6326 (株)クボタ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 632 | 640 | 630 | 637 | 418,000 | 637 |
| 1991-12-27 | 640 | 640 | 620 | 622 | 188,000 | 622 |
| 1991-12-26 | 634 | 639 | 620 | 630 | 433,000 | 630 |
| 1991-12-25 | 634 | 636 | 620 | 634 | 326,000 | 634 |
| 1991-12-24 | 617 | 620 | 605 | 615 | 285,000 | 615 |
| 1991-12-20 | 617 | 625 | 600 | 607 | 210,000 | 607 |
| 1991-12-19 | 618 | 627 | 616 | 616 | 240,000 | 616 |
| 1991-12-18 | 620 | 632 | 620 | 632 | 301,000 | 632 |
| 1991-12-17 | 645 | 648 | 640 | 640 | 272,000 | 640 |
| 1991-12-16 | 655 | 655 | 636 | 647 | 129,000 | 647 |
| 1991-12-13 | 666 | 666 | 638 | 649 | 1,875,000 | 649 |
| 1991-12-12 | 645 | 650 | 632 | 636 | 335,000 | 636 |
| 1991-12-11 | 646 | 646 | 610 | 646 | 1,001,000 | 646 |
| 1991-12-10 | 648 | 648 | 632 | 646 | 583,000 | 646 |
| 1991-12-09 | 644 | 645 | 630 | 645 | 269,000 | 645 |
| 1991-12-06 | 630 | 640 | 630 | 640 | 268,000 | 640 |
| 1991-12-05 | 625 | 640 | 617 | 628 | 517,000 | 628 |
| 1991-12-04 | 600 | 618 | 600 | 615 | 240,000 | 615 |
| 1991-12-03 | 605 | 620 | 590 | 600 | 422,000 | 600 |
| 1991-12-02 | 603 | 610 | 592 | 601 | 300,000 | 601 |
| 1991-11-29 | 634 | 634 | 621 | 621 | 446,000 | 621 |
| 1991-11-28 | 645 | 645 | 621 | 624 | 490,000 | 624 |
| 1991-11-27 | 659 | 659 | 645 | 645 | 249,000 | 645 |
| 1991-11-26 | 634 | 648 | 634 | 645 | 133,000 | 645 |
| 1991-11-25 | 628 | 638 | 625 | 632 | 156,000 | 632 |
| 1991-11-22 | 646 | 646 | 621 | 638 | 322,000 | 638 |
| 1991-11-21 | 660 | 660 | 640 | 644 | 324,000 | 644 |
| 1991-11-20 | 621 | 660 | 620 | 650 | 317,000 | 650 |
| 1991-11-19 | 649 | 650 | 630 | 630 | 503,000 | 630 |
| 1991-11-18 | 623 | 629 | 621 | 629 | 401,000 | 629 |
| 1991-11-15 | 672 | 672 | 636 | 636 | 475,000 | 636 |
| 1991-11-14 | 685 | 690 | 661 | 662 | 441,000 | 662 |
| 1991-11-13 | 709 | 710 | 685 | 685 | 314,000 | 685 |
| 1991-11-12 | 690 | 705 | 683 | 699 | 272,000 | 699 |
| 1991-11-11 | 700 | 700 | 690 | 690 | 208,000 | 690 |
| 1991-11-08 | 715 | 715 | 705 | 709 | 275,000 | 709 |
| 1991-11-07 | 709 | 715 | 705 | 705 | 415,000 | 705 |
| 1991-11-06 | 714 | 719 | 703 | 708 | 298,000 | 708 |
| 1991-11-05 | 725 | 725 | 716 | 724 | 478,000 | 724 |
| 1991-11-01 | 727 | 727 | 714 | 715 | 319,000 | 715 |
| 1991-10-31 | 713 | 730 | 713 | 728 | 410,000 | 728 |
