11/13 | 23,160 | 25,450 | 22,860 | 23,690 | 265 |
| 2008/11/12 | 24,500 | 24,500 | 23,500 | 23,760 | 88 |
| 2008/11/11 | 23,860 | 25,440 | 23,560 | 24,400 | 207 |
| 2008/11/10 | 22,700 | 23,560 | 22,700 | 23,560 | 90 |
| 2008/11/07 | 21,510 | 23,400 | 21,510 | 23,000 | 177 |
| 2008/11/06 | 24,250 | 24,550 | 23,500 | 23,610 | 201 |
| 2008/11/05 | 25,100 | 26,250 | 24,350 | 24,850 | 309 |
| 2008/11/04 | 24,500 | 25,000 | 23,350 | 24,890 | 357 |
| 2008/10/31 | 24,800 | 24,800 | 22,700 | 22,700 | 301 |
| 2008/10/30 | 24,700 | 24,900 | 23,480 | 24,800 | 239 |
| 2008/10/29 | 25,950 | 25,950 | 23,450 | 25,000 | 371 |
| 2008/10/28 | 22,510 | 23,500 | 20,630 | 23,470 | 304 |
| 2008/10/27 | 23,400 | 24,600 | 23,030 | 23,030 | 441 |
| 2008/10/24 | 26,100 | 26,920 | 23,700 | 24,000 | 448 |
| 2008/10/23 | 23,340 | 25,510 | 21,400 | 25,500 | 689 |
| 2008/10/22 | 25,110 | 25,120 | 23,000 | 23,030 | 556 |
| 2008/10/21 | 25,400 | 25,960 | 23,500 | 25,110 | 1,205 |
| 2008/10/20 | 26,000 | 26,000 | 26,000 | 26,000 | 50 |
| 2008/10/17 | 23,000 | 23,000 | 23,000 | 23,000 | 243 |
| 2008/10/16 | 19,690 | 20,140 | 18,800 | 20,000 | 1,249 |
| 2008/10/15 | 19,690 | 19,690 | 19,690 | 19,690 | 69 |
| 2008/10/14 | 17,690 | 17,690 | 17,690 | 17,690 | 68 |
| 2008/10/10 | 15,690 | 16,300 | 15,690 | 15,690 | 668 |
| 2008/10/09 | 17,300 | 18,220 | 17,200 | 17,690 | 748 |
| 2008/10/08 | 20,200 | 20,680 | 20,200 | 20,200 | 318 |
| 2008/10/07 | 23,200 | 23,200 | 23,200 | 23,200 | 373 |
| 2008/10/06 | 29,800 | 29,800 | 26,200 | 26,200 | 367 |
| 2008/10/03 | 31,500 | 31,500 | 30,000 | 30,200 | 87 |
| 2008/10/02 | 35,600 | 35,600 | 31,900 | 32,100 | 152 |
| 2008/10/01 | 37,150 | 37,550 | 35,300 | 35,350 | 67 |
| 2008/09/30 | 36,600 | 37,500 | 35,100 | 35,950 | 180 |
| 2008/09/29 | 38,150 | 38,750 | 38,050 | 38,600 | 82 |
| 2008/09/26 | 38,950 | 38,950 | 37,450 | 37,750 | 86 |
| 2008/09/25 | 38,900 | 38,900 | 38,150 | 38,750 | 53 |
| 2008/09/24 | 37,850 | 38,900 | 37,700 | 38,800 | 202 |
| 2008/09/22 | 38,700 | 38,700 | 37,250 | 37,650 | 107 |
| 2008/09/19 | 38,250 | 39,000 | 36,750 | 37,450 | 305 |
| 2008/09/18 | 37,000 | 37,850 | 35,000 | 37,850 | 427 |
| 2008/09/17 | 37,800 | 38,050 | 37,000 | 37,000 | 183 |
| 2008/09/16 | 34,450 | 39,400 | 34,100 | 39,000 | 604 |
| 2008/09/12 | 35,800 | 35,800 | 35,500 | 35,750 | 143 |
| 2008/09/11 | 36,500 | 36,750 | 36,000 | 36,100 | 65 |
| 2008/09/10 | 34,950 | 37,450 | 34,850 | 36,100 | 81 |
