6326 (株)クボタ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 558 | 565 | 555 | 563 | 272,000 | 563 |
| 1992-12-29 | 554 | 560 | 553 | 559 | 347,000 | 559 |
| 1992-12-28 | 561 | 567 | 555 | 555 | 254,000 | 555 |
| 1992-12-25 | 567 | 570 | 560 | 561 | 171,000 | 561 |
| 1992-12-24 | 556 | 565 | 556 | 557 | 593,000 | 557 |
| 1992-12-22 | 573 | 573 | 565 | 566 | 870,000 | 566 |
| 1992-12-21 | 569 | 570 | 565 | 570 | 426,000 | 570 |
| 1992-12-18 | 570 | 580 | 563 | 564 | 911,000 | 564 |
| 1992-12-17 | 555 | 568 | 555 | 560 | 619,000 | 560 |
| 1992-12-16 | 561 | 570 | 560 | 560 | 580,000 | 560 |
| 1992-12-15 | 557 | 569 | 556 | 562 | 713,000 | 562 |
| 1992-12-14 | 550 | 558 | 550 | 553 | 277,000 | 553 |
| 1992-12-11 | 577 | 578 | 560 | 560 | 1,607,000 | 560 |
| 1992-12-10 | 574 | 579 | 571 | 576 | 1,334,000 | 576 |
| 1992-12-09 | 582 | 582 | 573 | 574 | 708,000 | 574 |
| 1992-12-08 | 573 | 582 | 572 | 582 | 479,000 | 582 |
| 1992-12-07 | 579 | 579 | 569 | 572 | 148,000 | 572 |
| 1992-12-04 | 579 | 584 | 574 | 580 | 686,000 | 580 |
| 1992-12-03 | 572 | 580 | 571 | 579 | 322,000 | 579 |
| 1992-12-02 | 570 | 579 | 570 | 577 | 269,000 | 577 |
| 1992-12-01 | 575 | 585 | 571 | 572 | 525,000 | 572 |
| 1992-11-30 | 584 | 585 | 572 | 585 | 581,000 | 585 |
| 1992-11-27 | 574 | 580 | 565 | 570 | 460,000 | 570 |
| 1992-11-26 | 575 | 580 | 557 | 575 | 854,000 | 575 |
| 1992-11-25 | 555 | 575 | 555 | 575 | 596,000 | 575 |
| 1992-11-24 | 573 | 575 | 561 | 565 | 262,000 | 565 |
| 1992-11-20 | 550 | 579 | 550 | 574 | 1,043,000 | 574 |
| 1992-11-19 | 560 | 574 | 560 | 570 | 611,000 | 570 |
| 1992-11-18 | 520 | 562 | 520 | 556 | 799,000 | 556 |
| 1992-11-17 | 518 | 534 | 515 | 530 | 384,000 | 530 |
| 1992-11-16 | 531 | 531 | 522 | 528 | 488,000 | 528 |
| 1992-11-13 | 535 | 537 | 530 | 532 | 1,625,000 | 532 |
| 1992-11-12 | 535 | 561 | 533 | 538 | 927,000 | 538 |
| 1992-11-11 | 543 | 547 | 540 | 540 | 650,000 | 540 |
| 1992-11-10 | 550 | 553 | 542 | 545 | 1,273,000 | 545 |
| 1992-11-09 | 570 | 570 | 551 | 554 | 587,000 | 554 |
| 1992-11-06 | 575 | 580 | 575 | 576 | 428,000 | 576 |
| 1992-11-05 | 580 | 589 | 571 | 585 | 1,056,000 | 585 |
| 1992-11-04 | 557 | 580 | 556 | 580 | 511,000 | 580 |
| 1992-11-02 | 556 | 557 | 546 | 556 | 637,000 | 556 |
