6326 (株)クボタ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 585 | 590 | 571 | 584 | 368,000 | 584 |
| 1993-12-29 | 569 | 585 | 569 | 575 | 220,000 | 575 |
| 1993-12-28 | 574 | 574 | 560 | 574 | 320,000 | 574 |
| 1993-12-27 | 551 | 561 | 551 | 559 | 271,000 | 559 |
| 1993-12-24 | 576 | 578 | 565 | 570 | 297,000 | 570 |
| 1993-12-22 | 584 | 586 | 574 | 586 | 346,000 | 586 |
| 1993-12-21 | 589 | 589 | 567 | 576 | 313,000 | 576 |
| 1993-12-20 | 600 | 604 | 579 | 579 | 651,000 | 579 |
| 1993-12-17 | 590 | 605 | 578 | 605 | 798,000 | 605 |
| 1993-12-16 | 580 | 585 | 569 | 580 | 338,000 | 580 |
| 1993-12-15 | 565 | 578 | 565 | 567 | 220,000 | 567 |
| 1993-12-14 | 570 | 575 | 566 | 575 | 341,000 | 575 |
| 1993-12-13 | 570 | 583 | 569 | 575 | 370,000 | 575 |
| 1993-12-10 | 576 | 605 | 561 | 590 | 1,881,000 | 590 |
| 1993-12-09 | 584 | 598 | 561 | 595 | 681,000 | 595 |
| 1993-12-08 | 568 | 568 | 546 | 567 | 710,000 | 567 |
| 1993-12-07 | 566 | 579 | 566 | 568 | 302,000 | 568 |
| 1993-12-06 | 572 | 580 | 566 | 566 | 372,000 | 566 |
| 1993-12-03 | 568 | 594 | 568 | 592 | 506,000 | 592 |
| 1993-12-02 | 588 | 621 | 563 | 584 | 655,000 | 584 |
| 1993-12-01 | 560 | 590 | 555 | 589 | 762,000 | 589 |
| 1993-11-30 | 560 | 570 | 541 | 568 | 787,000 | 568 |
| 1993-11-29 | 570 | 570 | 543 | 550 | 539,000 | 550 |
| 1993-11-26 | 589 | 590 | 554 | 560 | 679,000 | 560 |
| 1993-11-25 | 578 | 592 | 571 | 580 | 762,000 | 580 |
| 1993-11-24 | 569 | 585 | 565 | 573 | 674,000 | 573 |
| 1993-11-22 | 605 | 605 | 550 | 562 | 525,000 | 562 |
| 1993-11-19 | 616 | 620 | 600 | 605 | 1,067,000 | 605 |
| 1993-11-18 | 620 | 622 | 612 | 616 | 301,000 | 616 |
| 1993-11-17 | 619 | 623 | 612 | 619 | 584,000 | 619 |
| 1993-11-16 | 619 | 630 | 613 | 626 | 640,000 | 626 |
| 1993-11-15 | 640 | 640 | 620 | 625 | 1,086,000 | 625 |
| 1993-11-12 | 618 | 645 | 617 | 643 | 1,612,000 | 643 |
| 1993-11-11 | 618 | 620 | 615 | 617 | 971,000 | 617 |
| 1993-11-10 | 613 | 621 | 610 | 613 | 1,100,000 | 613 |
| 1993-11-09 | 635 | 635 | 610 | 610 | 731,000 | 610 |
| 1993-11-08 | 639 | 644 | 625 | 635 | 572,000 | 635 |
| 1993-11-05 | 633 | 638 | 622 | 637 | 701,000 | 637 |
| 1993-11-04 | 640 | 645 | 632 | 633 | 563,000 | 633 |
| 1993-11-02 | 634 | 650 | 634 | 645 | 293,000 | 645 |
| 1993-11-01 | 643 | 644 | 631 | 633 | 636,000 | 633 |
| 1993-10-29 | 645 | 650 | 637 | 650 | 611,000 | 650 |
| 1993-10-28 | 654 | 654 | 630 | 630 | 362,000 | 630 |
| 1993-10-27 | 646 | 650 | 635 | 645 | 609,000 | 645 |
| 1993-10-26 | 646 | 660 | 646 | 651 | 667,000 | 651 |
| 1993-10-25 | 668 | 668 | 656 | 656 | 681,000 | 656 |
| 1993-10-22 | 652 | 658 | 650 | 658 | 785,000 | 658 |
| 1993-10-21 | 654 | 657 | 648 | 652 | 854,000 | 652 |
| 1993-10-20 | 635 | 654 | 635 | 654 | 592,000 | 654 |
