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 |
|---|---|---|---|---|---|
| 2009/12/30 | 26,000 | 26,000 | 25,400 | 25,800 | 48 |
| 2009/12/29 | 25,990 | 26,100 | 25,150 | 25,750 | 83 |
| 2009/12/28 | 25,890 | 26,500 | 25,890 | 25,940 | 206 |
| 2009/12/25 | 25,180 | 25,500 | 25,000 | 25,450 | 56 |
| 2009/12/24 | 25,350 | 25,480 | 24,800 | 25,480 | 142 |
| 2009/12/22 | 24,720 | 25,350 | 24,720 | 25,350 | 63 |
| 2009/12/21 | 24,520 | 25,300 | 24,520 | 25,300 | 40 |
| 2009/12/18 | 25,590 | 25,590 | 24,820 | 24,820 | 27 |
| 2009/12/17 | 25,200 | 25,590 | 24,800 | 25,590 | 102 |
| 2009/12/16 | 25,530 | 25,530 | 25,010 | 25,200 | 47 |
| 2009/12/15 | 25,100 | 25,700 | 25,100 | 25,540 | 92 |
| 2009/12/14 | 23,950 | 24,990 | 23,950 | 24,990 | 41 |
| 2009/12/11 | 24,500 | 24,910 | 24,100 | 24,550 | 223 |
| 2009/12/10 | 24,000 | 24,800 | 24,000 | 24,790 | 118 |
| 2009/12/09 | 23,190 | 23,800 | 23,190 | 23,800 | 27 |
| 2009/12/08 | 23,740 | 23,750 | 23,350 | 23,490 | 23 |
| 2009/12/07 | 23,100 | 23,550 | 22,700 | 23,490 | 50 |
| 2009/12/04 | 22,690 | 23,400 | 22,690 | 23,400 | 38 |
| 2009/12/03 | 22,720 | 23,430 | 22,500 | 23,290 | 124 |
| 2009/12/02 | 22,000 | 23,500 | 21,600 | 22,500 | 86 |
| 2009/12/01 | 23,360 | 24,370 | 23,000 | 23,200 | 137 |
| 2009/11/30 | 22,890 | 23,860 | 22,590 | 23,660 | 83 |
| 2009/11/27 | 22,610 | 23,050 | 22,030 | 22,890 | 136 |
| 2009/11/26 | 24,010 | 24,800 | 23,400 | 23,810 | 150 |
| 2009/11/25 | 22,280 | 22,900 | 20,700 | 22,810 | 248 |
| 2009/11/24 | 22,800 | 22,800 | 21,630 | 22,000 | 132 |
| 2009/11/20 | 23,910 | 23,910 | 22,750 | 22,880 | 51 |
| 2009/11/19 | 25,000 | 25,000 | 23,500 | 23,910 | 172 |
| 2009/11/18 | 26,380 | 26,380 | 24,350 | 25,000 | 145 |
| 2009/11/17 | 26,810 | 27,200 | 25,920 | 26,380 | 131 |
| 2009/11/16 | 27,550 | 27,550 | 26,050 | 26,800 | 22 |
| 2009/11/13 | 27,160 | 27,900 | 27,000 | 27,280 | 49 |
| 2009/11/12 | 27,500 | 28,000 | 26,200 | 27,160 | 203 |
| 2009/11/11 | 28,100 | 28,400 | 27,200 | 27,290 | 193 |
| 2009/11/10 | 28,420 | 28,680 | 28,200 | 28,400 | 81 |
| 2009/11/09 | 28,900 | 28,900 | 28,360 | 28,420 | 25 |
| 2009/11/06 | 28,780 | 29,200 | 28,000 | 28,600 | 199 |
| 2009/11/05 | 28,270 | 28,650 | 28,000 | 28,650 | 79 |
| 2009/11/04 | 28,500 | 29,000 | 28,300 | 28,480 | 47 |
| 2009/11/02 | 28,550 | 28,950 | 27,800 | 28,750 | 173 |
