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 |
---|---|---|---|---|---|
2014/12/30 | 280 | 285 | 275 | 282 | 32,300 |
2014/12/29 | 275 | 279 | 273 | 278 | 14,600 |
2014/12/26 | 265 | 273 | 265 | 273 | 15,100 |
2014/12/25 | 271 | 275 | 265 | 265 | 31,000 |
2014/12/24 | 278 | 279 | 271 | 272 | 23,900 |
2014/12/22 | 268 | 270 | 266 | 270 | 23,400 |
2014/12/19 | 268 | 269 | 264 | 266 | 14,700 |
2014/12/18 | 269 | 269 | 265 | 265 | 13,800 |
2014/12/17 | 261 | 268 | 261 | 263 | 35,100 |
2014/12/16 | 273 | 273 | 265 | 266 | 30,100 |
2014/12/15 | 276 | 277 | 270 | 272 | 14,000 |
2014/12/12 | 273 | 277 | 271 | 275 | 22,900 |
2014/12/11 | 271 | 277 | 269 | 273 | 86,900 |
2014/12/10 | 275 | 275 | 270 | 272 | 33,200 |
2014/12/09 | 280 | 282 | 275 | 275 | 35,600 |
2014/12/08 | 282 | 283 | 280 | 280 | 16,200 |
2014/12/05 | 280 | 282 | 280 | 282 | 12,600 |
2014/12/04 | 284 | 284 | 280 | 281 | 39,400 |
2014/12/03 | 284 | 285 | 281 | 283 | 25,300 |
2014/12/02 | 285 | 285 | 282 | 284 | 45,400 |
2014/12/01 | 285 | 287 | 283 | 285 | 59,800 |
2014/11/28 | 287 | 289 | 285 | 287 | 24,400 |
2014/11/27 | 294 | 294 | 286 | 287 | 46,700 |
2014/11/26 | 294 | 299 | 287 | 294 | 60,600 |
2014/11/25 | 285 | 288 | 283 | 287 | 35,500 |
2014/11/21 | 281 | 286 | 281 | 281 | 20,600 |
2014/11/20 | 281 | 286 | 281 | 281 | 35,200 |
2014/11/19 | 285 | 288 | 283 | 283 | 25,800 |
2014/11/18 | 280 | 287 | 276 | 286 | 34,900 |
2014/11/17 | 285 | 286 | 279 | 281 | 46,100 |
2014/11/14 | 287 | 288 | 284 | 285 | 28,900 |
2014/11/13 | 284 | 290 | 284 | 288 | 34,400 |
2014/11/12 | 283 | 292 | 283 | 284 | 77,300 |
2014/11/11 | 283 | 295 | 280 | 289 | 94,500 |
2014/11/10 | 276 | 280 | 276 | 279 | 31,700 |
2014/11/07 | 286 | 288 | 272 | 275 | 141,200 |
2014/11/06 | 290 | 293 | 285 | 288 | 68,600 |
2014/11/05 | 286 | 296 | 282 | 288 | 135,700 |
2014/11/04 | 290 | 300 | 280 | 288 | 210,200 |
2014/10/31 | 287 | 295 | 283 | 286 | 280,300 |
2014/10/30 | 302 | 330 | 290 | 290 | 763,700 |
2014/10/29 | 310 | 311 | 296 | 300 | 316,200 |
2014/10/28 | 307 | 320 | 295 | 305 | 1,454,300 |
2014/10/27 | 295 | 334 | 281 | 311 | 2,578,400 |
2014/10/24 | 258 | 259 | 252 | 255 | 6,900 |
2014/10/23 | 251 | 256 | 251 | 253 | 11,900 |
2014/10/22 | 254 | 255 | 251 | 252 | 14,600 |
2014/10/21 | 257 | 257 | 251 | 253 | 13,300 |
2014/10/20 | 246 | 254 | 246 | 254 | 19,300 |
2014/10/17 | 245 | 252 | 245 | 245 | 26,100 |
2014/10/16 | 244 | 254 | 244 | 247 | 29,900 |
2014/10/15 | 244 | 259 | 244 | 254 | 43,200 |
2014/10/14 | 243 | 248 | 243 | 244 | 21,200 |
2014/10/10 | 252 | 255 | 248 | 252 | 47,100 |
2014/10/09 | 266 | 268 | 260 | 260 | 34,800 |
2014/10/08 | 267 | 269 | 266 | 266 | 54,400 |
2014/10/07 | 278 | 280 | 273 | 273 | 25,700 |
2014/10/06 | 280 | 281 | 276 | 281 | 25,200 |
2014/10/03 | 274 | 278 | 274 | 276 | 23,700 |