| 1993-10-19 | 638 | 641 | 634 | 635 | 475,000 | 635 |
| 1993-10-18 | 638 | 639 | 633 | 635 | 479,000 | 635 |
| 1993-10-15 | 635 | 640 | 628 | 637 | 919,000 | 637 |
| 1993-10-14 | 626 | 628 | 617 | 625 | 1,250,000 | 625 |
| 1993-10-13 | 622 | 628 | 621 | 626 | 401,000 | 626 |
| 1993-10-12 | 627 | 628 | 621 | 628 | 230,000 | 628 |
| 1993-10-08 | 622 | 630 | 620 | 627 | 791,000 | 627 |
| 1993-10-07 | 630 | 633 | 621 | 621 | 520,000 | 621 |
| 1993-10-06 | 620 | 630 | 615 | 624 | 686,000 | 624 |
| 1993-10-05 | 620 | 620 | 616 | 619 | 675,000 | 619 |
| 1993-10-04 | 621 | 621 | 615 | 615 | 289,000 | 615 |
| 1993-10-01 | 628 | 628 | 617 | 617 | 1,100,000 | 617 |
| 1993-09-30 | 634 | 635 | 626 | 628 | 641,000 | 628 |
| 1993-09-29 | 630 | 631 | 616 | 624 | 281,000 | 624 |
| 1993-09-28 | 635 | 635 | 627 | 630 | 426,000 | 630 |
| 1993-09-27 | 633 | 635 | 623 | 627 | 154,000 | 627 |
| 1993-09-24 | 639 | 640 | 626 | 630 | 975,000 | 630 |
| 1993-09-22 | 649 | 650 | 637 | 638 | 1,179,000 | 638 |
| 1993-09-21 | 649 | 650 | 645 | 649 | 1,042,000 | 649 |
| 1993-09-20 | 654 | 655 | 643 | 645 | 294,000 | 645 |
| 1993-09-17 | 652 | 652 | 642 | 649 | 745,000 | 649 |
| 1993-09-16 | 648 | 648 | 642 | 642 | 648,000 | 642 |
| 1993-09-14 | 658 | 658 | 646 | 647 | 380,000 | 647 |
| 1993-09-13 | 659 | 660 | 653 | 659 | 560,000 | 659 |
| 1993-09-10 | 659 | 660 | 654 | 659 | 1,644,000 | 659 |
| 1993-09-09 | 651 | 656 | 649 | 653 | 416,000 | 653 |
| 1993-09-08 | 661 | 661 | 656 | 659 | 372,000 | 659 |
| 1993-09-07 | 662 | 662 | 660 | 662 | 516,000 | 662 |
| 1993-09-06 | 667 | 667 | 658 | 662 | 499,000 | 662 |
| 1993-09-03 | 662 | 665 | 658 | 664 | 924,000 | 664 |
| 1993-09-02 | 665 | 668 | 657 | 664 | 1,020,000 | 664 |
| 1993-09-01 | 668 | 669 | 660 | 668 | 1,028,000 | 668 |
| 1993-08-31 | 655 | 670 | 649 | 670 | 1,096,000 | 670 |
| 1993-08-30 | 647 | 650 | 645 | 650 | 391,000 | 650 |
| 1993-08-27 | 648 | 649 | 644 | 647 | 597,000 | 647 |
| 1993-08-26 | 649 | 650 | 639 | 645 | 733,000 | 645 |
| 1993-08-25 | 649 | 649 | 643 | 649 | 389,000 | 649 |
| 1993-08-24 | 640 | 643 | 640 | 642 | 245,000 | 642 |
| 1993-08-23 | 645 | 645 | 640 | 640 | 113,000 | 640 |
| 1993-08-20 | 650 | 650 | 641 | 641 | 199,000 | 641 |
| 1993-08-19 | 646 | 650 | 639 | 641 | 613,000 | 641 |
| 1993-08-18 | 649 | 649 | 640 | 646 | 930,000 | 646 |
| 1993-08-17 | 654 | 654 | 645 | 649 | 375,000 | 649 |
| 1993-08-16 | 644 | 650 | 639 | 649 | 496,000 | 649 |
| 1993-08-13 | 650 | 654 | 639 | 645 | 722,000 | 645 |
| 1993-08-12 | 649 | 654 | 642 | 650 | 953,000 | 650 |
| 1993-08-11 | 638 | 645 | 632 | 641 | 724,000 | 641 |
| 1993-08-10 | 632 | 638 | 630 | 638 | 466,000 | 638 |
| 1993-08-09 | 630 | 633 | 630 | 630 | 309,000 | 630 |