| 1992-10-30 | 572 | 572 | 557 | 557 | 510,000 | 557 |
| 1992-10-29 | 570 | 575 | 570 | 572 | 179,000 | 572 |
| 1992-10-28 | 570 | 580 | 570 | 575 | 760,000 | 575 |
| 1992-10-27 | 572 | 575 | 565 | 570 | 616,000 | 570 |
| 1992-10-26 | 568 | 568 | 561 | 562 | 238,000 | 562 |
| 1992-10-23 | 569 | 573 | 565 | 573 | 387,000 | 573 |
| 1992-10-22 | 558 | 576 | 558 | 568 | 677,000 | 568 |
| 1992-10-21 | 566 | 568 | 556 | 568 | 678,000 | 568 |
| 1992-10-20 | 573 | 577 | 561 | 568 | 776,000 | 568 |
| 1992-10-19 | 569 | 575 | 560 | 563 | 650,000 | 563 |
| 1992-10-16 | 577 | 585 | 576 | 576 | 671,000 | 576 |
| 1992-10-15 | 582 | 587 | 579 | 585 | 850,000 | 585 |
| 1992-10-14 | 600 | 607 | 581 | 582 | 2,172,000 | 582 |
| 1992-10-13 | 583 | 602 | 583 | 595 | 3,037,000 | 595 |
| 1992-10-12 | 584 | 590 | 578 | 582 | 591,000 | 582 |
| 1992-10-09 | 587 | 594 | 581 | 581 | 2,370,000 | 581 |
| 1992-10-08 | 592 | 601 | 590 | 591 | 2,925,000 | 591 |
| 1992-10-07 | 570 | 607 | 570 | 597 | 8,685,000 | 597 |
| 1992-10-06 | 550 | 572 | 548 | 567 | 1,835,000 | 567 |
| 1992-10-05 | 550 | 564 | 546 | 560 | 1,388,000 | 560 |
| 1992-10-02 | 546 | 563 | 546 | 553 | 1,366,000 | 553 |
| 1992-10-01 | 564 | 567 | 540 | 556 | 1,920,000 | 556 |
| 1992-09-30 | 570 | 570 | 552 | 559 | 1,399,000 | 559 |
| 1992-09-29 | 561 | 583 | 561 | 570 | 5,985,000 | 570 |
| 1992-09-28 | 549 | 557 | 545 | 551 | 1,665,000 | 551 |
| 1992-09-25 | 548 | 548 | 541 | 548 | 824,000 | 548 |
| 1992-09-24 | 548 | 550 | 540 | 541 | 1,263,000 | 541 |
| 1992-09-22 | 527 | 545 | 525 | 544 | 1,473,000 | 544 |
| 1992-09-21 | 515 | 539 | 515 | 520 | 484,000 | 520 |
| 1992-09-18 | 524 | 525 | 511 | 525 | 328,000 | 525 |
| 1992-09-17 | 509 | 515 | 502 | 514 | 371,000 | 514 |
| 1992-09-16 | 512 | 512 | 501 | 512 | 340,000 | 512 |
| 1992-09-14 | 520 | 526 | 510 | 512 | 550,000 | 512 |
| 1992-09-11 | 530 | 542 | 530 | 530 | 2,090,000 | 530 |
| 1992-09-10 | 537 | 540 | 530 | 537 | 1,125,000 | 537 |
| 1992-09-09 | 520 | 535 | 518 | 533 | 566,000 | 533 |
| 1992-09-08 | 520 | 527 | 511 | 511 | 495,000 | 511 |
| 1992-09-07 | 528 | 535 | 522 | 522 | 498,000 | 522 |
| 1992-09-04 | 533 | 540 | 518 | 528 | 1,657,000 | 528 |
| 1992-09-03 | 506 | 530 | 496 | 525 | 496,000 | 525 |
| 1992-09-02 | 491 | 500 | 490 | 500 | 440,000 | 500 |
