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
1990-12-28670670650650329,000650
1990-12-27689689660660664,000660
1990-12-26659675655675506,000675
1990-12-25678680650669324,000669
1990-12-21680694674678360,000678
1990-12-20707717695700680,000700
1990-12-197197257107171,128,000717
1990-12-18715715695700587,000700
1990-12-17710719705715341,000715
1990-12-147057307057202,233,000720
1990-12-13722730708725778,000725
1990-12-12710724702715762,000715
1990-12-11662710656700958,000700
1990-12-10695700670675383,000675
1990-12-07660687655685787,000685
1990-12-06630660620650355,000650
1990-12-056216295986202,586,000620
1990-12-04628628603611300,000611
1990-12-03675675631648291,000648
1990-11-30635657608655642,000655
1990-11-29631645620640376,000640
1990-11-28689700671671452,000671
1990-11-27700700680699328,000699
1990-11-267007006706973,396,000697
1990-11-22629680629680607,000680
1990-11-21621640620630355,000630
1990-11-20669673647650254,000650
1990-11-196706856596591,385,000659
1990-11-16672681651680588,000680
1990-11-15700707680682249,000682
1990-11-14672700670697671,000697
1990-11-13690715689690713,000690
1990-11-09667667633660619,000660
1990-11-08651680651676522,000676
1990-11-076676816636719,497,000671
1990-11-06725740681681474,000681
1990-11-05730740710725488,000725
1990-11-02710729670710495,000710
1990-11-01736746700730495,000730
1990-10-31769769755766437,000766
1990-10-30783783754765938,000765
1990-10-297657877657801,079,000780
1990-10-267707907547701,714,000770
1990-10-257517907517662,751,000766
1990-10-247357497207491,163,000749
1990-10-237487567317482,336,000748
1990-10-227307487207381,105,000738
1990-10-197167457117201,128,000720
1990-10-18690716681716585,000716
1990-10-17685700665680864,000680
1990-10-16670675649671830,000671
1990-10-15640660640659301,000659
1990-10-12622641620630200,000630
1990-10-11658658640641180,000641
1990-10-09700700681688354,000688
1990-10-08673701670690572,000690
1990-10-05668689660683585,000683
1990-10-04643650636648288,000648
1990-10-03656690625683890,000683
1990-10-02639660611660560,000660
1990-10-01590590510560497,000560
1990-09-28620630550570961,000570
1990-09-27629640610616605,000616
1990-09-26665670635639529,000639
1990-09-25660675652664340,000664
1990-09-21660680640676486,000676
1990-09-20659674655673606,000673
1990-09-19650660643659618,000659
1990-09-18670670630640872,000640
1990-09-17691691670675548,000675
1990-09-146856956816931,331,000693
1990-09-13704711680700914,000700
1990-09-126957046807041,953,000704
1990-09-11708709682685661,000685
1990-09-106757096687092,827,000709
1990-09-07666680650665711,000665
1990-09-06719719686686340,000686
1990-09-05740740685700685,000700
1990-09-04769769710710203,000710
1990-09-03760775740774665,000774
1990-08-31735760728760935,000760
1990-08-30710725690725396,000725
1990-08-29711725700700359,000700
1990-08-28735735702707617,000707
1990-08-27680700680690300,000690
1990-08-24631680631670801,000670
1990-08-23681695635641853,000641
1990-08-22750751720721544,000721
1990-08-21802802780780353,000780
1990-08-20785810785792264,000792
1990-08-17784800780792406,000792
1990-08-16805824805814278,000814
1990-08-15801829794825839,000825
1990-08-14781810770793452,000793
1990-08-13801809784785442,000785
1990-08-10806831804810361,000810
1990-08-09840849800805516,000805
1990-08-08805850805850594,000850
1990-08-07800830799805516,000805
1990-08-06860860820849456,000849
1990-08-03865890860880729,000880
1990-08-02896900860865643,000865
1990-08-01924925906916326,000916
1990-07-31930930910915321,000915
1990-07-30911921900900273,000900
1990-07-27925930910915449,000915
1990-07-26945945910915295,000915
1990-07-25952959945945262,000945
1990-07-24960970950950298,000950
1990-07-23971976961965377,000965
1990-07-20981995971971351,000971
1990-07-199921,0009921,000331,0001,000
1990-07-189901,000990995345,000995
1990-07-171,0101,0101,0001,010436,0001,010
1990-07-161,0001,0209911,010558,0001,010
1990-07-13980994978990536,000990
1990-07-12990999980990677,000990
1990-07-11980989971980392,000980
1990-07-10990995980980349,000980
1990-07-09982990980985274,000985
1990-07-06985990981981424,000981
1990-07-051,0001,0009809811,251,000981
1990-07-041,0101,0209921,000856,0001,000
1990-07-031,0301,0401,0201,030362,0001,030
1990-07-021,0101,0301,0101,030366,0001,030
1990-06-291,0501,0501,0201,040957,0001,040
1990-06-281,0201,0209981,000364,0001,000
1990-06-279941,0209811,020808,0001,020
1990-06-269671,000967990942,000990
1990-06-25980990960965513,000965
1990-06-22986990980990601,000990
1990-06-219821,000981986421,000986
1990-06-20981995980982445,000982
1990-06-199981,000980980628,000980