| 1991-10-30 | 731 | 735 | 707 | 716 | 332,000 | 716 |
| 1991-10-29 | 730 | 736 | 725 | 736 | 517,000 | 736 |
| 1991-10-28 | 727 | 729 | 718 | 724 | 251,000 | 724 |
| 1991-10-25 | 729 | 729 | 715 | 720 | 583,000 | 720 |
| 1991-10-24 | 735 | 738 | 725 | 726 | 646,000 | 726 |
| 1991-10-23 | 735 | 735 | 721 | 729 | 649,000 | 729 |
| 1991-10-22 | 725 | 738 | 720 | 738 | 544,000 | 738 |
| 1991-10-21 | 748 | 752 | 735 | 735 | 945,000 | 735 |
| 1991-10-18 | 725 | 748 | 725 | 745 | 2,424,000 | 745 |
| 1991-10-17 | 705 | 722 | 704 | 720 | 1,300,000 | 720 |
| 1991-10-16 | 701 | 709 | 700 | 703 | 350,000 | 703 |
| 1991-10-15 | 700 | 710 | 695 | 700 | 270,000 | 700 |
| 1991-10-14 | 709 | 710 | 691 | 691 | 523,000 | 691 |
| 1991-10-11 | 714 | 714 | 699 | 705 | 565,000 | 705 |
| 1991-10-09 | 690 | 710 | 690 | 710 | 793,000 | 710 |
| 1991-10-08 | 708 | 714 | 695 | 695 | 826,000 | 695 |
| 1991-10-07 | 727 | 727 | 707 | 710 | 596,000 | 710 |
| 1991-10-04 | 725 | 726 | 712 | 725 | 1,733,000 | 725 |
| 1991-10-03 | 705 | 730 | 698 | 715 | 2,417,000 | 715 |
| 1991-10-02 | 700 | 708 | 695 | 700 | 1,321,000 | 700 |
| 1991-10-01 | 690 | 705 | 690 | 698 | 2,424,000 | 698 |
| 1991-09-30 | 689 | 690 | 683 | 684 | 629,000 | 684 |
| 1991-09-27 | 690 | 708 | 690 | 691 | 3,065,000 | 691 |
| 1991-09-26 | 660 | 685 | 660 | 680 | 1,712,000 | 680 |
| 1991-09-25 | 657 | 657 | 647 | 652 | 580,000 | 652 |
| 1991-09-24 | 635 | 658 | 635 | 650 | 354,000 | 650 |
| 1991-09-20 | 639 | 645 | 639 | 644 | 575,000 | 644 |
| 1991-09-19 | 638 | 645 | 635 | 635 | 664,000 | 635 |
| 1991-09-18 | 644 | 645 | 638 | 642 | 663,000 | 642 |
| 1991-09-17 | 645 | 660 | 643 | 654 | 1,533,000 | 654 |
| 1991-09-13 | 630 | 649 | 629 | 649 | 3,978,000 | 649 |
| 1991-09-12 | 624 | 628 | 621 | 626 | 1,025,000 | 626 |
| 1991-09-11 | 614 | 620 | 610 | 619 | 599,000 | 619 |
| 1991-09-10 | 623 | 623 | 613 | 615 | 568,000 | 615 |
| 1991-09-09 | 629 | 630 | 613 | 613 | 373,000 | 613 |
| 1991-09-06 | 610 | 640 | 610 | 634 | 1,844,000 | 634 |
| 1991-09-05 | 600 | 620 | 598 | 620 | 1,388,000 | 620 |
| 1991-09-04 | 612 | 612 | 596 | 596 | 807,000 | 596 |
| 1991-09-03 | 605 | 615 | 595 | 611 | 1,027,000 | 611 |
| 1991-09-02 | 588 | 600 | 576 | 600 | 1,318,000 | 600 |