| 1993-08-06 | 630 | 632 | 627 | 629 | 204,000 | 629 |
| 1993-08-05 | 634 | 636 | 626 | 633 | 286,000 | 633 |
| 1993-08-04 | 636 | 640 | 630 | 635 | 236,000 | 635 |
| 1993-08-03 | 640 | 640 | 633 | 636 | 462,000 | 636 |
| 1993-08-02 | 635 | 640 | 630 | 632 | 565,000 | 632 |
| 1993-07-30 | 639 | 639 | 630 | 630 | 771,000 | 630 |
| 1993-07-29 | 627 | 642 | 627 | 640 | 846,000 | 640 |
| 1993-07-28 | 629 | 637 | 627 | 633 | 178,000 | 633 |
| 1993-07-27 | 635 | 640 | 628 | 639 | 764,000 | 639 |
| 1993-07-26 | 643 | 643 | 633 | 636 | 637,000 | 636 |
| 1993-07-23 | 640 | 640 | 617 | 625 | 121,000 | 625 |
| 1993-07-22 | 648 | 648 | 642 | 644 | 350,000 | 644 |
| 1993-07-21 | 643 | 643 | 638 | 642 | 309,000 | 642 |
| 1993-07-20 | 640 | 643 | 635 | 643 | 245,000 | 643 |
| 1993-07-19 | 635 | 649 | 635 | 636 | 471,000 | 636 |
| 1993-07-16 | 631 | 642 | 630 | 635 | 379,000 | 635 |
| 1993-07-15 | 640 | 640 | 628 | 633 | 600,000 | 633 |
| 1993-07-14 | 641 | 641 | 620 | 625 | 652,000 | 625 |
| 1993-07-13 | 629 | 642 | 629 | 635 | 309,000 | 635 |
| 1993-07-12 | 643 | 643 | 633 | 639 | 298,000 | 639 |
| 1993-07-09 | 632 | 643 | 632 | 640 | 833,000 | 640 |
| 1993-07-08 | 639 | 644 | 629 | 632 | 334,000 | 632 |
| 1993-07-07 | 641 | 641 | 625 | 631 | 371,000 | 631 |
| 1993-07-06 | 623 | 635 | 623 | 631 | 355,000 | 631 |
| 1993-07-05 | 643 | 643 | 633 | 633 | 178,000 | 633 |
| 1993-07-02 | 631 | 640 | 626 | 633 | 204,000 | 633 |
| 1993-07-01 | 632 | 640 | 629 | 640 | 232,000 | 640 |
| 1993-06-30 | 632 | 632 | 626 | 632 | 467,000 | 632 |
| 1993-06-29 | 635 | 635 | 622 | 622 | 603,000 | 622 |
| 1993-06-28 | 637 | 637 | 630 | 635 | 553,000 | 635 |
| 1993-06-25 | 635 | 635 | 621 | 627 | 805,000 | 627 |
| 1993-06-24 | 625 | 630 | 620 | 625 | 624,000 | 625 |
| 1993-06-23 | 625 | 626 | 616 | 616 | 808,000 | 616 |
| 1993-06-22 | 605 | 620 | 597 | 618 | 693,000 | 618 |
| 1993-06-21 | 605 | 606 | 588 | 595 | 901,000 | 595 |
| 1993-06-18 | 605 | 610 | 596 | 600 | 665,000 | 600 |
| 1993-06-17 | 602 | 609 | 595 | 608 | 721,000 | 608 |
| 1993-06-16 | 610 | 611 | 595 | 600 | 1,074,000 | 600 |
| 1993-06-15 | 621 | 627 | 601 | 601 | 617,000 | 601 |
| 1993-06-14 | 630 | 630 | 620 | 621 | 662,000 | 621 |
| 1993-06-11 | 633 | 638 | 628 | 630 | 2,076,000 | 630 |
| 1993-06-10 | 630 | 635 | 625 | 627 | 579,000 | 627 |
| 1993-06-08 | 640 | 640 | 624 | 630 | 644,000 | 630 |
| 1993-06-07 | 638 | 643 | 637 | 641 | 795,000 | 641 |
| 1993-06-04 | 650 | 655 | 644 | 644 | 796,000 | 644 |
| 1993-06-03 | 635 | 652 | 634 | 647 | 1,235,000 | 647 |
| 1993-06-02 | 636 | 640 | 633 | 636 | 500,000 | 636 |
| 1993-06-01 | 639 | 645 | 636 | 636 | 751,000 | 636 |
| 1993-05-31 | 647 | 648 | 640 | 640 | 672,000 | 640 |
| 1993-05-28 | 646 | 653 | 646 | 646 | 887,000 | 646 |