| 2009/10/30 | 29,300 | 29,600 | 28,620 | 29,270 | 150 |
| 2009/10/29 | 28,550 | 29,900 | 28,550 | 29,900 | 188 |
| 2009/10/28 | 28,830 | 29,000 | 28,550 | 29,000 | 111 |
| 2009/10/27 | 28,940 | 29,600 | 28,600 | 28,830 | 131 |
| 2009/10/26 | 30,050 | 30,050 | 29,050 | 29,540 | 172 |
| 2009/10/23 | 29,850 | 30,150 | 29,320 | 30,050 | 251 |
| 2009/10/22 | 30,250 | 30,300 | 29,160 | 29,750 | 219 |
| 2009/10/21 | 28,900 | 29,900 | 28,900 | 29,900 | 110 |
| 2009/10/20 | 28,850 | 29,500 | 28,650 | 29,500 | 94 |
| 2009/10/19 | 29,090 | 29,250 | 28,550 | 29,150 | 65 |
| 2009/10/16 | 30,000 | 30,050 | 29,000 | 29,500 | 94 |
| 2009/10/15 | 30,100 | 30,200 | 29,530 | 29,990 | 66 |
| 2009/10/14 | 30,050 | 30,400 | 29,310 | 30,100 | 107 |
| 2009/10/13 | 29,360 | 30,800 | 29,200 | 30,000 | 104 |
| 2009/10/09 | 29,690 | 29,760 | 29,190 | 29,660 | 102 |
| 2009/10/08 | 29,010 | 29,690 | 29,000 | 29,690 | 122 |
| 2009/10/07 | 28,750 | 29,450 | 28,750 | 29,380 | 69 |
| 2009/10/06 | 28,000 | 29,150 | 28,000 | 28,510 | 183 |
| 2009/10/05 | 29,390 | 29,900 | 28,250 | 28,250 | 285 |
| 2009/10/02 | 29,150 | 29,600 | 28,510 | 29,390 | 739 |
| 2009/10/01 | 30,800 | 32,000 | 30,800 | 31,350 | 123 |
| 2009/09/30 | 31,300 | 32,000 | 31,250 | 32,000 | 42 |
| 2009/09/29 | 30,500 | 31,500 | 30,500 | 31,300 | 159 |
| 2009/09/28 | 30,450 | 31,600 | 30,150 | 30,450 | 286 |
| 2009/09/25 | 33,250 | 33,250 | 32,250 | 32,450 | 221 |
| 2009/09/24 | 32,050 | 33,500 | 32,050 | 33,500 | 357 |
| 2009/09/18 | 32,600 | 32,950 | 32,000 | 32,850 | 257 |
| 2009/09/17 | 33,150 | 33,500 | 32,600 | 33,000 | 375 |
| 2009/09/16 | 32,300 | 33,300 | 32,250 | 33,000 | 211 |
| 2009/09/15 | 32,500 | 33,050 | 32,250 | 32,500 | 172 |
| 2009/09/14 | 33,000 | 33,000 | 32,300 | 32,550 | 318 |
| 2009/09/11 | 33,300 | 33,300 | 32,600 | 33,200 | 354 |
| 2009/09/10 | 33,400 | 33,450 | 32,650 | 32,950 | 316 |
| 2009/09/09 | 32,700 | 33,250 | 32,650 | 33,050 | 189 |
| 2009/09/08 | 32,000 | 33,500 | 32,000 | 32,900 | 312 |
| 2009/09/07 | 31,250 | 32,200 | 31,250 | 32,100 | 236 |
| 2009/09/04 | 32,800 | 33,300 | 32,000 | 32,300 | 437 |
| 2009/09/03 | 32,850 | 33,400 | 32,300 | 32,800 | 385 |
| 2009/09/02 | 32,750 | 33,300 | 32,150 | 32,950 | 266 |
| 2009/09/01 | 32,600 | 32,750 | 32,000 | 32,550 | 116 |
| 2009/08/31 | 32,950 | 34,000 | 31,800 | 32,850 | 420 |