2014/10/02 | 275 | 278 | 272 | 273 | 41,700 |
2014/10/01 | 279 | 282 | 276 | 279 | 93,300 |
2014/09/30 | 280 | 290 | 280 | 282 | 120,700 |
2014/09/29 | 290 | 295 | 277 | 280 | 319,300 |
2014/09/26 | 270 | 318 | 270 | 293 | 2,660,000 |
2014/09/25 | 269 | 270 | 266 | 267 | 10,700 |
2014/09/24 | 266 | 267 | 265 | 265 | 21,900 |
2014/09/22 | 268 | 272 | 267 | 270 | 27,100 |
2014/09/19 | 272 | 272 | 267 | 269 | 19,600 |
2014/09/18 | 269 | 270 | 265 | 267 | 21,500 |
2014/09/17 | 269 | 270 | 266 | 267 | 25,000 |
2014/09/16 | 267 | 270 | 267 | 269 | 18,600 |
2014/09/12 | 270 | 271 | 266 | 268 | 44,300 |
2014/09/11 | 272 | 274 | 267 | 272 | 53,600 |
2014/09/10 | 274 | 276 | 270 | 272 | 61,900 |
2014/09/09 | 280 | 281 | 274 | 276 | 39,300 |
2014/09/08 | 278 | 283 | 278 | 278 | 26,000 |
2014/09/05 | 279 | 279 | 276 | 276 | 13,200 |
2014/09/04 | 280 | 281 | 275 | 275 | 17,600 |
2014/09/03 | 288 | 288 | 277 | 280 | 45,100 |
2014/09/02 | 276 | 276 | 273 | 276 | 23,200 |
2014/09/01 | 275 | 277 | 260 | 275 | 40,000 |
2014/08/29 | 274 | 278 | 273 | 276 | 23,800 |
2014/08/28 | 276 | 280 | 275 | 277 | 18,300 |
2014/08/27 | 275 | 276 | 274 | 276 | 8,800 |
2014/08/26 | 277 | 277 | 272 | 273 | 12,100 |
2014/08/25 | 277 | 277 | 272 | 275 | 22,300 |
2014/08/22 | 280 | 282 | 277 | 277 | 25,800 |
2014/08/21 | 281 | 281 | 275 | 279 | 19,800 |
2014/08/20 | 280 | 282 | 277 | 278 | 26,900 |
2014/08/19 | 277 | 278 | 275 | 277 | 6,300 |
2014/08/18 | 277 | 284 | 274 | 277 | 7,700 |
2014/08/15 | 271 | 274 | 271 | 274 | 12,400 |
2014/08/14 | 272 | 273 | 271 | 272 | 11,000 |
2014/08/13 | 276 | 276 | 272 | 273 | 9,500 |
2014/08/12 | 275 | 275 | 271 | 275 | 13,600 |
2014/08/11 | 284 | 284 | 271 | 273 | 21,500 |
2014/08/08 | 274 | 278 | 270 | 271 | 22,600 |
2014/08/07 | 282 | 282 | 275 | 279 | 43,600 |
2014/08/06 | 293 | 294 | 283 | 286 | 50,300 |
2014/08/05 | 293 | 308 | 291 | 293 | 192,400 |
2014/08/04 | 291 | 327 | 290 | 294 | 1,424,700 |
2014/08/01 | 271 | 272 | 268 | 271 | 16,100 |
2014/07/31 | 283 | 283 | 272 | 272 | 29,100 |
2014/07/30 | 273 | 277 | 273 | 277 | 14,200 |
2014/07/29 | 273 | 275 | 273 | 273 | 5,200 |
2014/07/28 | 273 | 275 | 271 | 275 | 6,500 |
2014/07/25 | 273 | 275 | 270 | 273 | 10,300 |
2014/07/24 | 275 | 275 | 271 | 273 | 9,000 |
2014/07/23 | 275 | 275 | 271 | 271 | 8,000 |
2014/07/22 | 276 | 276 | 272 | 273 | 4,600 |
2014/07/18 | 271 | 275 | 271 | 273 | 5,400 |
2014/07/17 | 276 | 276 | 271 | 271 | 6,900 |
2014/07/16 | 276 | 276 | 273 | 274 | 2,400 |
2014/07/15 | 276 | 276 | 270 | 274 | 9,500 |
2014/07/14 | 273 | 275 | 273 | 273 | 4,200 |
2014/07/11 | 270 | 275 | 265 | 271 | 18,100 |
2014/07/10 | 273 | 279 | 270 | 271 | 20,000 |
2014/07/09 | 276 | 276 | 272 | 274 | 12,700 |
2014/07/08 | 281 | 284 | 275 | 278 | 19,600 |
2014/07/07 | 282 | 286 | 281 | 281 | 16,500 |
2014/07/04 | 283 | 285 | 280 | 281 | 13,400 |
