6326 (株)クボタ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 670 | 670 | 650 | 650 | 329,000 | 650 |
| 1990-12-27 | 689 | 689 | 660 | 660 | 664,000 | 660 |
| 1990-12-26 | 659 | 675 | 655 | 675 | 506,000 | 675 |
| 1990-12-25 | 678 | 680 | 650 | 669 | 324,000 | 669 |
| 1990-12-21 | 680 | 694 | 674 | 678 | 360,000 | 678 |
| 1990-12-20 | 707 | 717 | 695 | 700 | 680,000 | 700 |
| 1990-12-19 | 719 | 725 | 710 | 717 | 1,128,000 | 717 |
| 1990-12-18 | 715 | 715 | 695 | 700 | 587,000 | 700 |
| 1990-12-17 | 710 | 719 | 705 | 715 | 341,000 | 715 |
| 1990-12-14 | 705 | 730 | 705 | 720 | 2,233,000 | 720 |
| 1990-12-13 | 722 | 730 | 708 | 725 | 778,000 | 725 |
| 1990-12-12 | 710 | 724 | 702 | 715 | 762,000 | 715 |
| 1990-12-11 | 662 | 710 | 656 | 700 | 958,000 | 700 |
| 1990-12-10 | 695 | 700 | 670 | 675 | 383,000 | 675 |
| 1990-12-07 | 660 | 687 | 655 | 685 | 787,000 | 685 |
| 1990-12-06 | 630 | 660 | 620 | 650 | 355,000 | 650 |
| 1990-12-05 | 621 | 629 | 598 | 620 | 2,586,000 | 620 |
| 1990-12-04 | 628 | 628 | 603 | 611 | 300,000 | 611 |
| 1990-12-03 | 675 | 675 | 631 | 648 | 291,000 | 648 |
| 1990-11-30 | 635 | 657 | 608 | 655 | 642,000 | 655 |
| 1990-11-29 | 631 | 645 | 620 | 640 | 376,000 | 640 |
| 1990-11-28 | 689 | 700 | 671 | 671 | 452,000 | 671 |
| 1990-11-27 | 700 | 700 | 680 | 699 | 328,000 | 699 |
| 1990-11-26 | 700 | 700 | 670 | 697 | 3,396,000 | 697 |
| 1990-11-22 | 629 | 680 | 629 | 680 | 607,000 | 680 |
| 1990-11-21 | 621 | 640 | 620 | 630 | 355,000 | 630 |
| 1990-11-20 | 669 | 673 | 647 | 650 | 254,000 | 650 |
| 1990-11-19 | 670 | 685 | 659 | 659 | 1,385,000 | 659 |
| 1990-11-16 | 672 | 681 | 651 | 680 | 588,000 | 680 |
| 1990-11-15 | 700 | 707 | 680 | 682 | 249,000 | 682 |
| 1990-11-14 | 672 | 700 | 670 | 697 | 671,000 | 697 |
| 1990-11-13 | 690 | 715 | 689 | 690 | 713,000 | 690 |
| 1990-11-09 | 667 | 667 | 633 | 660 | 619,000 | 660 |
| 1990-11-08 | 651 | 680 | 651 | 676 | 522,000 | 676 |
| 1990-11-07 | 667 | 681 | 663 | 671 | 9,497,000 | 671 |
| 1990-11-06 | 725 | 740 | 681 | 681 | 474,000 | 681 |
| 1990-11-05 | 730 | 740 | 710 | 725 | 488,000 | 725 |
| 1990-11-02 | 710 | 729 | 670 | 710 | 495,000 | 710 |
| 1990-11-01 | 736 | 746 | 700 | 730 | 495,000 | 730 |
| 1990-10-31 | 769 | 769 | 755 | 766 | 437,000 | 766 |
| 1990-10-30 | 783 | 783 | 754 | 765 | 938,000 | 765 |
| 1990-10-29 | 765 | 787 | 765 | 780 | 1,079,000 | 780 |
| 1990-10-26 | 770 | 790 | 754 | 770 | 1,714,000 | 770 |