| 1991-08-30 | 569 | 588 | 569 | 588 | 2,177,000 | 588 |
| 1991-08-29 | 566 | 566 | 558 | 564 | 779,000 | 564 |
| 1991-08-28 | 565 | 565 | 558 | 558 | 1,648,000 | 558 |
| 1991-08-27 | 562 | 572 | 557 | 557 | 459,000 | 557 |
| 1991-08-26 | 600 | 600 | 556 | 561 | 430,000 | 561 |
| 1991-08-23 | 625 | 625 | 599 | 599 | 316,000 | 599 |
| 1991-08-22 | 632 | 632 | 615 | 618 | 655,000 | 618 |
| 1991-08-21 | 595 | 617 | 595 | 602 | 630,000 | 602 |
| 1991-08-20 | 593 | 600 | 573 | 589 | 513,000 | 589 |
| 1991-08-19 | 602 | 603 | 571 | 573 | 900,000 | 573 |
| 1991-08-16 | 625 | 635 | 601 | 604 | 278,000 | 604 |
| 1991-08-15 | 636 | 639 | 620 | 635 | 422,000 | 635 |
| 1991-08-14 | 640 | 649 | 636 | 646 | 424,000 | 646 |
| 1991-08-13 | 635 | 650 | 628 | 650 | 329,000 | 650 |
| 1991-08-12 | 660 | 660 | 638 | 639 | 281,000 | 639 |
| 1991-08-09 | 665 | 673 | 657 | 657 | 395,000 | 657 |
| 1991-08-08 | 680 | 685 | 665 | 674 | 555,000 | 674 |
| 1991-08-07 | 685 | 690 | 645 | 660 | 289,000 | 660 |
| 1991-08-06 | 692 | 692 | 677 | 677 | 242,000 | 677 |
| 1991-08-05 | 695 | 695 | 679 | 682 | 397,000 | 682 |
| 1991-08-02 | 692 | 692 | 675 | 685 | 229,000 | 685 |
| 1991-08-01 | 689 | 691 | 665 | 690 | 547,000 | 690 |
| 1991-07-31 | 680 | 699 | 678 | 699 | 790,000 | 699 |
| 1991-07-30 | 662 | 677 | 661 | 675 | 423,000 | 675 |
| 1991-07-29 | 669 | 669 | 660 | 662 | 120,000 | 662 |
| 1991-07-26 | 659 | 669 | 641 | 669 | 535,000 | 669 |
| 1991-07-25 | 668 | 669 | 655 | 655 | 480,000 | 655 |
| 1991-07-24 | 637 | 660 | 630 | 655 | 518,000 | 655 |
| 1991-07-23 | 643 | 643 | 627 | 627 | 605,000 | 627 |
| 1991-07-22 | 650 | 654 | 633 | 633 | 532,000 | 633 |
| 1991-07-19 | 655 | 655 | 639 | 640 | 391,000 | 640 |
| 1991-07-18 | 654 | 654 | 635 | 645 | 394,000 | 645 |
| 1991-07-17 | 651 | 660 | 651 | 655 | 160,000 | 655 |
| 1991-07-16 | 663 | 663 | 649 | 651 | 755,000 | 651 |
| 1991-07-15 | 663 | 663 | 655 | 660 | 238,000 | 660 |
| 1991-07-12 | 660 | 665 | 653 | 660 | 233,000 | 660 |
| 1991-07-11 | 660 | 665 | 653 | 663 | 400,000 | 663 |
| 1991-07-10 | 660 | 670 | 641 | 670 | 482,000 | 670 |
| 1991-07-09 | 595 | 660 | 586 | 660 | 766,000 | 660 |
| 1991-07-08 | 635 | 643 | 601 | 605 | 367,000 | 605 |
| 1991-07-05 | 659 | 661 | 638 | 645 | 515,000 | 645 |
| 1991-07-04 | 664 | 668 | 639 | 650 | 574,000 | 650 |