| 1993-05-27 | 650 | 662 | 646 | 646 | 1,119,000 | 646 |
| 1993-05-26 | 645 | 650 | 641 | 646 | 723,000 | 646 |
| 1993-05-25 | 641 | 654 | 639 | 648 | 803,000 | 648 |
| 1993-05-24 | 645 | 655 | 640 | 645 | 749,000 | 645 |
| 1993-05-21 | 635 | 650 | 634 | 646 | 777,000 | 646 |
| 1993-05-20 | 640 | 640 | 630 | 635 | 800,000 | 635 |
| 1993-05-19 | 630 | 638 | 628 | 638 | 899,000 | 638 |
| 1993-05-18 | 639 | 639 | 628 | 629 | 1,063,000 | 629 |
| 1993-05-17 | 645 | 655 | 638 | 645 | 695,000 | 645 |
| 1993-05-14 | 645 | 648 | 623 | 637 | 1,094,000 | 637 |
| 1993-05-13 | 662 | 662 | 648 | 648 | 871,000 | 648 |
| 1993-05-12 | 662 | 662 | 647 | 652 | 824,000 | 652 |
| 1993-05-11 | 668 | 670 | 661 | 662 | 846,000 | 662 |
| 1993-05-10 | 668 | 668 | 659 | 668 | 567,000 | 668 |
| 1993-05-07 | 666 | 668 | 657 | 668 | 548,000 | 668 |
| 1993-05-06 | 685 | 685 | 673 | 673 | 1,041,000 | 673 |
| 1993-04-30 | 662 | 675 | 658 | 675 | 809,000 | 675 |
| 1993-04-28 | 660 | 666 | 653 | 658 | 1,076,000 | 658 |
| 1993-04-27 | 621 | 655 | 621 | 640 | 1,015,000 | 640 |
| 1993-04-26 | 626 | 631 | 616 | 617 | 935,000 | 617 |
| 1993-04-23 | 620 | 640 | 620 | 625 | 486,000 | 625 |
| 1993-04-22 | 628 | 639 | 615 | 620 | 840,000 | 620 |
| 1993-04-21 | 634 | 640 | 624 | 628 | 799,000 | 628 |
| 1993-04-20 | 650 | 655 | 631 | 634 | 878,000 | 634 |
| 1993-04-19 | 662 | 662 | 643 | 655 | 545,000 | 655 |
| 1993-04-16 | 678 | 685 | 652 | 669 | 1,088,000 | 669 |
| 1993-04-15 | 680 | 686 | 663 | 674 | 1,121,000 | 674 |
| 1993-04-14 | 690 | 708 | 661 | 675 | 3,276,000 | 675 |
| 1993-04-13 | 649 | 683 | 645 | 682 | 2,305,000 | 682 |
| 1993-04-12 | 650 | 650 | 635 | 640 | 716,000 | 640 |
| 1993-04-09 | 635 | 650 | 635 | 640 | 1,816,000 | 640 |
| 1993-04-08 | 640 | 640 | 624 | 635 | 1,511,000 | 635 |
| 1993-04-07 | 637 | 645 | 628 | 630 | 2,079,000 | 630 |
| 1993-04-06 | 643 | 653 | 625 | 633 | 1,022,000 | 633 |
| 1993-04-05 | 620 | 675 | 617 | 664 | 2,507,000 | 664 |
| 1993-04-02 | 600 | 626 | 600 | 613 | 2,698,000 | 613 |
| 1993-04-01 | 599 | 600 | 585 | 600 | 569,000 | 600 |
| 1993-03-31 | 597 | 599 | 585 | 599 | 708,000 | 599 |
| 1993-03-30 | 602 | 602 | 590 | 599 | 855,000 | 599 |
| 1993-03-29 | 581 | 602 | 578 | 600 | 1,020,000 | 600 |
| 1993-03-26 | 579 | 594 | 575 | 581 | 915,000 | 581 |
| 1993-03-25 | 570 | 579 | 566 | 575 | 775,000 | 575 |
| 1993-03-24 | 575 | 575 | 565 | 570 | 383,000 | 570 |
| 1993-03-23 | 565 | 579 | 565 | 565 | 294,000 | 565 |
| 1993-03-22 | 556 | 583 | 555 | 583 | 382,000 | 583 |
| 1993-03-19 | 589 | 594 | 560 | 565 | 1,113,000 | 565 |
| 1993-03-18 | 575 | 600 | 575 | 587 | 1,042,000 | 587 |
| 1993-03-17 | 569 | 570 | 563 | 570 | 477,000 | 570 |
| 1993-03-16 | 568 | 572 | 565 | 569 | 726,000 | 569 |