| 2008/09/09 | 36,900 | 36,900 | 35,450 | 35,750 | 67 |
| 2008/09/08 | 34,050 | 37,200 | 34,050 | 37,000 | 150 |
| 2008/09/05 | 35,000 | 35,000 | 32,400 | 34,350 | 345 |
| 2008/09/04 | 35,200 | 36,000 | 35,000 | 35,800 | 75 |
| 2008/09/03 | 37,000 | 37,000 | 35,800 | 36,100 | 111 |
| 2008/09/02 | 37,000 | 37,500 | 36,850 | 36,850 | 138 |
| 2008/09/01 | 38,100 | 38,100 | 36,350 | 37,000 | 111 |
| 2008/08/29 | 37,300 | 38,750 | 37,150 | 38,500 | 327 |
| 2008/08/28 | 35,750 | 37,650 | 35,500 | 36,900 | 185 |
| 2008/08/27 | 35,900 | 36,000 | 35,550 | 36,000 | 107 |
| 2008/08/26 | 36,000 | 36,050 | 35,500 | 35,750 | 67 |
| 2008/08/25 | 36,650 | 36,850 | 36,000 | 36,550 | 122 |
| 2008/08/22 | 36,400 | 37,000 | 35,800 | 35,850 | 63 |
| 2008/08/21 | 36,400 | 36,800 | 35,850 | 36,000 | 151 |
| 2008/08/20 | 35,400 | 36,300 | 35,150 | 36,300 | 75 |
| 2008/08/19 | 35,050 | 36,000 | 35,050 | 35,400 | 116 |
| 2008/08/18 | 36,500 | 37,800 | 36,500 | 36,600 | 109 |
| 2008/08/15 | 36,950 | 36,950 | 36,000 | 36,700 | 91 |
| 2008/08/14 | 37,750 | 38,000 | 36,500 | 36,750 | 192 |
| 2008/08/13 | 37,800 | 39,100 | 37,700 | 37,700 | 109 |
| 2008/08/12 | 39,100 | 39,100 | 38,000 | 38,050 | 211 |
| 2008/08/11 | 39,900 | 39,900 | 38,700 | 38,700 | 123 |
| 2008/08/08 | 39,700 | 40,100 | 38,700 | 39,250 | 228 |
| 2008/08/07 | 39,600 | 41,600 | 39,500 | 40,500 | 491 |
| 2008/08/06 | 37,650 | 39,300 | 36,050 | 38,750 | 301 |
| 2008/08/05 | 38,950 | 38,950 | 37,700 | 38,050 | 254 |
| 2008/08/04 | 40,700 | 41,800 | 39,000 | 39,350 | 270 |
| 2008/08/01 | 42,300 | 42,300 | 39,500 | 39,900 | 461 |
| 2008/07/31 | 43,250 | 43,600 | 42,000 | 42,500 | 258 |
| 2008/07/30 | 44,350 | 44,350 | 43,700 | 44,050 | 144 |
| 2008/07/29 | 43,950 | 44,700 | 42,350 | 44,250 | 160 |
| 2008/07/28 | 42,900 | 45,000 | 42,900 | 44,350 | 227 |
| 2008/07/25 | 45,050 | 45,050 | 43,250 | 43,300 | 176 |
| 2008/07/24 | 46,350 | 46,600 | 44,250 | 44,250 | 514 |
| 2008/07/23 | 41,150 | 45,950 | 41,050 | 45,950 | 206 |
| 2008/07/22 | 40,800 | 42,250 | 40,500 | 41,950 | 156 |
| 2008/07/18 | 41,000 | 41,650 | 40,100 | 41,200 | 96 |
| 2008/07/17 | 41,050 | 41,700 | 40,850 | 41,050 | 135 |
| 2008/07/16 | 40,150 | 41,600 | 40,000 | 40,250 | 189 |
| 2008/07/15 | 40,200 | 42,000 | 40,200 | 40,700 | 305 |
| 2008/07/14 | 39,550 | 42,700 | 39,550 | 40,950 | 421 |
| 2008/07/11 | 41,000 | 41,550 | 40,150 | 41,150 | 289 |
| 2008/07/10 | 41,750 | 41,800 | 40,900 | 41,200 | 258 |
