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 |
---|---|---|---|---|---|
2015/12/30 | 612 | 622 | 608 | 610 | 29,800 |
2015/12/29 | 598 | 624 | 596 | 612 | 83,500 |
2015/12/28 | 612 | 647 | 602 | 628 | 33,000 |
2015/12/25 | 602 | 615 | 597 | 602 | 55,100 |
2015/12/24 | 600 | 609 | 598 | 606 | 90,400 |
2015/12/22 | 625 | 625 | 601 | 602 | 41,000 |
2015/12/21 | 633 | 636 | 617 | 626 | 30,300 |
2015/12/18 | 665 | 665 | 637 | 637 | 24,800 |
2015/12/17 | 641 | 653 | 641 | 646 | 25,800 |
2015/12/16 | 640 | 652 | 636 | 640 | 33,300 |
2015/12/15 | 651 | 653 | 637 | 640 | 29,500 |
2015/12/14 | 649 | 651 | 643 | 643 | 31,100 |
2015/12/11 | 652 | 667 | 652 | 658 | 31,900 |
2015/12/10 | 662 | 686 | 658 | 660 | 56,700 |
2015/12/09 | 669 | 671 | 663 | 666 | 28,500 |
2015/12/08 | 675 | 680 | 673 | 673 | 26,300 |
2015/12/07 | 680 | 688 | 678 | 681 | 38,700 |
2015/12/04 | 674 | 689 | 670 | 689 | 53,800 |
2015/12/03 | 705 | 705 | 689 | 689 | 66,100 |
2015/12/02 | 705 | 713 | 704 | 705 | 38,000 |
2015/12/01 | 715 | 716 | 708 | 714 | 24,500 |
2015/11/30 | 708 | 730 | 705 | 716 | 53,000 |
2015/11/27 | 730 | 740 | 704 | 707 | 45,000 |
2015/11/26 | 695 | 747 | 695 | 721 | 157,700 |
2015/11/25 | 724 | 724 | 691 | 701 | 41,500 |
2015/11/24 | 725 | 734 | 713 | 726 | 58,100 |
2015/11/20 | 711 | 730 | 707 | 722 | 44,100 |
2015/11/19 | 697 | 722 | 694 | 720 | 53,600 |
2015/11/18 | 687 | 715 | 683 | 704 | 59,000 |
2015/11/17 | 684 | 699 | 682 | 686 | 18,000 |
2015/11/16 | 683 | 683 | 674 | 681 | 18,600 |
2015/11/13 | 683 | 699 | 680 | 691 | 29,400 |
2015/11/12 | 706 | 712 | 691 | 697 | 24,500 |
2015/11/11 | 712 | 721 | 696 | 706 | 42,400 |
2015/11/10 | 680 | 720 | 667 | 711 | 96,700 |
2015/11/09 | 649 | 687 | 636 | 683 | 66,000 |
2015/11/06 | 662 | 662 | 642 | 650 | 58,200 |
2015/11/05 | 660 | 669 | 646 | 662 | 63,400 |
2015/11/04 | 683 | 697 | 670 | 670 | 50,300 |
2015/11/02 | 700 | 701 | 685 | 689 | 65,500 |
2015/10/30 | 703 | 720 | 700 | 711 | 56,500 |
2015/10/29 | 722 | 726 | 711 | 711 | 69,700 |
2015/10/28 | 738 | 741 | 725 | 727 | 43,100 |
2015/10/27 | 761 | 766 | 741 | 745 | 65,800 |
2015/10/26 | 779 | 779 | 765 | 767 | 28,100 |
2015/10/23 | 793 | 793 | 770 | 774 | 48,400 |
2015/10/22 | 777 | 797 | 773 | 778 | 42,400 |
2015/10/21 | 774 | 800 | 772 | 784 | 51,100 |
2015/10/20 | 804 | 805 | 764 | 783 | 96,700 |