| 2009/08/28 | 32,550 | 33,250 | 31,650 | 32,550 | 730 |
| 2009/08/27 | 33,400 | 33,400 | 32,250 | 32,750 | 330 |
| 2009/08/26 | 33,100 | 33,700 | 32,600 | 33,150 | 531 |
| 2009/08/25 | 34,300 | 35,350 | 33,650 | 33,900 | 1,578 |
| 2009/08/24 | 34,550 | 36,400 | 33,700 | 34,550 | 3,835 |
| 2009/08/21 | 31,000 | 34,950 | 30,750 | 34,950 | 2,749 |
| 2009/08/20 | 31,800 | 31,900 | 30,500 | 30,950 | 799 |
| 2009/08/19 | 31,250 | 33,000 | 30,850 | 32,200 | 517 |
| 2009/08/18 | 31,200 | 31,550 | 29,130 | 31,100 | 1,135 |
| 2009/08/17 | 32,400 | 32,700 | 30,900 | 31,200 | 442 |
| 2009/08/14 | 31,450 | 32,950 | 30,900 | 32,800 | 921 |
| 2009/08/13 | 32,250 | 32,900 | 30,950 | 31,400 | 528 |
| 2009/08/12 | 33,100 | 33,150 | 31,450 | 32,050 | 591 |
| 2009/08/11 | 31,850 | 33,800 | 31,200 | 33,050 | 1,751 |
| 2009/08/10 | 28,820 | 31,050 | 28,150 | 31,050 | 1,110 |
| 2009/08/07 | 29,980 | 29,980 | 27,770 | 28,010 | 577 |
| 2009/08/06 | 29,300 | 29,800 | 29,020 | 29,770 | 134 |
| 2009/08/05 | 30,000 | 30,450 | 29,870 | 30,000 | 140 |
| 2009/08/04 | 30,350 | 30,500 | 30,250 | 30,300 | 213 |
| 2009/08/03 | 29,530 | 30,250 | 29,300 | 30,250 | 334 |
| 2009/07/31 | 29,050 | 30,400 | 29,050 | 29,330 | 256 |
| 2009/07/30 | 29,410 | 29,600 | 29,020 | 29,590 | 325 |
| 2009/07/29 | 29,500 | 29,850 | 29,450 | 29,540 | 238 |
| 2009/07/28 | 30,200 | 30,750 | 29,850 | 30,450 | 258 |
| 2009/07/27 | 30,400 | 30,500 | 29,880 | 30,350 | 310 |
| 2009/07/24 | 30,100 | 30,750 | 30,100 | 30,150 | 492 |
| 2009/07/23 | 30,300 | 30,300 | 29,830 | 30,150 | 374 |
| 2009/07/22 | 30,050 | 30,500 | 29,800 | 30,100 | 738 |
| 2009/07/21 | 29,200 | 30,900 | 29,130 | 30,400 | 844 |
| 2009/07/17 | 28,360 | 29,500 | 28,360 | 29,350 | 391 |
| 2009/07/16 | 27,160 | 29,500 | 27,150 | 28,300 | 811 |
| 2009/07/15 | 26,420 | 28,540 | 26,400 | 27,440 | 622 |
| 2009/07/14 | 26,000 | 26,310 | 25,040 | 26,300 | 496 |
| 2009/07/13 | 28,540 | 28,540 | 25,540 | 25,540 | 1,004 |
| 2009/07/10 | 30,100 | 30,950 | 28,500 | 28,540 | 514 |
| 2009/07/09 | 30,600 | 31,000 | 30,100 | 30,200 | 472 |
| 2009/07/08 | 32,200 | 32,750 | 30,650 | 30,950 | 609 |
| 2009/07/07 | 31,500 | 32,500 | 30,500 | 32,250 | 715 |
| 2009/07/06 | 30,600 | 31,350 | 30,350 | 31,000 | 521 |
| 2009/07/03 | 30,500 | 31,000 | 30,150 | 30,350 | 647 |