| 2008/07/09 | 43,900 | 44,850 | 41,250 | 41,750 | 768 |
| 2008/07/08 | 46,000 | 46,000 | 44,200 | 44,300 | 319 |
| 2008/07/07 | 45,400 | 46,800 | 44,700 | 46,100 | 355 |
| 2008/07/04 | 44,950 | 45,800 | 44,300 | 45,000 | 295 |
| 2008/07/03 | 45,700 | 45,700 | 43,600 | 44,300 | 338 |
| 2008/07/02 | 46,250 | 46,250 | 45,000 | 45,300 | 333 |
| 2008/07/01 | 46,600 | 47,000 | 45,700 | 45,900 | 206 |
| 2008/06/30 | 46,600 | 47,000 | 45,650 | 46,200 | 431 |
| 2008/06/27 | 44,350 | 47,900 | 44,350 | 46,600 | 658 |
| 2008/06/26 | 47,100 | 47,650 | 45,700 | 45,950 | 362 |
| 2008/06/25 | 48,000 | 48,000 | 47,100 | 47,300 | 537 |
| 2008/06/24 | 48,550 | 49,300 | 46,500 | 48,000 | 510 |
| 2008/06/23 | 48,750 | 49,100 | 47,650 | 48,150 | 529 |
| 2008/06/20 | 51,100 | 51,600 | 47,550 | 49,700 | 1,162 |
| 2008/06/19 | 56,000 | 56,900 | 50,600 | 51,100 | 3,536 |
| 2008/06/18 | 50,200 | 53,000 | 49,350 | 53,000 | 2,937 |
| 2008/06/17 | 44,500 | 48,950 | 44,150 | 48,950 | 442 |
| 2008/06/16 | 45,800 | 45,800 | 43,450 | 44,950 | 483 |
| 2008/06/13 | 47,650 | 48,150 | 44,050 | 45,600 | 807 |
| 2008/06/12 | 46,850 | 48,000 | 46,250 | 47,550 | 304 |
| 2008/06/11 | 47,250 | 48,400 | 47,150 | 47,400 | 156 |
| 2008/06/10 | 47,050 | 48,850 | 47,050 | 48,050 | 435 |
| 2008/06/09 | 47,000 | 48,700 | 46,700 | 48,250 | 340 |
| 2008/06/06 | 49,200 | 49,200 | 48,100 | 48,200 | 284 |
| 2008/06/05 | 49,700 | 50,000 | 48,100 | 49,250 | 432 |
| 2008/06/04 | 52,200 | 52,200 | 49,400 | 49,850 | 568 |
| 2008/06/03 | 50,700 | 52,500 | 50,600 | 51,100 | 248 |
| 2008/06/02 | 51,500 | 51,900 | 50,400 | 51,200 | 289 |
| 2008/05/30 | 49,150 | 52,500 | 49,150 | 50,500 | 462 |
| 2008/05/29 | 50,000 | 50,800 | 48,000 | 50,800 | 531 |
| 2008/05/28 | 51,000 | 51,600 | 50,100 | 50,100 | 401 |
| 2008/05/27 | 51,700 | 52,100 | 50,500 | 51,000 | 363 |
| 2008/05/26 | 51,700 | 52,700 | 50,700 | 52,700 | 669 |
| 2008/05/23 | 53,000 | 53,000 | 51,600 | 52,000 | 378 |
| 2008/05/22 | 53,000 | 53,600 | 51,500 | 52,500 | 370 |
| 2008/05/21 | 52,700 | 53,700 | 52,500 | 52,800 | 494 |
| 2008/05/20 | 54,100 | 54,500 | 52,900 | 54,000 | 536 |
| 2008/05/19 | 53,600 | 55,700 | 52,300 | 54,600 | 815 |
| 2008/05/16 | 57,000 | 57,000 | 53,700 | 54,000 | 1,101 |
| 2008/05/15 | 56,500 | 58,800 | 56,400 | 57,000 | 747 |
| 2008/05/14 | 57,300 | 57,300 | 55,400 | 56,300 | 1,102 |
| 2008/05/13 | 59,800 | 61,900 | 56,100 | 56,300 | 4,118 |
| 2008/05/12 | 55,300 | 59,300 | 54,300 | 59,300 | 3,104 |