| 1991-07-03 | 694 | 694 | 658 | 662 | 232,000 | 662 |
| 1991-07-02 | 695 | 699 | 682 | 690 | 579,000 | 690 |
| 1991-07-01 | 700 | 700 | 687 | 691 | 444,000 | 691 |
| 1991-06-28 | 692 | 695 | 671 | 680 | 587,000 | 680 |
| 1991-06-27 | 690 | 710 | 680 | 692 | 243,000 | 692 |
| 1991-06-26 | 694 | 700 | 690 | 700 | 483,000 | 700 |
| 1991-06-25 | 675 | 686 | 670 | 686 | 461,000 | 686 |
| 1991-06-24 | 699 | 699 | 685 | 685 | 241,000 | 685 |
| 1991-06-21 | 700 | 700 | 685 | 689 | 326,000 | 689 |
| 1991-06-20 | 699 | 700 | 681 | 695 | 547,000 | 695 |
| 1991-06-19 | 700 | 700 | 685 | 700 | 462,000 | 700 |
| 1991-06-18 | 726 | 730 | 708 | 710 | 490,000 | 710 |
| 1991-06-17 | 739 | 740 | 731 | 735 | 214,000 | 735 |
| 1991-06-14 | 738 | 740 | 722 | 740 | 2,617,000 | 740 |
| 1991-06-13 | 707 | 740 | 707 | 740 | 479,000 | 740 |
| 1991-06-12 | 725 | 725 | 717 | 717 | 325,000 | 717 |
| 1991-06-11 | 730 | 735 | 714 | 722 | 404,000 | 722 |
| 1991-06-10 | 740 | 740 | 730 | 730 | 137,000 | 730 |
| 1991-06-07 | 750 | 750 | 734 | 744 | 325,000 | 744 |
| 1991-06-06 | 750 | 750 | 742 | 748 | 586,000 | 748 |
| 1991-06-05 | 761 | 761 | 747 | 751 | 381,000 | 751 |
| 1991-06-04 | 755 | 766 | 755 | 757 | 318,000 | 757 |
| 1991-06-03 | 763 | 767 | 761 | 763 | 611,000 | 763 |
| 1991-05-31 | 765 | 770 | 754 | 758 | 643,000 | 758 |
| 1991-05-30 | 755 | 765 | 751 | 765 | 1,021,000 | 765 |
| 1991-05-29 | 755 | 762 | 747 | 748 | 665,000 | 748 |
| 1991-05-28 | 755 | 755 | 744 | 745 | 122,000 | 745 |
| 1991-05-27 | 766 | 766 | 741 | 741 | 218,000 | 741 |
| 1991-05-24 | 777 | 777 | 751 | 760 | 297,000 | 760 |
| 1991-05-23 | 755 | 780 | 741 | 771 | 1,125,000 | 771 |
| 1991-05-22 | 740 | 754 | 738 | 745 | 996,000 | 745 |
| 1991-05-21 | 738 | 745 | 720 | 737 | 320,000 | 737 |
| 1991-05-20 | 754 | 754 | 730 | 747 | 358,000 | 747 |
| 1991-05-17 | 753 | 757 | 744 | 752 | 557,000 | 752 |
| 1991-05-16 | 764 | 768 | 740 | 745 | 1,014,000 | 745 |
| 1991-05-15 | 770 | 775 | 759 | 769 | 676,000 | 769 |
| 1991-05-14 | 780 | 795 | 775 | 780 | 1,045,000 | 780 |
| 1991-05-13 | 775 | 780 | 768 | 775 | 235,000 | 775 |
| 1991-05-10 | 775 | 780 | 769 | 775 | 379,000 | 775 |
| 1991-05-09 | 791 | 791 | 776 | 784 | 458,000 | 784 |
| 1991-05-08 | 790 | 796 | 781 | 795 | 826,000 | 795 |