| 1990-10-25 | 751 | 790 | 751 | 766 | 2,751,000 | 766 |
| 1990-10-24 | 735 | 749 | 720 | 749 | 1,163,000 | 749 |
| 1990-10-23 | 748 | 756 | 731 | 748 | 2,336,000 | 748 |
| 1990-10-22 | 730 | 748 | 720 | 738 | 1,105,000 | 738 |
| 1990-10-19 | 716 | 745 | 711 | 720 | 1,128,000 | 720 |
| 1990-10-18 | 690 | 716 | 681 | 716 | 585,000 | 716 |
| 1990-10-17 | 685 | 700 | 665 | 680 | 864,000 | 680 |
| 1990-10-16 | 670 | 675 | 649 | 671 | 830,000 | 671 |
| 1990-10-15 | 640 | 660 | 640 | 659 | 301,000 | 659 |
| 1990-10-12 | 622 | 641 | 620 | 630 | 200,000 | 630 |
| 1990-10-11 | 658 | 658 | 640 | 641 | 180,000 | 641 |
| 1990-10-09 | 700 | 700 | 681 | 688 | 354,000 | 688 |
| 1990-10-08 | 673 | 701 | 670 | 690 | 572,000 | 690 |
| 1990-10-05 | 668 | 689 | 660 | 683 | 585,000 | 683 |
| 1990-10-04 | 643 | 650 | 636 | 648 | 288,000 | 648 |
| 1990-10-03 | 656 | 690 | 625 | 683 | 890,000 | 683 |
| 1990-10-02 | 639 | 660 | 611 | 660 | 560,000 | 660 |
| 1990-10-01 | 590 | 590 | 510 | 560 | 497,000 | 560 |
| 1990-09-28 | 620 | 630 | 550 | 570 | 961,000 | 570 |
| 1990-09-27 | 629 | 640 | 610 | 616 | 605,000 | 616 |
| 1990-09-26 | 665 | 670 | 635 | 639 | 529,000 | 639 |
| 1990-09-25 | 660 | 675 | 652 | 664 | 340,000 | 664 |
| 1990-09-21 | 660 | 680 | 640 | 676 | 486,000 | 676 |
| 1990-09-20 | 659 | 674 | 655 | 673 | 606,000 | 673 |
| 1990-09-19 | 650 | 660 | 643 | 659 | 618,000 | 659 |
| 1990-09-18 | 670 | 670 | 630 | 640 | 872,000 | 640 |
| 1990-09-17 | 691 | 691 | 670 | 675 | 548,000 | 675 |
| 1990-09-14 | 685 | 695 | 681 | 693 | 1,331,000 | 693 |
| 1990-09-13 | 704 | 711 | 680 | 700 | 914,000 | 700 |
| 1990-09-12 | 695 | 704 | 680 | 704 | 1,953,000 | 704 |
| 1990-09-11 | 708 | 709 | 682 | 685 | 661,000 | 685 |
| 1990-09-10 | 675 | 709 | 668 | 709 | 2,827,000 | 709 |
| 1990-09-07 | 666 | 680 | 650 | 665 | 711,000 | 665 |
| 1990-09-06 | 719 | 719 | 686 | 686 | 340,000 | 686 |
| 1990-09-05 | 740 | 740 | 685 | 700 | 685,000 | 700 |
| 1990-09-04 | 769 | 769 | 710 | 710 | 203,000 | 710 |
| 1990-09-03 | 760 | 775 | 740 | 774 | 665,000 | 774 |
| 1990-08-31 | 735 | 760 | 728 | 760 | 935,000 | 760 |
| 1990-08-30 | 710 | 725 | 690 | 725 | 396,000 | 725 |
| 1990-08-29 | 711 | 725 | 700 | 700 | 359,000 | 700 |
| 1990-08-28 | 735 | 735 | 702 | 707 | 617,000 | 707 |
| 1990-08-27 | 680 | 700 | 680 | 690 | 300,000 | 690 |
| 1990-08-24 | 631 | 680 | 631 | 670 | 801,000 | 670 |
| 1990-08-23 | 681 | 695 | 635 | 641 | 853,000 | 641 |