| 2008/05/09 | 53,700 | 54,600 | 53,100 | 54,300 | 700 |
| 2008/05/08 | 52,400 | 54,900 | 52,000 | 53,100 | 924 |
| 2008/05/07 | 55,300 | 55,500 | 53,300 | 53,900 | 790 |
| 2008/05/02 | 56,300 | 57,300 | 54,100 | 55,000 | 1,598 |
| 2008/05/01 | 54,700 | 56,000 | 53,000 | 55,800 | 3,938 |
| 2008/04/30 | 51,900 | 51,900 | 51,900 | 51,900 | 304 |
| 2008/04/28 | 49,100 | 51,000 | 47,550 | 47,900 | 1,105 |
| 2008/04/25 | 50,900 | 52,700 | 48,450 | 48,700 | 3,194 |
| 2008/04/24 | 46,100 | 50,400 | 46,100 | 50,400 | 1,067 |
| 2008/04/23 | 46,000 | 47,450 | 45,600 | 46,350 | 1,775 |
| 2008/04/22 | 50,200 | 50,500 | 47,700 | 47,700 | 2,111 |
| 2008/04/21 | 54,700 | 54,900 | 51,000 | 51,700 | 2,781 |
| 2008/04/18 | 56,900 | 58,000 | 53,100 | 54,200 | 7,168 |
| 2008/04/17 | 51,400 | 55,400 | 50,100 | 55,400 | 2,630 |
| 2008/04/16 | 53,000 | 54,900 | 48,200 | 50,400 | 6,760 |
| 2008/04/15 | 52,000 | 52,000 | 51,500 | 52,000 | 1,955 |
| 2008/04/14 | 45,200 | 48,000 | 44,000 | 48,000 | 3,637 |
| 2008/04/11 | 42,000 | 44,000 | 42,000 | 44,000 | 672 |
| 2008/04/10 | 38,700 | 40,300 | 38,700 | 40,000 | 402 |
| 2008/04/09 | 36,900 | 38,550 | 36,900 | 38,550 | 202 |
| 2008/04/08 | 36,900 | 38,100 | 36,900 | 37,550 | 230 |
| 2008/04/07 | 37,100 | 37,450 | 36,700 | 37,250 | 89 |
| 2008/04/04 | 37,300 | 37,900 | 36,550 | 37,150 | 241 |
| 2008/04/03 | 37,500 | 38,000 | 36,700 | 37,050 | 93 |
| 2008/04/02 | 36,800 | 37,900 | 36,800 | 37,300 | 105 |
| 2008/04/01 | 37,400 | 38,000 | 36,200 | 37,200 | 144 |
| 2008/03/31 | 37,400 | 38,100 | 36,900 | 37,000 | 150 |
| 2008/03/28 | 37,200 | 39,000 | 37,000 | 37,800 | 197 |
| 2008/03/27 | 39,000 | 40,000 | 37,400 | 38,000 | 1,059 |
| 2008/03/26 | 34,500 | 38,800 | 34,500 | 38,800 | 449 |
| 2008/03/25 | 36,250 | 36,500 | 34,350 | 34,800 | 230 |
| 2008/03/24 | 35,500 | 36,100 | 35,050 | 35,050 | 100 |
| 2008/03/21 | 35,000 | 36,400 | 34,700 | 36,250 | 249 |
| 2008/03/19 | 35,900 | 36,800 | 35,000 | 35,900 | 371 |
| 2008/03/18 | 33,350 | 34,850 | 32,950 | 34,700 | 403 |
| 2008/03/17 | 37,000 | 37,000 | 34,150 | 34,150 | 552 |
| 2008/03/14 | 38,050 | 40,900 | 38,000 | 38,150 | 322 |
| 2008/03/13 | 40,000 | 40,000 | 38,300 | 38,350 | 213 |
| 2008/03/12 | 40,150 | 40,750 | 39,300 | 40,000 | 229 |
| 2008/03/11 | 38,000 | 39,700 | 36,000 | 38,550 | 509 |
| 2008/03/10 | 40,000 | 40,000 | 39,100 | 39,250 | 442 |
| 2008/03/07 | 40,050 | 40,800 | 39,750 | 40,800 | 332 |