| 1991-05-07 | 805 | 809 | 785 | 795 | 304,000 | 795 |
| 1991-05-02 | 817 | 817 | 795 | 795 | 548,000 | 795 |
| 1991-05-01 | 809 | 809 | 795 | 807 | 2,561,000 | 807 |
| 1991-04-30 | 790 | 790 | 775 | 790 | 530,000 | 790 |
| 1991-04-26 | 788 | 794 | 773 | 792 | 745,000 | 792 |
| 1991-04-25 | 790 | 790 | 776 | 783 | 544,000 | 783 |
| 1991-04-24 | 790 | 795 | 777 | 789 | 583,000 | 789 |
| 1991-04-23 | 774 | 794 | 772 | 782 | 613,000 | 782 |
| 1991-04-22 | 798 | 805 | 780 | 785 | 233,000 | 785 |
| 1991-04-19 | 813 | 813 | 806 | 808 | 296,000 | 808 |
| 1991-04-18 | 821 | 822 | 812 | 813 | 264,000 | 813 |
| 1991-04-17 | 825 | 830 | 822 | 826 | 506,000 | 826 |
| 1991-04-16 | 830 | 831 | 811 | 820 | 429,000 | 820 |
| 1991-04-15 | 814 | 827 | 810 | 824 | 450,000 | 824 |
| 1991-04-12 | 815 | 815 | 810 | 814 | 273,000 | 814 |
| 1991-04-11 | 814 | 819 | 808 | 819 | 431,000 | 819 |
| 1991-04-10 | 810 | 820 | 810 | 816 | 307,000 | 816 |
| 1991-04-09 | 834 | 838 | 820 | 820 | 991,000 | 820 |
| 1991-04-08 | 836 | 840 | 828 | 836 | 1,390,000 | 836 |
| 1991-04-05 | 830 | 844 | 830 | 833 | 3,030,000 | 833 |
| 1991-04-04 | 808 | 826 | 806 | 824 | 3,508,000 | 824 |
| 1991-04-03 | 812 | 812 | 796 | 809 | 1,909,000 | 809 |
| 1991-04-02 | 765 | 792 | 761 | 792 | 574,000 | 792 |
| 1991-04-01 | 773 | 779 | 769 | 770 | 303,000 | 770 |
| 1991-03-29 | 785 | 787 | 771 | 781 | 634,000 | 781 |
| 1991-03-28 | 768 | 782 | 768 | 775 | 432,000 | 775 |
| 1991-03-27 | 794 | 794 | 770 | 774 | 381,000 | 774 |
| 1991-03-26 | 787 | 791 | 783 | 784 | 544,000 | 784 |
| 1991-03-25 | 770 | 780 | 767 | 780 | 718,000 | 780 |
| 1991-03-22 | 787 | 793 | 770 | 770 | 888,000 | 770 |
| 1991-03-20 | 784 | 800 | 779 | 783 | 2,304,000 | 783 |
| 1991-03-19 | 776 | 790 | 762 | 789 | 3,466,000 | 789 |
| 1991-03-18 | 795 | 800 | 777 | 780 | 1,935,000 | 780 |
| 1991-03-15 | 790 | 797 | 785 | 790 | 1,038,000 | 790 |
| 1991-03-14 | 778 | 800 | 778 | 780 | 2,421,000 | 780 |
| 1991-03-13 | 765 | 774 | 756 | 768 | 1,146,000 | 768 |
| 1991-03-12 | 764 | 765 | 756 | 762 | 582,000 | 762 |
| 1991-03-11 | 762 | 770 | 762 | 765 | 684,000 | 765 |
| 1991-03-08 | 766 | 766 | 756 | 757 | 2,078,000 | 757 |
| 1991-03-07 | 761 | 775 | 756 | 756 | 627,000 | 756 |
| 1991-03-06 | 760 | 775 | 755 | 760 | 870,000 | 760 |