| 1992-09-01 | 500 | 504 | 490 | 498 | 714,000 | 498 |
| 1992-08-31 | 505 | 513 | 490 | 510 | 1,494,000 | 510 |
| 1992-08-28 | 496 | 535 | 496 | 515 | 943,000 | 515 |
| 1992-08-27 | 506 | 520 | 499 | 512 | 702,000 | 512 |
| 1992-08-26 | 485 | 500 | 485 | 495 | 268,000 | 495 |
| 1992-08-25 | 503 | 503 | 477 | 480 | 541,000 | 480 |
| 1992-08-24 | 489 | 510 | 478 | 493 | 670,000 | 493 |
| 1992-08-21 | 460 | 494 | 460 | 494 | 459,000 | 494 |
| 1992-08-20 | 434 | 476 | 434 | 470 | 368,000 | 470 |
| 1992-08-19 | 403 | 448 | 401 | 435 | 354,000 | 435 |
| 1992-08-18 | 435 | 435 | 401 | 401 | 214,000 | 401 |
| 1992-08-17 | 439 | 439 | 430 | 435 | 105,000 | 435 |
| 1992-08-14 | 425 | 435 | 425 | 429 | 713,000 | 429 |
| 1992-08-13 | 424 | 439 | 415 | 435 | 164,000 | 435 |
| 1992-08-12 | 436 | 445 | 415 | 419 | 397,000 | 419 |
| 1992-08-11 | 451 | 451 | 433 | 445 | 325,000 | 445 |
| 1992-08-10 | 440 | 448 | 437 | 446 | 330,000 | 446 |
| 1992-08-07 | 457 | 475 | 457 | 470 | 245,000 | 470 |
| 1992-08-06 | 465 | 479 | 457 | 469 | 346,000 | 469 |
| 1992-08-05 | 462 | 480 | 460 | 470 | 774,000 | 470 |
| 1992-08-04 | 456 | 462 | 449 | 452 | 474,000 | 452 |
| 1992-08-03 | 464 | 465 | 454 | 457 | 133,000 | 457 |
| 1992-07-31 | 460 | 465 | 455 | 465 | 503,000 | 465 |
| 1992-07-30 | 435 | 465 | 435 | 455 | 366,000 | 455 |
| 1992-07-29 | 450 | 450 | 430 | 430 | 589,000 | 430 |
| 1992-07-28 | 445 | 450 | 440 | 440 | 576,000 | 440 |
| 1992-07-27 | 457 | 458 | 441 | 444 | 923,000 | 444 |
| 1992-07-24 | 456 | 460 | 451 | 451 | 1,369,000 | 451 |
| 1992-07-23 | 460 | 475 | 460 | 471 | 727,000 | 471 |
| 1992-07-22 | 479 | 491 | 463 | 463 | 825,000 | 463 |
| 1992-07-21 | 464 | 475 | 464 | 474 | 389,000 | 474 |
| 1992-07-20 | 476 | 476 | 467 | 474 | 266,000 | 474 |
| 1992-07-17 | 502 | 502 | 481 | 486 | 423,000 | 486 |
| 1992-07-16 | 510 | 514 | 500 | 500 | 335,000 | 500 |
| 1992-07-15 | 510 | 525 | 508 | 525 | 586,000 | 525 |
| 1992-07-14 | 514 | 515 | 501 | 510 | 529,000 | 510 |
| 1992-07-13 | 495 | 515 | 495 | 515 | 759,000 | 515 |
| 1992-07-10 | 508 | 508 | 490 | 490 | 980,000 | 490 |
| 1992-07-09 | 482 | 509 | 480 | 504 | 351,000 | 504 |
| 1992-07-08 | 471 | 485 | 466 | 485 | 357,000 | 485 |
| 1992-07-07 | 486 | 493 | 476 | 476 | 440,000 | 476 |
| 1992-07-06 | 500 | 505 | 496 | 496 | 610,000 | 496 |