| 2009/07/02 | 31,850 | 32,000 | 30,250 | 30,800 | 636 |
| 2009/07/01 | 31,650 | 33,000 | 31,600 | 31,650 | 715 |
| 2009/06/30 | 33,750 | 33,800 | 32,850 | 32,850 | 392 |
| 2009/06/29 | 33,700 | 34,200 | 33,450 | 33,500 | 219 |
| 2009/06/26 | 34,250 | 34,250 | 33,050 | 33,650 | 294 |
| 2009/06/25 | 34,400 | 34,800 | 33,850 | 34,350 | 191 |
| 2009/06/24 | 32,700 | 35,600 | 32,300 | 34,000 | 891 |
| 2009/06/23 | 33,950 | 33,950 | 32,500 | 32,900 | 546 |
| 2009/06/22 | 33,950 | 34,500 | 33,300 | 34,450 | 365 |
| 2009/06/19 | 33,900 | 34,400 | 33,100 | 34,350 | 454 |
| 2009/06/18 | 33,250 | 34,200 | 33,050 | 34,000 | 465 |
| 2009/06/17 | 32,900 | 34,450 | 32,400 | 33,350 | 441 |
| 2009/06/16 | 34,550 | 34,550 | 32,400 | 32,900 | 1,349 |
| 2009/06/15 | 35,700 | 36,250 | 35,350 | 35,700 | 508 |
| 2009/06/12 | 36,050 | 37,400 | 34,550 | 36,050 | 1,605 |
| 2009/06/11 | 32,450 | 36,050 | 32,250 | 36,050 | 1,207 |
| 2009/06/10 | 33,500 | 33,800 | 32,000 | 32,050 | 916 |
| 2009/06/09 | 34,900 | 35,500 | 31,850 | 33,100 | 1,006 |
| 2009/06/08 | 36,000 | 36,000 | 34,200 | 34,750 | 714 |
| 2009/06/05 | 35,850 | 36,000 | 35,600 | 35,600 | 648 |
| 2009/06/04 | 36,850 | 37,000 | 35,600 | 35,650 | 846 |
| 2009/06/03 | 37,000 | 37,900 | 36,600 | 37,150 | 1,398 |
| 2009/06/02 | 37,900 | 37,900 | 35,600 | 37,300 | 1,444 |
| 2009/06/01 | 35,850 | 37,950 | 35,850 | 37,600 | 1,799 |
| 2009/05/29 | 36,200 | 36,700 | 35,000 | 35,800 | 2,009 |
| 2009/05/28 | 33,200 | 36,900 | 32,500 | 36,200 | 2,467 |
| 2009/05/27 | 36,200 | 37,150 | 34,000 | 34,000 | 5,540 |
| 2009/05/26 | 31,800 | 34,200 | 31,250 | 34,200 | 5,059 |
| 2009/05/25 | 28,360 | 30,200 | 27,300 | 30,200 | 3,347 |
| 2009/05/22 | 25,670 | 27,200 | 25,510 | 27,160 | 935 |
| 2009/05/21 | 25,230 | 26,250 | 25,230 | 25,920 | 241 |
| 2009/05/20 | 26,500 | 26,500 | 25,900 | 26,100 | 398 |
| 2009/05/19 | 25,370 | 26,800 | 24,800 | 26,000 | 734 |
| 2009/05/18 | 25,090 | 25,800 | 24,350 | 25,210 | 1,189 |
| 2009/05/15 | 26,700 | 26,990 | 25,500 | 26,290 | 1,432 |
| 2009/05/14 | 24,800 | 27,300 | 24,800 | 27,000 | 2,533 |
| 2009/05/13 | 28,300 | 29,150 | 24,570 | 25,700 | 7,435 |
| 2009/05/12 | 24,060 | 26,780 | 24,060 | 26,780 | 2,144 |
| 2009/05/11 | 21,500 | 23,780 | 21,100 | 23,780 | 696 |
| 2009/05/08 | 20,500 | 21,000 | 19,530 | 20,800 | 276 |
