6326 (株)クボタ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28870875867867849,000867
1988-12-278658758658701,313,000870
1988-12-268628708608651,181,000865
1988-12-24870880868870794,000870
1988-12-23884884866875769,000875
1988-12-228838858758801,180,000880
1988-12-21876880872873916,000873
1988-12-208668808668711,807,000871
1988-12-19870874862865730,000865
1988-12-168708758668701,032,000870
1988-12-15871875870870869,000870
1988-12-148828878758751,148,000875
1988-12-13890894880881880,000881
1988-12-12895898890890746,000890
1988-12-09890899890899726,000899
1988-12-08890900890890879,000890
1988-12-079109108759001,357,000900
1988-12-06909920908910838,000910
1988-12-05921921906915516,000915
1988-12-03919920910915600,000915
1988-12-029169299109161,457,000916
1988-12-019199359149352,458,000935
1988-11-309009139009092,397,000909
1988-11-299069138939022,610,000902
1988-11-289229309079152,483,000915
1988-11-26905930905930896,000930
1988-11-259109209089131,919,000913
1988-11-249209289139131,346,000913
1988-11-229249309169201,460,000920
1988-11-219169399169251,145,000925
1988-11-189059259059241,295,000924
1988-11-179169309159151,223,000915
1988-11-169509509229222,615,000922
1988-11-159489579339402,438,000940
1988-11-149539639489482,736,000948
1988-11-1195096694596314,137,000963
1988-11-1094595893594521,039,000945
1988-11-099109339059253,000,000925
1988-11-089059259009002,599,000900
1988-11-079159259049101,188,000910
1988-11-059199349129252,981,000925
1988-11-049059309019209,325,000920
1988-11-029059088938954,956,000895
1988-11-019009108938954,272,000895
1988-10-319039188908903,350,000890
1988-10-299159179059072,818,000907
1988-10-2893493891191115,911,000911
1988-10-2792593591493018,210,000930
1988-10-2688692988692028,024,000920
1988-10-2587089287088621,854,000886
1988-10-248708828658699,216,000869
1988-10-2286387385087011,594,000870
1988-10-2183386383186018,403,000860
1988-10-208138358138243,198,000824
1988-10-19819819810815872,000815
1988-10-18813818801809783,000809
1988-10-178148238118181,096,000818
1988-10-14816820806812885,000812
1988-10-138158298158151,710,000815
1988-10-128178308118251,742,000825
1988-10-11820820811817602,000817
1988-10-078128177988081,533,000808
1988-10-068308397998022,006,000802
1988-10-058378458268352,312,000835
1988-10-048318378258291,956,000829
1988-10-038408508308311,596,000831
1988-10-018508508368363,579,000836
1988-09-308508548408404,270,000840
1988-09-298578648258356,824,000835
1988-09-2883787082084722,458,000847
1988-09-277958077938076,297,000807
1988-09-26785790779787961,000787
1988-09-248008017857851,181,000785
1988-09-227948107897957,991,000795
1988-09-217747867637861,342,000786
1988-09-207977977627653,865,000765
1988-09-197817987797986,627,000798
1988-09-167847847717712,876,000771
1988-09-1478579177177713,232,000777
1988-09-13735750730748885,000748
1988-09-12718724715720518,000720
1988-09-09729734719719447,000719
1988-09-08735735720729595,000729
1988-09-07710719707717619,000717
1988-09-06719719715717241,000717
1988-09-05716727716722550,000722
1988-09-03720728715715346,000715
1988-09-02691710691710514,000710
1988-09-01699705690699716,000699
1988-08-31718728716719539,000719
1988-08-30730730716718844,000718
1988-08-29740740720731639,000731
1988-08-27730740730735166,000735
1988-08-26740745725731431,000731
1988-08-25750759745750587,000750
1988-08-247637687457502,216,000750
1988-08-237657837507565,251,000756
1988-08-227687837657759,054,000775
1988-08-197287587237583,000,000758
1988-08-187197407127131,036,000713
1988-08-17718725714722465,000722
1988-08-16713717712717279,000717
1988-08-15719720711713136,000713
1988-08-12705710705709798,000709
1988-08-11710710705705624,000705
1988-08-10719719708710969,000710
1988-08-097207307137201,097,000720
1988-08-08711720707715437,000715
1988-08-06716720710710182,000710
1988-08-05707725706716573,000716
1988-08-04720724705707518,000707
1988-08-03721722713713275,000713
1988-08-02727729711711295,000711
1988-08-01737740710720632,000720
1988-07-30725727717727198,000727
1988-07-29708718703715368,000715
1988-07-28701709700702552,000702
1988-07-277107107007001,094,000700
1988-07-266947006806951,051,000695
1988-07-25703703690690730,000690
1988-07-23700710700703414,000703
1988-07-227157157007001,129,000700
1988-07-21718720716718625,000718
1988-07-207317407137131,235,000713
1988-07-197497557307301,411,000730
1988-07-187657657507521,211,000752
1988-07-157677737617632,596,000763
1988-07-147587687567612,454,000761
1988-07-137587707537562,797,000756
1988-07-127607657507571,685,000757
1988-07-11765770760760736,000760
1988-07-087637757637631,437,000763
1988-07-077727797617683,588,000768
1988-07-067737807617622,855,000762
1988-07-057477747477652,552,000765
1988-07-04750769746757726,000757