| 1992-07-03 | 493 | 517 | 489 | 503 | 1,360,000 | 503 |
| 1992-07-02 | 478 | 495 | 471 | 490 | 676,000 | 490 |
| 1992-07-01 | 479 | 479 | 465 | 478 | 261,000 | 478 |
| 1992-06-30 | 465 | 480 | 463 | 479 | 753,000 | 479 |
| 1992-06-29 | 468 | 472 | 458 | 460 | 319,000 | 460 |
| 1992-06-26 | 489 | 489 | 462 | 463 | 412,000 | 463 |
| 1992-06-25 | 459 | 485 | 445 | 485 | 305,000 | 485 |
| 1992-06-24 | 474 | 478 | 455 | 458 | 391,000 | 458 |
| 1992-06-23 | 450 | 465 | 446 | 464 | 482,000 | 464 |
| 1992-06-22 | 488 | 488 | 455 | 455 | 517,000 | 455 |
| 1992-06-19 | 471 | 486 | 465 | 486 | 318,000 | 486 |
| 1992-06-18 | 486 | 487 | 463 | 466 | 853,000 | 466 |
| 1992-06-17 | 495 | 495 | 486 | 486 | 620,000 | 486 |
| 1992-06-16 | 494 | 503 | 486 | 502 | 398,000 | 502 |
| 1992-06-15 | 500 | 500 | 486 | 495 | 449,000 | 495 |
| 1992-06-12 | 506 | 519 | 501 | 501 | 2,517,000 | 501 |
| 1992-06-11 | 515 | 529 | 515 | 516 | 321,000 | 516 |
| 1992-06-10 | 525 | 532 | 515 | 529 | 513,000 | 529 |
| 1992-06-09 | 538 | 538 | 523 | 535 | 311,000 | 535 |
| 1992-06-08 | 529 | 538 | 515 | 538 | 331,000 | 538 |
| 1992-06-05 | 532 | 535 | 522 | 532 | 764,000 | 532 |
| 1992-06-04 | 520 | 533 | 506 | 512 | 246,000 | 512 |
| 1992-06-03 | 526 | 526 | 522 | 525 | 195,000 | 525 |
| 1992-06-02 | 526 | 534 | 520 | 525 | 346,000 | 525 |
| 1992-06-01 | 530 | 535 | 526 | 526 | 464,000 | 526 |
| 1992-05-29 | 539 | 540 | 535 | 540 | 813,000 | 540 |
| 1992-05-28 | 500 | 525 | 500 | 525 | 318,000 | 525 |
| 1992-05-27 | 530 | 539 | 486 | 500 | 570,000 | 500 |
| 1992-05-26 | 530 | 537 | 525 | 530 | 293,000 | 530 |
| 1992-05-25 | 529 | 537 | 529 | 537 | 661,000 | 537 |
| 1992-05-22 | 532 | 536 | 529 | 532 | 364,000 | 532 |
| 1992-05-21 | 540 | 544 | 530 | 533 | 1,146,000 | 533 |
| 1992-05-20 | 544 | 548 | 535 | 538 | 481,000 | 538 |
| 1992-05-19 | 530 | 544 | 530 | 540 | 670,000 | 540 |
| 1992-05-18 | 520 | 528 | 511 | 526 | 456,000 | 526 |
| 1992-05-15 | 530 | 533 | 505 | 508 | 741,000 | 508 |
| 1992-05-14 | 541 | 546 | 536 | 540 | 530,000 | 540 |
| 1992-05-13 | 545 | 549 | 533 | 540 | 337,000 | 540 |
| 1992-05-12 | 531 | 545 | 526 | 545 | 492,000 | 545 |
| 1992-05-11 | 550 | 550 | 531 | 541 | 375,000 | 541 |
| 1992-05-08 | 529 | 537 | 521 | 535 | 374,000 | 535 |