2015/10/19 | 794 | 800 | 761 | 774 | 104,400 |
2015/10/16 | 797 | 838 | 781 | 794 | 337,300 |
2015/10/15 | 746 | 777 | 740 | 777 | 298,600 |
2015/10/14 | 705 | 750 | 700 | 731 | 364,200 |
2015/10/13 | 696 | 701 | 691 | 699 | 66,600 |
2015/10/09 | 692 | 696 | 684 | 691 | 57,200 |
2015/10/08 | 696 | 697 | 678 | 684 | 83,500 |
2015/10/07 | 679 | 691 | 677 | 679 | 53,000 |
2015/10/06 | 688 | 701 | 684 | 686 | 56,100 |
2015/10/05 | 684 | 692 | 678 | 680 | 45,100 |
2015/10/02 | 679 | 679 | 671 | 675 | 57,900 |
2015/10/01 | 688 | 694 | 670 | 673 | 49,800 |
2015/09/30 | 712 | 717 | 650 | 678 | 188,900 |
2015/09/29 | 695 | 779 | 690 | 702 | 357,800 |
2015/09/28 | 668 | 712 | 665 | 693 | 85,600 |
2015/09/25 | 690 | 690 | 665 | 674 | 57,200 |
2015/09/24 | 687 | 695 | 685 | 685 | 57,400 |
2015/09/18 | 728 | 728 | 701 | 711 | 87,800 |
2015/09/17 | 715 | 737 | 701 | 723 | 139,500 |
2015/09/16 | 761 | 762 | 718 | 719 | 132,700 |
2015/09/15 | 772 | 784 | 744 | 760 | 220,700 |
2015/09/14 | 840 | 840 | 779 | 784 | 235,600 |
2015/09/11 | 851 | 938 | 840 | 848 | 1,216,500 |
2015/09/10 | 831 | 844 | 801 | 806 | 447,100 |
2015/09/09 | 933 | 965 | 815 | 839 | 821,600 |
2015/09/08 | 980 | 1,045 | 853 | 888 | 1,924,400 |
2015/09/07 | 963 | 1,010 | 906 | 1,010 | 2,428,500 |
2015/09/04 | 860 | 860 | 860 | 860 | 102,700 |
2015/09/03 | 615 | 710 | 601 | 710 | 70,600 |
2015/09/02 | 582 | 620 | 582 | 610 | 47,900 |
2015/09/01 | 639 | 640 | 593 | 600 | 56,900 |
2015/08/31 | 629 | 645 | 621 | 633 | 35,600 |
2015/08/28 | 600 | 648 | 600 | 635 | 83,900 |
2015/08/27 | 610 | 626 | 596 | 600 | 59,300 |
2015/08/26 | 619 | 619 | 589 | 613 | 88,000 |
2015/08/25 | 541 | 610 | 518 | 555 | 111,400 |
2015/08/24 | 637 | 655 | 570 | 581 | 144,600 |
2015/08/21 | 700 | 701 | 663 | 667 | 72,900 |
2015/08/20 | 709 | 715 | 701 | 701 | 17,700 |
2015/08/19 | 725 | 738 | 711 | 711 | 34,100 |
2015/08/18 | 726 | 743 | 724 | 740 | 20,600 |
2015/08/17 | 714 | 728 | 714 | 725 | 26,100 |
2015/08/14 | 713 | 720 | 700 | 720 | 54,400 |
2015/08/13 | 740 | 756 | 705 | 708 | 85,300 |
2015/08/12 | 751 | 773 | 740 | 748 | 49,200 |
2015/08/11 | 751 | 766 | 751 | 758 | 40,600 |
2015/08/10 | 775 | 794 | 752 | 763 | 68,700 |
2015/08/07 | 758 | 761 | 748 | 751 | 75,900 |
2015/08/06 | 785 | 785 | 768 | 772 | 59,400 |
2015/08/05 | 814 | 814 | 762 | 791 | 75,100 |