1990-06-181,0101,0101,0001,010472,0001,010
1990-06-151,0101,0309981,0101,074,0001,010
1990-06-141,0301,0301,0101,030468,0001,030
1990-06-131,0201,0201,0101,010486,0001,010
1990-06-121,0101,0301,0101,0201,028,0001,020
1990-06-111,0301,0301,0101,0101,117,0001,010
1990-06-081,0501,0601,0301,0301,490,0001,030
1990-06-071,0701,0801,0601,070483,0001,070
1990-06-061,0801,0801,0601,080785,0001,080
1990-06-051,1001,1001,0901,090393,0001,090
1990-06-041,1101,1101,0901,090623,0001,090
1990-06-011,1001,1201,0901,1101,017,0001,110
1990-05-311,1401,1501,1201,1201,554,0001,120
1990-05-301,1001,1401,0901,1401,934,0001,140
1990-05-291,1101,1201,1001,110917,0001,110
1990-05-281,1001,1201,1001,100869,0001,100
1990-05-251,1001,1101,0901,0901,578,0001,090
1990-05-241,1401,1501,1101,1201,088,0001,120
1990-05-231,1501,1701,1401,1406,812,0001,140
1990-05-221,0801,1301,0801,1305,223,0001,130
1990-05-211,1001,1101,0801,080909,0001,080
1990-05-181,1201,1301,0801,1003,226,0001,100
1990-05-171,0801,1001,0701,0801,352,0001,080
1990-05-161,0701,0801,0701,070881,0001,070
1990-05-151,0901,1101,0701,0702,445,0001,070
1990-05-141,0901,1001,0701,0901,105,0001,090
1990-05-111,0801,0901,0501,0601,282,0001,060
1990-05-101,1001,1101,0701,0703,660,0001,070
1990-05-091,0901,1101,0701,1006,874,0001,100
1990-05-081,0401,0501,0201,0303,045,0001,030
1990-05-071,0001,0409951,0203,510,0001,020
1990-05-029971,0109809903,305,000990
1990-05-019409879319874,790,000987
1990-04-279359399259302,487,000930
1990-04-26924925915915533,000915
1990-04-25925925910915401,000915
1990-04-249059259059251,007,000925
1990-04-23935935900925326,000925
1990-04-20938938921935533,000935
1990-04-199299499259351,325,000935
1990-04-18875919872919388,000919
1990-04-17865890865885619,000885
1990-04-16867873863873373,000873
1990-04-13909909889897240,000897
1990-04-12905930875909546,000909
1990-04-11912922880900481,000900
1990-04-10909924905912501,000912
1990-04-09960970949949480,000949
1990-04-06886946860946925,000946
1990-04-05826846805846907,000846
1990-04-04850870825825500,000825
1990-04-03875875826850707,000850
1990-04-02860865845855760,000855
1990-03-30948948910920784,000920
1990-03-299809809369551,008,000955
1990-03-289869869609801,259,000980
1990-03-279369969309961,516,000996
1990-03-268749208749001,528,000900
1990-03-238898988508745,215,000874
1990-03-22870890865889705,000889
1990-03-209399408809206,992,000920
1990-03-19979982930940659,000940
1990-03-169819959709851,027,000985
1990-03-15995996971971832,000971
1990-03-149991,0109901,000894,0001,000
1990-03-131,0201,0301,0101,010455,0001,010
1990-03-121,0301,0401,0101,040715,0001,040
1990-03-091,0301,0401,0301,0401,014,0001,040
1990-03-081,0101,0401,0001,0201,190,0001,020
1990-03-071,0301,0501,0201,050422,0001,050
1990-03-061,0401,0601,0301,050959,0001,050
1990-03-051,0501,0501,0301,0301,103,0001,030
1990-03-021,0701,0701,0501,050506,0001,050
1990-03-011,0501,0801,0501,050902,0001,050
1990-02-281,0201,0701,0101,0401,600,0001,040
1990-02-271,0301,0309911,0001,473,0001,000
1990-02-261,0101,0209701,010738,0001,010
1990-02-231,1101,1201,0501,050831,0001,050
1990-02-221,1201,1401,1001,120474,0001,120
1990-02-211,1201,1301,0901,1001,031,0001,100
1990-02-201,1501,1601,1301,130553,0001,130
1990-02-191,1701,1801,1501,1705,385,0001,170
1990-02-161,1801,1801,1501,1601,023,0001,160
1990-02-151,1401,2001,1401,1601,319,0001,160
1990-02-141,1101,1401,1001,140553,0001,140
1990-02-131,1301,1401,1001,100910,0001,100
1990-02-091,1401,1401,1101,110965,0001,110
1990-02-081,1401,1401,1201,1301,188,0001,130
1990-02-071,1501,1501,1201,130839,0001,130
1990-02-061,1501,1601,1301,1401,666,0001,140
1990-02-051,1601,1701,1401,140908,0001,140
1990-02-021,1601,1601,1401,150582,0001,150
1990-02-011,1401,1501,1301,140511,0001,140
1990-01-311,1501,1501,1301,140590,0001,140
1990-01-301,1501,1501,1401,140614,0001,140
1990-01-291,1501,1701,1301,1501,188,0001,150
1990-01-261,1401,1401,1301,140537,0001,140
1990-01-251,1501,1701,1301,130784,0001,130
1990-01-241,1801,1801,1501,150807,0001,150
1990-01-231,1701,1701,1501,1601,214,0001,160
1990-01-221,1701,1801,1501,1701,092,0001,170
1990-01-191,1501,1601,1201,150850,0001,150
1990-01-181,1801,1801,1501,170352,0001,170
1990-01-171,2001,2001,1601,180802,0001,180
1990-01-161,1601,1901,1501,170628,0001,170
1990-01-121,1901,1901,1501,1503,007,0001,150
1990-01-111,2101,2201,1901,2201,125,0001,220
1990-01-101,2401,2401,1701,1901,654,0001,190
1990-01-091,2401,2401,2201,240753,0001,240
1990-01-081,2601,2601,2301,240699,0001,240
1990-01-051,3001,3101,2501,260646,0001,260
1990-01-041,3201,3201,2801,280414,0001,280

分割・併合履歴 : なし