| 1991-03-05 | 760 | 769 | 755 | 760 | 733,000 | 760 |
| 1991-03-04 | 776 | 786 | 770 | 770 | 540,000 | 770 |
| 1991-03-01 | 791 | 795 | 786 | 786 | 1,784,000 | 786 |
| 1991-02-28 | 788 | 803 | 783 | 795 | 1,478,000 | 795 |
| 1991-02-27 | 778 | 793 | 778 | 778 | 857,000 | 778 |
| 1991-02-26 | 806 | 819 | 780 | 785 | 3,670,000 | 785 |
| 1991-02-25 | 780 | 805 | 755 | 804 | 3,117,000 | 804 |
| 1991-02-22 | 770 | 779 | 755 | 757 | 829,000 | 757 |
| 1991-02-21 | 766 | 782 | 764 | 770 | 2,537,000 | 770 |
| 1991-02-20 | 785 | 800 | 770 | 771 | 1,962,000 | 771 |
| 1991-02-19 | 772 | 806 | 767 | 784 | 7,540,000 | 784 |
| 1991-02-18 | 770 | 774 | 760 | 767 | 3,367,000 | 767 |
| 1991-02-15 | 733 | 776 | 727 | 740 | 7,847,000 | 740 |
| 1991-02-14 | 685 | 780 | 685 | 740 | 9,920,000 | 740 |
| 1991-02-13 | 685 | 696 | 681 | 695 | 1,319,000 | 695 |
| 1991-02-12 | 690 | 700 | 684 | 695 | 4,179,000 | 695 |
| 1991-02-08 | 627 | 678 | 627 | 669 | 2,185,000 | 669 |
| 1991-02-07 | 655 | 660 | 630 | 633 | 649,000 | 633 |
| 1991-02-06 | 658 | 668 | 645 | 645 | 879,000 | 645 |
| 1991-02-05 | 655 | 665 | 641 | 648 | 1,038,000 | 648 |
| 1991-02-04 | 614 | 650 | 614 | 645 | 489,000 | 645 |
| 1991-02-01 | 628 | 628 | 607 | 624 | 202,000 | 624 |
| 1991-01-31 | 634 | 634 | 620 | 630 | 475,000 | 630 |
| 1991-01-30 | 611 | 615 | 607 | 614 | 4,290,000 | 614 |
| 1991-01-29 | 611 | 620 | 610 | 616 | 275,000 | 616 |
| 1991-01-28 | 620 | 620 | 607 | 615 | 259,000 | 615 |
| 1991-01-25 | 619 | 629 | 610 | 615 | 790,000 | 615 |
| 1991-01-24 | 633 | 635 | 615 | 619 | 1,957,000 | 619 |
| 1991-01-23 | 624 | 635 | 623 | 623 | 244,000 | 623 |
| 1991-01-22 | 645 | 645 | 635 | 644 | 486,000 | 644 |
| 1991-01-21 | 655 | 664 | 635 | 635 | 340,000 | 635 |
| 1991-01-18 | 678 | 680 | 652 | 675 | 921,000 | 675 |
| 1991-01-17 | 629 | 676 | 601 | 658 | 702,000 | 658 |
| 1991-01-16 | 623 | 648 | 623 | 639 | 341,000 | 639 |
| 1991-01-14 | 650 | 650 | 631 | 650 | 407,000 | 650 |
| 1991-01-11 | 639 | 645 | 630 | 640 | 533,000 | 640 |
| 1991-01-10 | 600 | 629 | 600 | 629 | 445,000 | 629 |
| 1991-01-09 | 625 | 639 | 610 | 610 | 711,000 | 610 |
| 1991-01-08 | 649 | 650 | 635 | 635 | 374,000 | 635 |
| 1991-01-07 | 648 | 670 | 640 | 659 | 1,612,000 | 659 |
| 1991-01-04 | 650 | 659 | 641 | 641 | 491,000 | 641 |
分割・併合履歴 ： なし