2015/08/04 | 815 | 815 | 804 | 811 | 42,100 |
2015/08/03 | 845 | 845 | 811 | 816 | 53,800 |
2015/07/31 | 840 | 850 | 820 | 845 | 101,000 |
2015/07/30 | 826 | 826 | 810 | 819 | 51,500 |
2015/07/29 | 817 | 827 | 811 | 814 | 47,100 |
2015/07/28 | 836 | 836 | 815 | 821 | 56,600 |
2015/07/27 | 849 | 849 | 831 | 831 | 41,400 |
2015/07/24 | 846 | 853 | 835 | 843 | 71,500 |
2015/07/23 | 874 | 874 | 861 | 861 | 42,500 |
2015/07/22 | 875 | 883 | 872 | 874 | 48,100 |
2015/07/21 | 869 | 893 | 865 | 888 | 94,800 |
2015/07/17 | 871 | 878 | 852 | 874 | 56,600 |
2015/07/16 | 868 | 884 | 861 | 872 | 53,300 |
2015/07/15 | 883 | 895 | 861 | 874 | 47,400 |
2015/07/14 | 871 | 937 | 871 | 881 | 231,800 |
2015/07/13 | 860 | 860 | 834 | 853 | 48,900 |
2015/07/10 | 852 | 871 | 839 | 849 | 80,600 |
2015/07/09 | 840 | 869 | 800 | 867 | 112,900 |
2015/07/08 | 903 | 908 | 869 | 870 | 81,300 |
2015/07/07 | 913 | 919 | 893 | 909 | 135,500 |
2015/07/06 | 900 | 900 | 873 | 885 | 103,100 |
2015/07/03 | 931 | 932 | 892 | 902 | 174,900 |
2015/07/02 | 968 | 1,026 | 938 | 945 | 922,300 |
2015/07/01 | 863 | 1,013 | 863 | 1,013 | 516,700 |
2015/06/30 | 887 | 887 | 852 | 863 | 144,000 |
2015/06/29 | 858 | 879 | 843 | 848 | 161,000 |
2015/06/26 | 910 | 915 | 891 | 901 | 143,200 |
2015/06/25 | 936 | 940 | 917 | 919 | 147,800 |
2015/06/24 | 949 | 950 | 940 | 946 | 101,900 |
2015/06/23 | 951 | 965 | 942 | 951 | 161,700 |
2015/06/22 | 985 | 1,010 | 963 | 976 | 294,900 |
2015/06/19 | 976 | 976 | 928 | 943 | 274,500 |
2015/06/18 | 990 | 997 | 977 | 977 | 216,200 |
2015/06/17 | 995 | 1,005 | 984 | 986 | 458,200 |
2015/06/16 | 1,048 | 1,094 | 1,020 | 1,025 | 251,000 |
2015/06/15 | 1,050 | 1,050 | 1,020 | 1,030 | 283,500 |
2015/06/12 | 1,156 | 1,170 | 1,023 | 1,061 | 675,000 |
2015/06/11 | 1,176 | 1,219 | 1,132 | 1,145 | 950,300 |
2015/06/10 | 1,225 | 1,275 | 1,178 | 1,274 | 532,800 |
2015/06/09 | 1,230 | 1,239 | 1,120 | 1,217 | 486,100 |
2015/06/08 | 1,270 | 1,272 | 1,225 | 1,248 | 370,800 |
2015/06/05 | 1,248 | 1,286 | 1,241 | 1,260 | 468,100 |
2015/06/04 | 1,222 | 1,262 | 1,192 | 1,232 | 795,400 |
2015/06/03 | 1,268 | 1,295 | 1,254 | 1,282 | 1,456,000 |
2015/06/02 | 1,198 | 1,250 | 1,182 | 1,241 | 1,321,800 |
2015/06/01 | 1,142 | 1,195 | 1,140 | 1,167 | 524,600 |
2015/05/29 | 1,148 | 1,174 | 1,086 | 1,134 | 441,500 |
2015/05/28 | 1,171 | 1,220 | 1,134 | 1,147 | 547,200 |