| 1992-05-07 | 529 | 535 | 515 | 530 | 656,000 | 530 |
| 1992-05-06 | 527 | 537 | 526 | 533 | 428,000 | 533 |
| 1992-05-01 | 542 | 544 | 524 | 525 | 762,000 | 525 |
| 1992-04-30 | 530 | 534 | 520 | 532 | 471,000 | 532 |
| 1992-04-28 | 512 | 527 | 506 | 520 | 327,000 | 520 |
| 1992-04-27 | 533 | 533 | 513 | 515 | 256,000 | 515 |
| 1992-04-24 | 525 | 525 | 505 | 523 | 505,000 | 523 |
| 1992-04-23 | 519 | 519 | 500 | 519 | 386,000 | 519 |
| 1992-04-22 | 500 | 520 | 495 | 520 | 374,000 | 520 |
| 1992-04-21 | 499 | 521 | 488 | 500 | 695,000 | 500 |
| 1992-04-20 | 524 | 524 | 496 | 500 | 746,000 | 500 |
| 1992-04-17 | 519 | 527 | 511 | 518 | 772,000 | 518 |
| 1992-04-16 | 507 | 524 | 494 | 524 | 1,042,000 | 524 |
| 1992-04-15 | 499 | 508 | 492 | 505 | 678,000 | 505 |
| 1992-04-14 | 480 | 491 | 470 | 489 | 343,000 | 489 |
| 1992-04-13 | 474 | 480 | 456 | 480 | 440,000 | 480 |
| 1992-04-10 | 461 | 479 | 453 | 470 | 929,000 | 470 |
| 1992-04-09 | 442 | 486 | 440 | 445 | 835,000 | 445 |
| 1992-04-08 | 465 | 465 | 447 | 447 | 430,000 | 447 |
| 1992-04-07 | 506 | 506 | 471 | 475 | 462,000 | 475 |
| 1992-04-06 | 510 | 515 | 501 | 505 | 292,000 | 505 |
| 1992-04-03 | 490 | 500 | 475 | 500 | 1,000,000 | 500 |
| 1992-04-02 | 480 | 485 | 472 | 480 | 526,000 | 480 |
| 1992-04-01 | 529 | 529 | 470 | 470 | 622,000 | 470 |
| 1992-03-31 | 539 | 539 | 525 | 529 | 658,000 | 529 |
| 1992-03-30 | 508 | 525 | 502 | 519 | 380,000 | 519 |
| 1992-03-27 | 530 | 530 | 501 | 510 | 374,000 | 510 |
| 1992-03-26 | 528 | 532 | 521 | 530 | 272,000 | 530 |
| 1992-03-25 | 510 | 540 | 510 | 532 | 573,000 | 532 |
| 1992-03-24 | 519 | 519 | 507 | 510 | 756,000 | 510 |
| 1992-03-23 | 519 | 525 | 510 | 519 | 868,000 | 519 |
| 1992-03-19 | 490 | 520 | 490 | 509 | 1,069,000 | 509 |
| 1992-03-18 | 502 | 508 | 485 | 485 | 532,000 | 485 |
| 1992-03-17 | 525 | 527 | 510 | 518 | 8,728,000 | 518 |
| 1992-03-16 | 526 | 527 | 516 | 527 | 570,000 | 527 |
| 1992-03-13 | 515 | 540 | 515 | 525 | 2,217,000 | 525 |
| 1992-03-12 | 523 | 531 | 515 | 525 | 384,000 | 525 |
| 1992-03-11 | 540 | 540 | 531 | 533 | 271,000 | 533 |
| 1992-03-10 | 541 | 545 | 538 | 540 | 209,000 | 540 |
| 1992-03-09 | 550 | 550 | 540 | 550 | 268,000 | 550 |
| 1992-03-06 | 548 | 555 | 547 | 548 | 261,000 | 548 |
| 1992-03-05 | 560 | 560 | 543 | 547 | 775,000 | 547 |