| 1993-03-15 | 566 | 569 | 561 | 565 | 627,000 | 565 |
| 1993-03-12 | 562 | 572 | 557 | 567 | 2,227,000 | 567 |
| 1993-03-11 | 579 | 579 | 550 | 572 | 662,000 | 572 |
| 1993-03-10 | 578 | 579 | 570 | 573 | 996,000 | 573 |
| 1993-03-09 | 584 | 590 | 566 | 578 | 1,344,000 | 578 |
| 1993-03-08 | 569 | 580 | 562 | 580 | 1,319,000 | 580 |
| 1993-03-05 | 559 | 563 | 554 | 563 | 521,000 | 563 |
| 1993-03-04 | 546 | 559 | 546 | 556 | 326,000 | 556 |
| 1993-03-03 | 560 | 563 | 550 | 555 | 213,000 | 555 |
| 1993-03-02 | 550 | 563 | 550 | 560 | 276,000 | 560 |
| 1993-03-01 | 564 | 564 | 555 | 555 | 185,000 | 555 |
| 1993-02-26 | 565 | 565 | 561 | 562 | 614,000 | 562 |
| 1993-02-25 | 565 | 567 | 559 | 561 | 564,000 | 561 |
| 1993-02-24 | 558 | 560 | 555 | 560 | 492,000 | 560 |
| 1993-02-23 | 551 | 560 | 551 | 560 | 462,000 | 560 |
| 1993-02-22 | 567 | 567 | 560 | 560 | 600,000 | 560 |
| 1993-02-19 | 560 | 561 | 560 | 561 | 865,000 | 561 |
| 1993-02-18 | 557 | 566 | 556 | 560 | 1,439,000 | 560 |
| 1993-02-17 | 542 | 547 | 536 | 547 | 404,000 | 547 |
| 1993-02-16 | 532 | 542 | 532 | 536 | 239,000 | 536 |
| 1993-02-15 | 534 | 540 | 530 | 540 | 328,000 | 540 |
| 1993-02-12 | 541 | 541 | 531 | 531 | 813,000 | 531 |
| 1993-02-10 | 531 | 538 | 531 | 536 | 355,000 | 536 |
| 1993-02-09 | 549 | 550 | 538 | 538 | 479,000 | 538 |
| 1993-02-08 | 560 | 560 | 546 | 550 | 544,000 | 550 |
| 1993-02-05 | 567 | 570 | 560 | 561 | 956,000 | 561 |
| 1993-02-04 | 555 | 560 | 540 | 540 | 577,000 | 540 |
| 1993-02-03 | 564 | 564 | 549 | 555 | 1,417,000 | 555 |
| 1993-02-02 | 563 | 567 | 559 | 562 | 355,000 | 562 |
| 1993-02-01 | 562 | 563 | 550 | 562 | 171,000 | 562 |
| 1993-01-29 | 562 | 568 | 560 | 568 | 755,000 | 568 |
| 1993-01-28 | 545 | 560 | 537 | 560 | 726,000 | 560 |
| 1993-01-27 | 535 | 549 | 530 | 535 | 439,000 | 535 |
| 1993-01-26 | 524 | 534 | 524 | 533 | 280,000 | 533 |
| 1993-01-25 | 529 | 537 | 527 | 529 | 293,000 | 529 |
| 1993-01-22 | 544 | 544 | 525 | 527 | 416,000 | 527 |
| 1993-01-21 | 531 | 545 | 531 | 535 | 441,000 | 535 |
| 1993-01-20 | 543 | 543 | 535 | 535 | 473,000 | 535 |
| 1993-01-19 | 535 | 546 | 532 | 543 | 216,000 | 543 |
| 1993-01-18 | 530 | 535 | 529 | 530 | 211,000 | 530 |
| 1993-01-14 | 530 | 540 | 528 | 538 | 233,000 | 538 |
| 1993-01-13 | 530 | 530 | 526 | 529 | 698,000 | 529 |
| 1993-01-12 | 533 | 542 | 528 | 528 | 662,000 | 528 |
| 1993-01-11 | 535 | 548 | 529 | 541 | 338,000 | 541 |
| 1993-01-08 | 552 | 560 | 541 | 541 | 1,055,000 | 541 |
| 1993-01-07 | 563 | 579 | 554 | 562 | 504,000 | 562 |
| 1993-01-06 | 567 | 567 | 561 | 565 | 386,000 | 565 |
| 1993-01-05 | 573 | 573 | 556 | 560 | 746,000 | 560 |
| 1993-01-04 | 560 | 563 | 557 | 563 | 189,000 | 563 |
分割・併合履歴 ： なし