2015/05/27 | 1,205 | 1,280 | 1,175 | 1,189 | 1,087,800 |
2015/05/26 | 1,138 | 1,243 | 1,115 | 1,157 | 1,355,600 |
2015/05/25 | 1,046 | 1,297 | 1,030 | 1,160 | 4,074,500 |
2015/05/22 | 1,005 | 1,015 | 976 | 1,008 | 458,100 |
2015/05/21 | 1,065 | 1,090 | 1,011 | 1,026 | 904,800 |
2015/05/20 | 1,087 | 1,269 | 1,086 | 1,118 | 3,706,000 |
2015/05/19 | 892 | 1,034 | 891 | 1,034 | 1,301,900 |
2015/05/18 | 909 | 915 | 864 | 884 | 568,700 |
2015/05/15 | 926 | 959 | 916 | 925 | 505,200 |
2015/05/14 | 946 | 981 | 933 | 947 | 613,900 |
2015/05/13 | 971 | 1,039 | 933 | 951 | 1,499,700 |
2015/05/12 | 1,019 | 1,025 | 970 | 981 | 796,700 |
2015/05/11 | 1,040 | 1,070 | 999 | 1,021 | 1,331,800 |
2015/05/08 | 1,105 | 1,180 | 1,035 | 1,055 | 2,141,200 |
2015/05/07 | 1,353 | 1,450 | 1,056 | 1,122 | 3,033,400 |
2015/05/01 | 1,285 | 1,690 | 1,265 | 1,293 | 7,374,200 |
2015/04/30 | 1,640 | 1,665 | 1,449 | 1,665 | 5,025,500 |
2015/04/28 | 1,245 | 1,365 | 1,153 | 1,365 | 7,130,200 |
2015/04/27 | 1,065 | 1,065 | 1,065 | 1,065 | 582,300 |
2015/04/24 | 755 | 915 | 745 | 915 | 4,900,000 |
2015/04/23 | 920 | 920 | 723 | 765 | 11,360,200 |
2015/04/22 | 770 | 770 | 770 | 770 | 67,200 |
2015/04/21 | 670 | 670 | 670 | 670 | 59,700 |
2015/04/20 | 570 | 570 | 570 | 570 | 819,100 |
2015/04/17 | 457 | 490 | 453 | 490 | 9,337,700 |
2015/04/16 | 410 | 410 | 410 | 410 | 163,600 |
2015/04/15 | 338 | 338 | 330 | 330 | 37,100 |
2015/04/14 | 331 | 334 | 328 | 334 | 52,100 |
2015/04/13 | 343 | 344 | 331 | 334 | 78,900 |
2015/04/10 | 328 | 346 | 327 | 336 | 417,900 |
2015/04/09 | 320 | 324 | 320 | 323 | 33,900 |
2015/04/08 | 318 | 322 | 315 | 317 | 32,200 |
2015/04/07 | 317 | 327 | 315 | 319 | 54,000 |
2015/04/06 | 312 | 314 | 312 | 314 | 24,300 |
2015/04/03 | 313 | 315 | 313 | 314 | 23,000 |
2015/04/02 | 311 | 316 | 311 | 314 | 48,900 |
2015/04/01 | 313 | 315 | 312 | 315 | 42,200 |
2015/03/31 | 316 | 316 | 312 | 313 | 17,900 |
2015/03/30 | 315 | 316 | 313 | 314 | 8,800 |
2015/03/27 | 313 | 315 | 311 | 313 | 61,000 |
2015/03/26 | 321 | 322 | 317 | 317 | 57,500 |
2015/03/25 | 329 | 329 | 322 | 325 | 40,400 |
2015/03/24 | 325 | 330 | 325 | 327 | 19,900 |
2015/03/23 | 323 | 328 | 321 | 327 | 27,200 |
2015/03/20 | 320 | 324 | 320 | 323 | 28,700 |
2015/03/19 | 323 | 324 | 320 | 322 | 56,200 |
2015/03/18 | 327 | 334 | 323 | 325 | 63,200 |