| 2009/05/07 | 20,300 | 20,800 | 19,800 | 20,300 | 444 |
| 2009/05/01 | 20,000 | 20,000 | 18,860 | 19,200 | 680 |
| 2009/04/30 | 19,200 | 19,200 | 19,200 | 19,200 | 270 |
| 2009/04/28 | 17,460 | 17,940 | 17,200 | 17,200 | 40 |
| 2009/04/27 | 17,580 | 17,950 | 17,200 | 17,510 | 66 |
| 2009/04/24 | 18,500 | 18,500 | 17,520 | 17,560 | 60 |
| 2009/04/23 | 17,120 | 18,300 | 17,120 | 18,300 | 153 |
| 2009/04/22 | 17,810 | 17,990 | 17,410 | 17,600 | 150 |
| 2009/04/21 | 17,610 | 17,900 | 17,500 | 17,810 | 243 |
| 2009/04/20 | 18,560 | 18,600 | 18,100 | 18,210 | 62 |
| 2009/04/17 | 18,950 | 19,000 | 18,100 | 18,420 | 160 |
| 2009/04/16 | 18,810 | 18,900 | 18,600 | 18,800 | 75 |
| 2009/04/15 | 19,400 | 19,400 | 18,300 | 18,710 | 246 |
| 2009/04/14 | 19,720 | 19,900 | 19,200 | 19,600 | 403 |
| 2009/04/13 | 18,990 | 19,800 | 18,600 | 19,700 | 381 |
| 2009/04/10 | 19,000 | 19,200 | 18,620 | 18,630 | 335 |
| 2009/04/09 | 18,160 | 18,990 | 18,160 | 18,700 | 215 |
| 2009/04/08 | 18,500 | 18,500 | 17,800 | 18,150 | 273 |
| 2009/04/07 | 18,320 | 18,550 | 17,900 | 17,910 | 190 |
| 2009/04/06 | 17,970 | 18,250 | 17,700 | 17,720 | 246 |
| 2009/04/03 | 18,500 | 18,520 | 17,300 | 17,510 | 596 |
| 2009/04/02 | 18,260 | 19,900 | 18,000 | 18,410 | 995 |
| 2009/04/01 | 17,250 | 18,090 | 17,250 | 18,060 | 526 |
| 2009/03/31 | 17,650 | 17,930 | 17,100 | 17,190 | 641 |
| 2009/03/30 | 18,500 | 18,500 | 17,200 | 17,510 | 426 |
| 2009/03/27 | 18,500 | 18,990 | 18,100 | 18,260 | 386 |
| 2009/03/26 | 18,070 | 18,690 | 18,070 | 18,690 | 336 |
| 2009/03/25 | 19,320 | 19,320 | 17,650 | 18,070 | 933 |
| 2009/03/24 | 19,050 | 19,160 | 18,700 | 19,120 | 676 |
| 2009/03/23 | 17,750 | 19,190 | 17,610 | 19,170 | 820 |
| 2009/03/19 | 18,800 | 18,890 | 17,800 | 18,180 | 1,330 |
| 2009/03/18 | 19,810 | 19,810 | 18,200 | 19,190 | 1,716 |
| 2009/03/17 | 19,410 | 20,300 | 19,000 | 19,800 | 2,859 |
| 2009/03/16 | 20,400 | 20,800 | 18,950 | 19,010 | 5,579 |
| 2009/03/13 | 17,400 | 19,500 | 17,290 | 19,500 | 5,117 |
| 2009/03/12 | 17,100 | 17,500 | 17,100 | 17,500 | 1,639 |
| 2009/03/11 | 14,100 | 15,500 | 14,100 | 15,500 | 419 |
| 2009/03/10 | 13,320 | 13,630 | 13,230 | 13,500 | 106 |
| 2009/03/09 | 13,130 | 13,950 | 13,120 | 13,230 | 95 |
| 2009/03/06 | 14,480 | 14,480 | 13,520 | 13,520 | 153 |
| 2009/03/05 | 13,950 | 14,600 | 13,810 | 14,280 | 205 |