| 1990-08-22 | 750 | 751 | 720 | 721 | 544,000 | 721 |
| 1990-08-21 | 802 | 802 | 780 | 780 | 353,000 | 780 |
| 1990-08-20 | 785 | 810 | 785 | 792 | 264,000 | 792 |
| 1990-08-17 | 784 | 800 | 780 | 792 | 406,000 | 792 |
| 1990-08-16 | 805 | 824 | 805 | 814 | 278,000 | 814 |
| 1990-08-15 | 801 | 829 | 794 | 825 | 839,000 | 825 |
| 1990-08-14 | 781 | 810 | 770 | 793 | 452,000 | 793 |
| 1990-08-13 | 801 | 809 | 784 | 785 | 442,000 | 785 |
| 1990-08-10 | 806 | 831 | 804 | 810 | 361,000 | 810 |
| 1990-08-09 | 840 | 849 | 800 | 805 | 516,000 | 805 |
| 1990-08-08 | 805 | 850 | 805 | 850 | 594,000 | 850 |
| 1990-08-07 | 800 | 830 | 799 | 805 | 516,000 | 805 |
| 1990-08-06 | 860 | 860 | 820 | 849 | 456,000 | 849 |
| 1990-08-03 | 865 | 890 | 860 | 880 | 729,000 | 880 |
| 1990-08-02 | 896 | 900 | 860 | 865 | 643,000 | 865 |
| 1990-08-01 | 924 | 925 | 906 | 916 | 326,000 | 916 |
| 1990-07-31 | 930 | 930 | 910 | 915 | 321,000 | 915 |
| 1990-07-30 | 911 | 921 | 900 | 900 | 273,000 | 900 |
| 1990-07-27 | 925 | 930 | 910 | 915 | 449,000 | 915 |
| 1990-07-26 | 945 | 945 | 910 | 915 | 295,000 | 915 |
| 1990-07-25 | 952 | 959 | 945 | 945 | 262,000 | 945 |
| 1990-07-24 | 960 | 970 | 950 | 950 | 298,000 | 950 |
| 1990-07-23 | 971 | 976 | 961 | 965 | 377,000 | 965 |
| 1990-07-20 | 981 | 995 | 971 | 971 | 351,000 | 971 |
| 1990-07-19 | 992 | 1,000 | 992 | 1,000 | 331,000 | 1,000 |
| 1990-07-18 | 990 | 1,000 | 990 | 995 | 345,000 | 995 |
| 1990-07-17 | 1,010 | 1,010 | 1,000 | 1,010 | 436,000 | 1,010 |
| 1990-07-16 | 1,000 | 1,020 | 991 | 1,010 | 558,000 | 1,010 |
| 1990-07-13 | 980 | 994 | 978 | 990 | 536,000 | 990 |
| 1990-07-12 | 990 | 999 | 980 | 990 | 677,000 | 990 |
| 1990-07-11 | 980 | 989 | 971 | 980 | 392,000 | 980 |
| 1990-07-10 | 990 | 995 | 980 | 980 | 349,000 | 980 |
| 1990-07-09 | 982 | 990 | 980 | 985 | 274,000 | 985 |
| 1990-07-06 | 985 | 990 | 981 | 981 | 424,000 | 981 |
| 1990-07-05 | 1,000 | 1,000 | 980 | 981 | 1,251,000 | 981 |
| 1990-07-04 | 1,010 | 1,020 | 992 | 1,000 | 856,000 | 1,000 |
| 1990-07-03 | 1,030 | 1,040 | 1,020 | 1,030 | 362,000 | 1,030 |
| 1990-07-02 | 1,010 | 1,030 | 1,010 | 1,030 | 366,000 | 1,030 |
| 1990-06-29 | 1,050 | 1,050 | 1,020 | 1,040 | 957,000 | 1,040 |
| 1990-06-28 | 1,020 | 1,020 | 998 | 1,000 | 364,000 | 1,000 |
| 1990-06-27 | 994 | 1,020 | 981 | 1,020 | 808,000 | 1,020 |
| 1990-06-26 | 967 | 1,000 | 967 | 990 | 942,000 | 990 |
| 1990-06-25 | 980 | 990 | 960 | 965 | 513,000 | 965 |