1988-07-027707757507521,083,000752
1988-07-0180480477177614,297,000776
1988-06-3075078575078412,176,000784
1988-06-297507537407431,540,000743
1988-06-287267557267302,346,000730
1988-06-27748749736736872,000736
1988-06-25745750740748564,000748
1988-06-247457507407401,229,000740
1988-06-23757759740750997,000750
1988-06-227587597507531,174,000753
1988-06-217567637507552,102,000755
1988-06-20760761749750697,000750
1988-06-177607617537531,374,000753
1988-06-16756760751751947,000751
1988-06-157737747537531,463,000753
1988-06-14771772750768981,000768
1988-06-137777777677731,501,000773
1988-06-107557697557673,158,000767
1988-06-097707807607625,720,000762
1988-06-087597647557642,674,000764
1988-06-077617617517602,324,000760
1988-06-067717737517513,693,000751
1988-06-047807807657665,763,000766
1988-06-0376078076076617,398,000766
1988-06-0276676775675615,926,000756
1988-06-0174576473775228,753,000752
1988-05-317207377137373,953,000737
1988-05-307197267137131,347,000713
1988-05-287177357157155,624,000715
1988-05-277157237137182,364,000718
1988-05-267207237117111,377,000711
1988-05-257247247127131,252,000713
1988-05-247097257057241,183,000724
1988-05-23710712701707719,000707
1988-05-20711717698710916,000710
1988-05-19715720712712673,000712
1988-05-187207297207211,536,000721
1988-05-177307307177201,979,000720
1988-05-167307317217302,284,000730
1988-05-1374074572572510,959,000725
1988-05-127067407067359,162,000735
1988-05-117037387037105,013,000710
1988-05-10707717707712637,000712
1988-05-097257337127172,618,000717
1988-05-077107307107251,356,000725
1988-05-067127127057081,016,000708
1988-05-02691702691702551,000702
1988-04-30690698690698419,000698
1988-04-28690700690700658,000700
1988-04-27695700690690759,000690
1988-04-267007036957001,033,000700
1988-04-25698707697698675,000698
1988-04-23699700696700331,000700
1988-04-22695700695696370,000696
1988-04-21700700695695502,000695
1988-04-207007066957001,085,000700
1988-04-19706708696700910,000700
1988-04-18713720700700637,000700
1988-04-157157227067132,052,000713
1988-04-147067297067251,709,000725
1988-04-137107167067081,774,000708
1988-04-127157207077171,375,000717
1988-04-117287287127181,695,000718
1988-04-087257307127122,598,000712
1988-04-077357397217305,109,000730
1988-04-067397457227356,338,000735
1988-04-057267407257304,690,000730
1988-04-047357357227253,136,000725
1988-04-027157297157251,192,000725
1988-04-017357387057085,485,000708
1988-03-317427447217219,997,000721
1988-03-3074575673774736,889,000747
1988-03-2969974369574035,753,000740
1988-03-286907006856972,875,000697
1988-03-266866876706751,813,000675
1988-03-256907076866881,465,000688
1988-03-247107196957005,342,000700
1988-03-2371072270270716,396,000707
1988-03-226867076867013,176,000701
1988-03-187027056916961,920,000696
1988-03-177047137007026,044,000702
1988-03-1670071569570814,540,000708
1988-03-156817036806905,614,000690
1988-03-14682690680680986,000680
1988-03-116806906756802,347,000680
1988-03-107037076806806,162,000680
1988-03-0969271168269312,780,000693
1988-03-087007006826823,324,000682
1988-03-0770571269570412,303,000704
1988-03-0569570469270311,091,000703
1988-03-046907006816857,368,000685
1988-03-0368770367568011,218,000680
1988-03-0268871068069650,469,000696
1988-03-0164068063167933,395,000679
1988-02-296416466336383,946,000638
1988-02-2763565063364812,108,000648
1988-02-2661064260563613,845,000636
1988-02-255966055916004,798,000600
1988-02-245905975895902,342,000590
1988-02-235805925755905,818,000590
1988-02-225755845715803,795,000580
1988-02-19570570565570597,000570
1988-02-185665755635751,114,000575
1988-02-175605755595701,630,000570
1988-02-16563563555556981,000556
1988-02-15562562554557534,000557
1988-02-12561561553553742,000553
1988-02-105595645525531,256,000553
1988-02-095505675505631,451,000563
1988-02-08550555549553638,000553
1988-02-06553554550554163,000554
1988-02-055505565485481,324,000548
1988-02-04550550548550602,000550
1988-02-035465585465501,036,000550
1988-02-025535585505561,208,000556
1988-02-01557560550550908,000550
1988-01-305525605515511,165,000551
1988-01-295345545295501,228,000550
1988-01-28533533527530424,000530
1988-01-27527530526526324,000526
1988-01-26536540525530419,000530
1988-01-25522530520530332,000530
1988-01-23520530520525258,000525
1988-01-22527527520524781,000524
1988-01-21525527520520372,000520
1988-01-20530532525527233,000527
1988-01-19540544530532192,000532
1988-01-18541550535538285,000538
1988-01-14520535518535447,000535
1988-01-13523525520520181,000520
1988-01-12536536522525751,000525
1988-01-11526542526536115,000536
1988-01-08540550537540896,000540
1988-01-07540540532535463,000535
1988-01-06523545523535827,000535
1988-01-05530530519520351,000520
1988-01-04523523518520235,000520

分割・併合履歴 : なし