| 2008/03/06 | 40,800 | 41,750 | 40,550 | 40,800 | 263 |
| 2008/03/05 | 41,100 | 41,950 | 40,450 | 40,800 | 411 |
| 2008/03/04 | 42,200 | 42,200 | 40,600 | 41,250 | 321 |
| 2008/03/03 | 41,950 | 42,500 | 41,000 | 41,300 | 391 |
| 2008/02/29 | 44,050 | 44,050 | 43,100 | 43,750 | 192 |
| 2008/02/28 | 44,750 | 44,800 | 43,600 | 44,350 | 292 |
| 2008/02/27 | 41,850 | 45,350 | 41,850 | 44,800 | 731 |
| 2008/02/26 | 44,500 | 44,500 | 42,000 | 42,250 | 538 |
| 2008/02/25 | 44,400 | 44,700 | 43,100 | 44,100 | 325 |
| 2008/02/22 | 44,350 | 45,250 | 43,700 | 44,000 | 407 |
| 2008/02/21 | 48,600 | 48,600 | 43,000 | 45,500 | 2,158 |
| 2008/02/20 | 45,800 | 45,800 | 45,800 | 45,800 | 113 |
| 2008/02/19 | 41,600 | 42,000 | 40,500 | 41,800 | 362 |
| 2008/02/18 | 40,850 | 41,700 | 40,100 | 41,000 | 514 |
| 2008/02/15 | 40,250 | 41,500 | 39,600 | 41,500 | 468 |
| 2008/02/14 | 40,350 | 41,900 | 40,000 | 40,800 | 608 |
| 2008/02/13 | 46,000 | 46,100 | 39,500 | 39,950 | 2,963 |
| 2008/02/12 | 41,300 | 42,100 | 40,900 | 42,100 | 599 |
| 2008/02/08 | 41,350 | 41,350 | 38,050 | 38,100 | 936 |
| 2008/02/07 | 42,200 | 42,500 | 40,500 | 41,750 | 663 |
| 2008/02/06 | 44,450 | 44,450 | 42,200 | 42,600 | 664 |
| 2008/02/05 | 45,600 | 45,600 | 44,100 | 44,750 | 494 |
| 2008/02/04 | 44,950 | 45,800 | 44,000 | 45,550 | 449 |
| 2008/02/01 | 46,300 | 46,700 | 44,600 | 45,750 | 470 |
| 2008/01/31 | 43,900 | 47,100 | 43,900 | 46,700 | 660 |
| 2008/01/30 | 47,850 | 48,400 | 45,700 | 45,900 | 512 |
| 2008/01/29 | 46,600 | 47,900 | 45,600 | 47,450 | 507 |
| 2008/01/28 | 47,250 | 47,600 | 46,000 | 46,050 | 515 |
| 2008/01/25 | 46,050 | 49,600 | 46,050 | 48,450 | 751 |
| 2008/01/24 | 45,850 | 46,800 | 45,100 | 45,750 | 476 |
| 2008/01/23 | 46,150 | 47,700 | 43,300 | 45,850 | 873 |
| 2008/01/22 | 45,050 | 47,700 | 44,900 | 45,050 | 938 |
| 2008/01/21 | 51,000 | 51,700 | 48,500 | 48,900 | 889 |
| 2008/01/18 | 49,600 | 53,000 | 48,400 | 53,000 | 961 |
| 2008/01/17 | 52,500 | 53,100 | 50,000 | 51,600 | 1,517 |
| 2008/01/16 | 56,500 | 58,500 | 55,000 | 55,000 | 2,992 |
| 2008/01/15 | 60,000 | 60,000 | 60,000 | 60,000 | 241 |
| 2008/01/11 | 50,000 | 55,000 | 49,150 | 55,000 | 969 |
| 2008/01/10 | 49,800 | 50,700 | 49,550 | 50,000 | 367 |
| 2008/01/09 | 49,000 | 51,000 | 49,000 | 50,300 | 599 |
| 2008/01/08 | 51,600 | 51,600 | 49,200 | 50,600 | 478 |
| 2008/01/07 | 51,500 | 52,500 | 50,500 | 51,100 | 927 |
| 2008/01/04 | 51,000 | 51,600 | 50,100 | 50,100 | 454 |