| 1990-06-22 | 986 | 990 | 980 | 990 | 601,000 | 990 |
| 1990-06-21 | 982 | 1,000 | 981 | 986 | 421,000 | 986 |
| 1990-06-20 | 981 | 995 | 980 | 982 | 445,000 | 982 |
| 1990-06-19 | 998 | 1,000 | 980 | 980 | 628,000 | 980 |
| 1990-06-18 | 1,010 | 1,010 | 1,000 | 1,010 | 472,000 | 1,010 |
| 1990-06-15 | 1,010 | 1,030 | 998 | 1,010 | 1,074,000 | 1,010 |
| 1990-06-14 | 1,030 | 1,030 | 1,010 | 1,030 | 468,000 | 1,030 |
| 1990-06-13 | 1,020 | 1,020 | 1,010 | 1,010 | 486,000 | 1,010 |
| 1990-06-12 | 1,010 | 1,030 | 1,010 | 1,020 | 1,028,000 | 1,020 |
| 1990-06-11 | 1,030 | 1,030 | 1,010 | 1,010 | 1,117,000 | 1,010 |
| 1990-06-08 | 1,050 | 1,060 | 1,030 | 1,030 | 1,490,000 | 1,030 |
| 1990-06-07 | 1,070 | 1,080 | 1,060 | 1,070 | 483,000 | 1,070 |
| 1990-06-06 | 1,080 | 1,080 | 1,060 | 1,080 | 785,000 | 1,080 |
| 1990-06-05 | 1,100 | 1,100 | 1,090 | 1,090 | 393,000 | 1,090 |
| 1990-06-04 | 1,110 | 1,110 | 1,090 | 1,090 | 623,000 | 1,090 |
| 1990-06-01 | 1,100 | 1,120 | 1,090 | 1,110 | 1,017,000 | 1,110 |
| 1990-05-31 | 1,140 | 1,150 | 1,120 | 1,120 | 1,554,000 | 1,120 |
| 1990-05-30 | 1,100 | 1,140 | 1,090 | 1,140 | 1,934,000 | 1,140 |
| 1990-05-29 | 1,110 | 1,120 | 1,100 | 1,110 | 917,000 | 1,110 |
| 1990-05-28 | 1,100 | 1,120 | 1,100 | 1,100 | 869,000 | 1,100 |
| 1990-05-25 | 1,100 | 1,110 | 1,090 | 1,090 | 1,578,000 | 1,090 |
| 1990-05-24 | 1,140 | 1,150 | 1,110 | 1,120 | 1,088,000 | 1,120 |
| 1990-05-23 | 1,150 | 1,170 | 1,140 | 1,140 | 6,812,000 | 1,140 |
| 1990-05-22 | 1,080 | 1,130 | 1,080 | 1,130 | 5,223,000 | 1,130 |
| 1990-05-21 | 1,100 | 1,110 | 1,080 | 1,080 | 909,000 | 1,080 |
| 1990-05-18 | 1,120 | 1,130 | 1,080 | 1,100 | 3,226,000 | 1,100 |
| 1990-05-17 | 1,080 | 1,100 | 1,070 | 1,080 | 1,352,000 | 1,080 |
| 1990-05-16 | 1,070 | 1,080 | 1,070 | 1,070 | 881,000 | 1,070 |
| 1990-05-15 | 1,090 | 1,110 | 1,070 | 1,070 | 2,445,000 | 1,070 |
| 1990-05-14 | 1,090 | 1,100 | 1,070 | 1,090 | 1,105,000 | 1,090 |
| 1990-05-11 | 1,080 | 1,090 | 1,050 | 1,060 | 1,282,000 | 1,060 |
| 1990-05-10 | 1,100 | 1,110 | 1,070 | 1,070 | 3,660,000 | 1,070 |
| 1990-05-09 | 1,090 | 1,110 | 1,070 | 1,100 | 6,874,000 | 1,100 |
| 1990-05-08 | 1,040 | 1,050 | 1,020 | 1,030 | 3,045,000 | 1,030 |
| 1990-05-07 | 1,000 | 1,040 | 995 | 1,020 | 3,510,000 | 1,020 |
| 1990-05-02 | 997 | 1,010 | 980 | 990 | 3,305,000 | 990 |
| 1990-05-01 | 940 | 987 | 931 | 987 | 4,790,000 | 987 |