2015/03/17 | 323 | 331 | 322 | 328 | 45,100 |
2015/03/16 | 322 | 328 | 320 | 322 | 45,100 |
2015/03/13 | 327 | 329 | 317 | 327 | 133,900 |
2015/03/12 | 342 | 342 | 331 | 331 | 117,200 |
2015/03/11 | 333 | 340 | 331 | 335 | 118,400 |
2015/03/10 | 334 | 338 | 322 | 335 | 216,100 |
2015/03/09 | 337 | 365 | 330 | 334 | 712,400 |
2015/03/06 | 322 | 352 | 318 | 339 | 878,000 |
2015/03/05 | 311 | 321 | 311 | 316 | 139,800 |
2015/03/04 | 326 | 326 | 310 | 315 | 188,700 |
2015/03/03 | 330 | 335 | 320 | 325 | 286,100 |
2015/03/02 | 312 | 347 | 309 | 337 | 1,089,500 |
2015/02/27 | 309 | 310 | 304 | 304 | 61,800 |
2015/02/26 | 305 | 310 | 303 | 305 | 63,700 |
2015/02/25 | 316 | 316 | 308 | 309 | 62,300 |
2015/02/24 | 312 | 318 | 311 | 314 | 51,000 |
2015/02/23 | 318 | 318 | 308 | 315 | 119,100 |
2015/02/20 | 309 | 322 | 305 | 307 | 154,600 |
2015/02/19 | 303 | 308 | 299 | 303 | 84,100 |
2015/02/18 | 301 | 305 | 300 | 300 | 70,200 |
2015/02/17 | 300 | 321 | 297 | 308 | 219,900 |
2015/02/16 | 296 | 303 | 296 | 300 | 97,300 |
2015/02/13 | 302 | 302 | 296 | 300 | 113,800 |
2015/02/12 | 311 | 313 | 300 | 302 | 249,500 |
2015/02/10 | 319 | 319 | 309 | 310 | 191,600 |
2015/02/09 | 320 | 321 | 307 | 313 | 511,100 |
2015/02/06 | 321 | 326 | 315 | 323 | 664,900 |
2015/02/05 | 329 | 345 | 318 | 328 | 1,936,800 |
2015/02/04 | 374 | 382 | 316 | 332 | 8,249,200 |
2015/02/03 | 294 | 350 | 281 | 350 | 1,230,300 |
2015/02/02 | 270 | 280 | 268 | 270 | 58,900 |
2015/01/30 | 287 | 289 | 283 | 283 | 39,200 |
2015/01/29 | 281 | 284 | 281 | 284 | 17,800 |
2015/01/28 | 277 | 280 | 277 | 280 | 14,200 |
2015/01/27 | 279 | 282 | 279 | 280 | 7,900 |
2015/01/26 | 271 | 287 | 270 | 277 | 25,400 |
2015/01/23 | 285 | 285 | 278 | 279 | 16,900 |
2015/01/22 | 284 | 286 | 278 | 281 | 14,100 |
2015/01/21 | 285 | 288 | 281 | 281 | 25,700 |
2015/01/20 | 274 | 290 | 274 | 282 | 29,400 |
2015/01/19 | 276 | 278 | 271 | 275 | 13,400 |
2015/01/16 | 270 | 273 | 269 | 273 | 10,700 |
2015/01/15 | 267 | 274 | 267 | 273 | 6,300 |
2015/01/14 | 274 | 275 | 269 | 269 | 8,100 |
2015/01/13 | 274 | 275 | 270 | 275 | 21,900 |
2015/01/09 | 276 | 278 | 274 | 274 | 7,100 |
2015/01/08 | 277 | 279 | 276 | 276 | 6,900 |
2015/01/07 | 274 | 278 | 272 | 275 | 23,100 |
2015/01/06 | 274 | 282 | 274 | 275 | 6,900 |
2015/01/05 | 280 | 286 | 277 | 282 | 15,000 |