| 2009/03/04 | 14,010 | 14,050 | 13,500 | 13,650 | 234 |
| 2009/03/03 | 14,180 | 14,180 | 13,700 | 14,000 | 272 |
| 2009/03/02 | 14,060 | 14,750 | 14,010 | 14,180 | 187 |
| 2009/02/27 | 14,300 | 15,500 | 13,500 | 13,990 | 789 |
| 2009/02/26 | 13,610 | 15,620 | 13,590 | 14,300 | 1,835 |
| 2009/02/25 | 12,990 | 13,620 | 12,310 | 13,620 | 401 |
| 2009/02/24 | 11,840 | 12,200 | 10,590 | 11,620 | 258 |
| 2009/02/23 | 11,710 | 12,440 | 11,710 | 12,440 | 137 |
| 2009/02/20 | 13,430 | 14,000 | 12,350 | 13,000 | 142 |
| 2009/02/19 | 13,760 | 14,000 | 13,490 | 13,630 | 169 |
| 2009/02/18 | 13,050 | 13,200 | 12,500 | 12,960 | 208 |
| 2009/02/17 | 14,000 | 14,000 | 13,210 | 13,850 | 227 |
| 2009/02/16 | 13,600 | 14,800 | 13,580 | 14,200 | 183 |
| 2009/02/13 | 16,360 | 16,360 | 15,000 | 15,200 | 417 |
| 2009/02/12 | 15,690 | 16,160 | 15,690 | 16,160 | 240 |
| 2009/02/10 | 16,300 | 16,700 | 16,200 | 16,280 | 100 |
| 2009/02/09 | 15,690 | 16,200 | 15,690 | 15,900 | 90 |
| 2009/02/06 | 15,950 | 16,500 | 15,950 | 16,150 | 117 |
| 2009/02/05 | 17,230 | 17,230 | 16,700 | 16,700 | 64 |
| 2009/02/04 | 16,700 | 17,300 | 16,700 | 17,230 | 30 |
| 2009/02/03 | 17,000 | 17,000 | 16,380 | 16,700 | 137 |
| 2009/02/02 | 17,200 | 17,400 | 17,050 | 17,050 | 47 |
| 2009/01/30 | 17,530 | 18,260 | 17,200 | 17,800 | 71 |
| 2009/01/29 | 18,500 | 18,500 | 18,160 | 18,410 | 68 |
| 2009/01/28 | 18,480 | 18,700 | 18,200 | 18,500 | 41 |
| 2009/01/27 | 18,670 | 18,670 | 18,230 | 18,470 | 36 |
| 2009/01/26 | 18,250 | 18,460 | 18,250 | 18,270 | 66 |
| 2009/01/23 | 18,680 | 18,680 | 18,050 | 18,260 | 107 |
| 2009/01/22 | 18,500 | 18,550 | 18,210 | 18,280 | 26 |
| 2009/01/21 | 18,690 | 18,690 | 18,200 | 18,500 | 148 |
| 2009/01/20 | 18,950 | 19,200 | 18,600 | 18,690 | 55 |
| 2009/01/19 | 20,000 | 20,090 | 19,100 | 19,150 | 109 |
| 2009/01/16 | 18,610 | 19,120 | 18,610 | 19,090 | 67 |
| 2009/01/15 | 18,910 | 18,910 | 18,500 | 18,630 | 43 |
| 2009/01/14 | 19,000 | 19,000 | 18,840 | 18,920 | 55 |
| 2009/01/13 | 18,760 | 19,200 | 18,700 | 18,840 | 165 |
| 2009/01/09 | 20,110 | 20,310 | 19,300 | 19,390 | 52 |
| 2009/01/08 | 19,990 | 20,300 | 19,300 | 19,550 | 93 |
| 2009/01/07 | 20,600 | 20,600 | 20,000 | 20,400 | 284 |
| 2009/01/06 | 19,180 | 20,000 | 18,830 | 19,600 | 156 |
| 2009/01/05 | 19,050 | 19,190 | 19,050 | 19,190 | 24 |