| 1990-04-27 | 935 | 939 | 925 | 930 | 2,487,000 | 930 |
| 1990-04-26 | 924 | 925 | 915 | 915 | 533,000 | 915 |
| 1990-04-25 | 925 | 925 | 910 | 915 | 401,000 | 915 |
| 1990-04-24 | 905 | 925 | 905 | 925 | 1,007,000 | 925 |
| 1990-04-23 | 935 | 935 | 900 | 925 | 326,000 | 925 |
| 1990-04-20 | 938 | 938 | 921 | 935 | 533,000 | 935 |
| 1990-04-19 | 929 | 949 | 925 | 935 | 1,325,000 | 935 |
| 1990-04-18 | 875 | 919 | 872 | 919 | 388,000 | 919 |
| 1990-04-17 | 865 | 890 | 865 | 885 | 619,000 | 885 |
| 1990-04-16 | 867 | 873 | 863 | 873 | 373,000 | 873 |
| 1990-04-13 | 909 | 909 | 889 | 897 | 240,000 | 897 |
| 1990-04-12 | 905 | 930 | 875 | 909 | 546,000 | 909 |
| 1990-04-11 | 912 | 922 | 880 | 900 | 481,000 | 900 |
| 1990-04-10 | 909 | 924 | 905 | 912 | 501,000 | 912 |
| 1990-04-09 | 960 | 970 | 949 | 949 | 480,000 | 949 |
| 1990-04-06 | 886 | 946 | 860 | 946 | 925,000 | 946 |
| 1990-04-05 | 826 | 846 | 805 | 846 | 907,000 | 846 |
| 1990-04-04 | 850 | 870 | 825 | 825 | 500,000 | 825 |
| 1990-04-03 | 875 | 875 | 826 | 850 | 707,000 | 850 |
| 1990-04-02 | 860 | 865 | 845 | 855 | 760,000 | 855 |
| 1990-03-30 | 948 | 948 | 910 | 920 | 784,000 | 920 |
| 1990-03-29 | 980 | 980 | 936 | 955 | 1,008,000 | 955 |
| 1990-03-28 | 986 | 986 | 960 | 980 | 1,259,000 | 980 |
| 1990-03-27 | 936 | 996 | 930 | 996 | 1,516,000 | 996 |
| 1990-03-26 | 874 | 920 | 874 | 900 | 1,528,000 | 900 |
| 1990-03-23 | 889 | 898 | 850 | 874 | 5,215,000 | 874 |
| 1990-03-22 | 870 | 890 | 865 | 889 | 705,000 | 889 |
| 1990-03-20 | 939 | 940 | 880 | 920 | 6,992,000 | 920 |
| 1990-03-19 | 979 | 982 | 930 | 940 | 659,000 | 940 |
| 1990-03-16 | 981 | 995 | 970 | 985 | 1,027,000 | 985 |
| 1990-03-15 | 995 | 996 | 971 | 971 | 832,000 | 971 |
| 1990-03-14 | 999 | 1,010 | 990 | 1,000 | 894,000 | 1,000 |
| 1990-03-13 | 1,020 | 1,030 | 1,010 | 1,010 | 455,000 | 1,010 |
| 1990-03-12 | 1,030 | 1,040 | 1,010 | 1,040 | 715,000 | 1,040 |
| 1990-03-09 | 1,030 | 1,040 | 1,030 | 1,040 | 1,014,000 | 1,040 |
| 1990-03-08 | 1,010 | 1,040 | 1,000 | 1,020 | 1,190,000 | 1,020 |
| 1990-03-07 | 1,030 | 1,050 | 1,020 | 1,050 | 422,000 | 1,050 |
| 1990-03-06 | 1,040 | 1,060 | 1,030 | 1,050 | 959,000 | 1,050 |
| 1990-03-05 | 1,050 | 1,050 | 1,030 | 1,030 | 1,103,000 | 1,030 |
| 1990-03-02 | 1,070 | 1,070 | 1,050 | 1,050 | 506,000 | 1,050 |
| 1990-03-01 | 1,050 | 1,080 | 1,050 | 1,050 | 902,000 | 1,050 |
| 1990-02-28 | 1,020 | 1,070 | 1,010 | 1,040 | 1,600,000 | 1,040 |