2014/07/03 | 279 | 283 | 275 | 281 | 26,700 |
2014/07/02 | 281 | 282 | 277 | 280 | 8,400 |
2014/07/01 | 281 | 281 | 271 | 278 | 17,500 |
2014/06/30 | 271 | 279 | 269 | 277 | 14,800 |
2014/06/27 | 277 | 280 | 270 | 271 | 22,200 |
2014/06/26 | 280 | 282 | 276 | 276 | 12,900 |
2014/06/25 | 286 | 286 | 276 | 280 | 18,700 |
2014/06/24 | 281 | 284 | 279 | 283 | 14,000 |
2014/06/23 | 282 | 287 | 279 | 281 | 24,200 |
2014/06/20 | 281 | 285 | 279 | 282 | 14,900 |
2014/06/19 | 279 | 286 | 279 | 280 | 11,000 |
2014/06/18 | 275 | 285 | 275 | 281 | 24,500 |
2014/06/17 | 282 | 283 | 277 | 283 | 11,500 |
2014/06/16 | 286 | 291 | 281 | 282 | 15,500 |
2014/06/13 | 279 | 290 | 275 | 284 | 36,000 |
2014/06/12 | 280 | 281 | 276 | 278 | 12,300 |
2014/06/11 | 277 | 279 | 275 | 279 | 16,200 |
2014/06/10 | 279 | 281 | 276 | 279 | 10,400 |
2014/06/09 | 284 | 284 | 277 | 280 | 21,400 |
2014/06/06 | 270 | 285 | 268 | 282 | 29,900 |
2014/06/05 | 273 | 274 | 266 | 269 | 31,400 |
2014/06/04 | 273 | 273 | 269 | 271 | 13,200 |
2014/06/03 | 273 | 275 | 272 | 272 | 8,900 |
2014/06/02 | 278 | 278 | 273 | 274 | 16,300 |
2014/05/30 | 272 | 279 | 272 | 274 | 7,800 |
2014/05/29 | 271 | 274 | 270 | 272 | 13,900 |
2014/05/28 | 276 | 276 | 270 | 271 | 4,200 |
2014/05/27 | 277 | 280 | 267 | 272 | 19,300 |
2014/05/26 | 279 | 283 | 277 | 279 | 4,000 |
2014/05/23 | 279 | 279 | 268 | 273 | 8,600 |
2014/05/22 | 267 | 274 | 265 | 274 | 21,100 |
2014/05/21 | 272 | 272 | 265 | 267 | 16,200 |
2014/05/20 | 280 | 280 | 272 | 274 | 5,200 |
2014/05/19 | 285 | 288 | 269 | 272 | 46,500 |
2014/05/16 | 275 | 299 | 275 | 289 | 64,800 |
2014/05/15 | 296 | 304 | 290 | 290 | 54,900 |
2014/05/14 | 274 | 319 | 273 | 304 | 362,700 |
2014/05/13 | 275 | 286 | 265 | 278 | 68,400 |
2014/05/12 | 266 | 330 | 262 | 275 | 274,800 |
2014/05/09 | 259 | 271 | 259 | 266 | 26,200 |
2014/05/08 | 263 | 268 | 255 | 262 | 29,400 |
2014/05/07 | 254 | 266 | 254 | 262 | 37,100 |
2014/05/02 | 258 | 265 | 255 | 261 | 28,300 |
2014/05/01 | 248 | 266 | 248 | 266 | 22,700 |
2014/04/30 | 257 | 265 | 253 | 256 | 38,100 |
2014/04/28 | 258 | 262 | 251 | 259 | 38,100 |
2014/04/25 | 260 | 261 | 256 | 258 | 22,500 |
2014/04/24 | 269 | 290 | 256 | 264 | 163,300 |
2014/04/23 | 263 | 267 | 262 | 266 | 20,100 |
2014/04/22 | 262 | 267 | 261 | 263 | 23,300 |
2014/04/21 | 265 | 266 | 261 | 261 | 7,300 |
2014/04/18 | 259 | 262 | 259 | 262 | 16,800 |
2014/04/17 | 262 | 266 | 260 | 260 | 22,400 |
2014/04/16 | 262 | 262 | 258 | 261 | 21,100 |
2014/04/15 | 258 | 263 | 256 | 260 | 26,700 |
2014/04/14 | 257 | 262 | 255 | 260 | 26,100 |
2014/04/11 | 254 | 257 | 249 | 255 | 53,500 |
2014/04/10 | 257 | 261 | 256 | 258 | 39,100 |
2014/04/09 | 260 | 262 | 256 | 259 | 32,700 |
2014/04/08 | 258 | 261 | 256 | 260 | 18,700 |
2014/04/07 | 264 | 264 | 260 | 261 | 21,700 |