| 1992-03-04 | 555 | 555 | 542 | 550 | 415,000 | 550 |
| 1992-03-03 | 557 | 560 | 550 | 550 | 689,000 | 550 |
| 1992-03-02 | 557 | 561 | 555 | 557 | 481,000 | 557 |
| 1992-02-28 | 556 | 559 | 549 | 550 | 567,000 | 550 |
| 1992-02-27 | 553 | 553 | 545 | 547 | 546,000 | 547 |
| 1992-02-26 | 542 | 549 | 539 | 547 | 586,000 | 547 |
| 1992-02-25 | 542 | 544 | 539 | 543 | 588,000 | 543 |
| 1992-02-24 | 561 | 561 | 539 | 540 | 240,000 | 540 |
| 1992-02-21 | 563 | 563 | 555 | 562 | 404,000 | 562 |
| 1992-02-20 | 560 | 565 | 552 | 561 | 353,000 | 561 |
| 1992-02-19 | 550 | 560 | 550 | 560 | 257,000 | 560 |
| 1992-02-18 | 573 | 573 | 555 | 560 | 318,000 | 560 |
| 1992-02-17 | 567 | 580 | 555 | 570 | 337,000 | 570 |
| 1992-02-14 | 585 | 585 | 573 | 573 | 335,000 | 573 |
| 1992-02-13 | 588 | 590 | 578 | 578 | 1,149,000 | 578 |
| 1992-02-12 | 601 | 601 | 585 | 588 | 719,000 | 588 |
| 1992-02-10 | 615 | 620 | 605 | 611 | 3,114,000 | 611 |
| 1992-02-07 | 620 | 625 | 618 | 620 | 364,000 | 620 |
| 1992-02-06 | 628 | 630 | 608 | 608 | 3,473,000 | 608 |
| 1992-02-05 | 633 | 633 | 623 | 625 | 799,000 | 625 |
| 1992-02-04 | 625 | 625 | 610 | 623 | 406,000 | 623 |
| 1992-02-03 | 630 | 633 | 623 | 625 | 397,000 | 625 |
| 1992-01-31 | 620 | 635 | 619 | 620 | 824,000 | 620 |
| 1992-01-30 | 606 | 620 | 606 | 618 | 192,000 | 618 |
| 1992-01-29 | 615 | 615 | 600 | 606 | 198,000 | 606 |
| 1992-01-28 | 606 | 615 | 605 | 615 | 177,000 | 615 |
| 1992-01-27 | 618 | 618 | 603 | 610 | 149,000 | 610 |
| 1992-01-24 | 610 | 610 | 600 | 608 | 777,000 | 608 |
| 1992-01-23 | 625 | 630 | 616 | 620 | 544,000 | 620 |
| 1992-01-22 | 609 | 630 | 608 | 625 | 715,000 | 625 |
| 1992-01-21 | 614 | 620 | 602 | 616 | 521,000 | 616 |
| 1992-01-20 | 615 | 615 | 585 | 605 | 322,000 | 605 |
| 1992-01-17 | 603 | 624 | 591 | 615 | 282,000 | 615 |
| 1992-01-16 | 627 | 630 | 611 | 613 | 308,000 | 613 |
| 1992-01-14 | 602 | 626 | 600 | 617 | 416,000 | 617 |
| 1992-01-13 | 610 | 614 | 600 | 602 | 541,000 | 602 |
| 1992-01-10 | 630 | 638 | 614 | 620 | 458,000 | 620 |
| 1992-01-09 | 637 | 650 | 637 | 650 | 271,000 | 650 |
| 1992-01-08 | 671 | 671 | 640 | 640 | 606,000 | 640 |
| 1992-01-07 | 681 | 681 | 665 | 666 | 523,000 | 666 |
| 1992-01-06 | 647 | 680 | 647 | 680 | 756,000 | 680 |
分割・併合履歴 ： なし