| 1990-02-27 | 1,030 | 1,030 | 991 | 1,000 | 1,473,000 | 1,000 |
| 1990-02-26 | 1,010 | 1,020 | 970 | 1,010 | 738,000 | 1,010 |
| 1990-02-23 | 1,110 | 1,120 | 1,050 | 1,050 | 831,000 | 1,050 |
| 1990-02-22 | 1,120 | 1,140 | 1,100 | 1,120 | 474,000 | 1,120 |
| 1990-02-21 | 1,120 | 1,130 | 1,090 | 1,100 | 1,031,000 | 1,100 |
| 1990-02-20 | 1,150 | 1,160 | 1,130 | 1,130 | 553,000 | 1,130 |
| 1990-02-19 | 1,170 | 1,180 | 1,150 | 1,170 | 5,385,000 | 1,170 |
| 1990-02-16 | 1,180 | 1,180 | 1,150 | 1,160 | 1,023,000 | 1,160 |
| 1990-02-15 | 1,140 | 1,200 | 1,140 | 1,160 | 1,319,000 | 1,160 |
| 1990-02-14 | 1,110 | 1,140 | 1,100 | 1,140 | 553,000 | 1,140 |
| 1990-02-13 | 1,130 | 1,140 | 1,100 | 1,100 | 910,000 | 1,100 |
| 1990-02-09 | 1,140 | 1,140 | 1,110 | 1,110 | 965,000 | 1,110 |
| 1990-02-08 | 1,140 | 1,140 | 1,120 | 1,130 | 1,188,000 | 1,130 |
| 1990-02-07 | 1,150 | 1,150 | 1,120 | 1,130 | 839,000 | 1,130 |
| 1990-02-06 | 1,150 | 1,160 | 1,130 | 1,140 | 1,666,000 | 1,140 |
| 1990-02-05 | 1,160 | 1,170 | 1,140 | 1,140 | 908,000 | 1,140 |
| 1990-02-02 | 1,160 | 1,160 | 1,140 | 1,150 | 582,000 | 1,150 |
| 1990-02-01 | 1,140 | 1,150 | 1,130 | 1,140 | 511,000 | 1,140 |
| 1990-01-31 | 1,150 | 1,150 | 1,130 | 1,140 | 590,000 | 1,140 |
| 1990-01-30 | 1,150 | 1,150 | 1,140 | 1,140 | 614,000 | 1,140 |
| 1990-01-29 | 1,150 | 1,170 | 1,130 | 1,150 | 1,188,000 | 1,150 |
| 1990-01-26 | 1,140 | 1,140 | 1,130 | 1,140 | 537,000 | 1,140 |
| 1990-01-25 | 1,150 | 1,170 | 1,130 | 1,130 | 784,000 | 1,130 |
| 1990-01-24 | 1,180 | 1,180 | 1,150 | 1,150 | 807,000 | 1,150 |
| 1990-01-23 | 1,170 | 1,170 | 1,150 | 1,160 | 1,214,000 | 1,160 |
| 1990-01-22 | 1,170 | 1,180 | 1,150 | 1,170 | 1,092,000 | 1,170 |
| 1990-01-19 | 1,150 | 1,160 | 1,120 | 1,150 | 850,000 | 1,150 |
| 1990-01-18 | 1,180 | 1,180 | 1,150 | 1,170 | 352,000 | 1,170 |
| 1990-01-17 | 1,200 | 1,200 | 1,160 | 1,180 | 802,000 | 1,180 |
| 1990-01-16 | 1,160 | 1,190 | 1,150 | 1,170 | 628,000 | 1,170 |
| 1990-01-12 | 1,190 | 1,190 | 1,150 | 1,150 | 3,007,000 | 1,150 |
| 1990-01-11 | 1,210 | 1,220 | 1,190 | 1,220 | 1,125,000 | 1,220 |
| 1990-01-10 | 1,240 | 1,240 | 1,170 | 1,190 | 1,654,000 | 1,190 |
| 1990-01-09 | 1,240 | 1,240 | 1,220 | 1,240 | 753,000 | 1,240 |
| 1990-01-08 | 1,260 | 1,260 | 1,230 | 1,240 | 699,000 | 1,240 |
| 1990-01-05 | 1,300 | 1,310 | 1,250 | 1,260 | 646,000 | 1,260 |
| 1990-01-04 | 1,320 | 1,320 | 1,280 | 1,280 | 414,000 | 1,280 |
分割・併合履歴 ： なし