2014/04/04 | 258 | 261 | 255 | 260 | 61,800 |
2014/04/03 | 258 | 261 | 257 | 261 | 11,100 |
2014/04/02 | 258 | 261 | 258 | 260 | 24,300 |
2014/04/01 | 252 | 259 | 252 | 258 | 43,600 |
2014/03/31 | 256 | 260 | 253 | 258 | 65,600 |
2014/03/28 | 260 | 275 | 253 | 258 | 137,300 |
2014/03/27 | 249 | 251 | 245 | 251 | 70,700 |
2014/03/26 | 245 | 252 | 245 | 250 | 57,000 |
2014/03/25 | 265 | 265 | 248 | 252 | 53,100 |
2014/03/24 | 251 | 264 | 251 | 259 | 57,300 |
2014/03/20 | 258 | 259 | 241 | 251 | 282,400 |
2014/03/19 | 277 | 284 | 259 | 262 | 251,200 |
2014/03/18 | 280 | 280 | 270 | 272 | 159,700 |
2014/03/17 | 286 | 286 | 271 | 274 | 381,600 |
2014/03/14 | 285 | 314 | 284 | 289 | 614,500 |
2014/03/13 | 300 | 309 | 289 | 294 | 831,500 |
2014/03/12 | 336 | 336 | 298 | 305 | 3,869,000 |
2014/03/11 | 248 | 328 | 248 | 328 | 456,700 |
2014/03/10 | 252 | 255 | 248 | 248 | 6,100 |
2014/03/07 | 249 | 252 | 248 | 252 | 6,500 |
2014/03/06 | 243 | 251 | 243 | 249 | 9,800 |
2014/03/05 | 259 | 259 | 247 | 250 | 11,500 |
2014/03/04 | 242 | 247 | 237 | 247 | 27,700 |
2014/03/03 | 246 | 253 | 242 | 247 | 61,100 |
2014/02/28 | 268 | 270 | 257 | 262 | 6,600 |
2014/02/27 | 265 | 266 | 263 | 264 | 4,200 |
2014/02/26 | 269 | 274 | 265 | 269 | 7,800 |
2014/02/25 | 272 | 272 | 263 | 267 | 6,300 |
2014/02/24 | 267 | 269 | 264 | 266 | 3,200 |
2014/02/21 | 268 | 277 | 266 | 267 | 15,100 |
2014/02/20 | 268 | 268 | 260 | 261 | 8,500 |
2014/02/19 | 261 | 275 | 258 | 269 | 12,800 |
2014/02/18 | 252 | 263 | 252 | 261 | 5,400 |
2014/02/17 | 247 | 252 | 241 | 251 | 4,500 |
2014/02/14 | 257 | 260 | 246 | 248 | 19,300 |
2014/02/13 | 264 | 264 | 257 | 257 | 6,500 |
2014/02/12 | 269 | 269 | 257 | 264 | 11,300 |
2014/02/10 | 260 | 266 | 256 | 266 | 16,500 |
2014/02/07 | 247 | 253 | 247 | 250 | 18,100 |
2014/02/06 | 229 | 253 | 229 | 244 | 46,000 |
2014/02/05 | 253 | 253 | 228 | 237 | 60,500 |
2014/02/04 | 221 | 267 | 221 | 245 | 63,600 |
2014/02/03 | 280 | 290 | 272 | 277 | 22,900 |
2014/01/31 | 297 | 298 | 289 | 295 | 19,700 |
2014/01/30 | 294 | 294 | 289 | 290 | 11,200 |
2014/01/29 | 294 | 301 | 294 | 297 | 8,900 |
2014/01/28 | 299 | 299 | 292 | 292 | 8,700 |
2014/01/27 | 297 | 300 | 288 | 289 | 65,300 |
2014/01/24 | 300 | 306 | 298 | 303 | 16,800 |
2014/01/23 | 308 | 310 | 297 | 303 | 23,700 |
2014/01/22 | 310 | 310 | 308 | 309 | 9,200 |
2014/01/21 | 311 | 312 | 309 | 310 | 12,300 |
2014/01/20 | 310 | 310 | 307 | 307 | 17,000 |
2014/01/17 | 303 | 305 | 303 | 304 | 9,100 |
2014/01/16 | 305 | 305 | 300 | 301 | 4,900 |
2014/01/15 | 299 | 303 | 299 | 302 | 10,100 |
2014/01/14 | 296 | 305 | 296 | 298 | 27,400 |
2014/01/10 | 305 | 310 | 297 | 304 | 46,700 |
2014/01/09 | 310 | 312 | 306 | 308 | 22,900 |
2014/01/08 | 308 | 315 | 308 | 312 | 27,000 |
2014/01/07 | 306 | 308 | 305 | 306 | 11,300 |
2014/01/06 | 309 | 309 | 305 | 306 | 16,600 |