6326 (株)クボタ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 715 | 715 | 712 | 714 | 253,000 | 714 |
| 1994-12-29 | 707 | 716 | 707 | 716 | 574,000 | 716 |
| 1994-12-28 | 721 | 721 | 710 | 717 | 572,000 | 717 |
| 1994-12-27 | 708 | 713 | 705 | 711 | 1,134,000 | 711 |
| 1994-12-26 | 708 | 708 | 700 | 705 | 825,000 | 705 |
| 1994-12-22 | 707 | 719 | 707 | 717 | 869,000 | 717 |
| 1994-12-21 | 698 | 702 | 695 | 700 | 1,155,000 | 700 |
| 1994-12-20 | 695 | 698 | 691 | 695 | 858,000 | 695 |
| 1994-12-19 | 703 | 706 | 694 | 694 | 1,053,000 | 694 |
| 1994-12-16 | 706 | 708 | 694 | 699 | 752,000 | 699 |
| 1994-12-15 | 701 | 709 | 701 | 705 | 4,609,000 | 705 |
| 1994-12-14 | 698 | 700 | 696 | 698 | 258,000 | 698 |
| 1994-12-13 | 705 | 705 | 695 | 698 | 621,000 | 698 |
| 1994-12-12 | 705 | 708 | 704 | 704 | 252,000 | 704 |
| 1994-12-09 | 715 | 715 | 707 | 708 | 1,595,000 | 708 |
| 1994-12-08 | 714 | 716 | 708 | 710 | 394,000 | 710 |
| 1994-12-07 | 713 | 715 | 710 | 714 | 294,000 | 714 |
| 1994-12-06 | 724 | 724 | 715 | 720 | 687,000 | 720 |
| 1994-12-05 | 718 | 722 | 717 | 722 | 649,000 | 722 |
| 1994-12-02 | 713 | 715 | 712 | 715 | 264,000 | 715 |
| 1994-12-01 | 713 | 719 | 713 | 715 | 571,000 | 715 |
| 1994-11-30 | 715 | 729 | 715 | 723 | 1,246,000 | 723 |
| 1994-11-29 | 715 | 716 | 713 | 716 | 298,000 | 716 |
| 1994-11-28 | 718 | 718 | 714 | 716 | 503,000 | 716 |
| 1994-11-25 | 718 | 719 | 713 | 713 | 922,000 | 713 |
| 1994-11-24 | 714 | 720 | 712 | 715 | 1,084,000 | 715 |
| 1994-11-22 | 714 | 718 | 713 | 716 | 1,255,000 | 716 |
| 1994-11-21 | 722 | 722 | 716 | 718 | 3,648,000 | 718 |
| 1994-11-18 | 722 | 722 | 717 | 720 | 739,000 | 720 |
| 1994-11-17 | 723 | 723 | 721 | 722 | 672,000 | 722 |
| 1994-11-16 | 730 | 730 | 722 | 725 | 679,000 | 725 |
| 1994-11-15 | 727 | 730 | 721 | 724 | 707,000 | 724 |
| 1994-11-14 | 725 | 730 | 721 | 727 | 916,000 | 727 |
| 1994-11-11 | 730 | 731 | 723 | 731 | 1,335,000 | 731 |
| 1994-11-10 | 732 | 732 | 727 | 730 | 803,000 | 730 |
| 1994-11-09 | 732 | 736 | 725 | 729 | 1,022,000 | 729 |
| 1994-11-08 | 732 | 732 | 728 | 730 | 656,000 | 730 |
| 1994-11-07 | 734 | 735 | 730 | 732 | 345,000 | 732 |
| 1994-11-04 | 743 | 743 | 739 | 740 | 522,000 | 740 |
| 1994-11-02 | 740 | 741 | 735 | 738 | 863,000 | 738 |
| 1994-11-01 | 739 | 740 | 737 | 740 | 876,000 | 740 |
| 1994-10-31 | 741 | 744 | 735 | 744 | 1,124,000 | 744 |
| 1994-10-28 | 738 | 739 | 732 | 734 | 520,000 | 734 |
| 1994-10-27 | 734 | 739 | 732 | 732 | 1,231,000 | 732 |
| 1994-10-26 | 732 | 734 | 728 | 730 | 779,000 | 730 |
| 1994-10-25 | 722 | 730 | 721 | 725 | 1,055,000 | 725 |
| 1994-10-24 | 724 | 725 | 719 | 720 | 656,000 | 720 |
| 1994-10-21 | 720 | 723 | 717 | 720 | 408,000 | 720 |
| 1994-10-20 | 720 | 724 | 719 | 724 | 296,000 | 724 |
| 1994-10-19 | 724 | 724 | 719 | 724 | 597,000 | 724 |
| 1994-10-18 | 719 | 722 | 718 | 719 | 472,000 | 719 |
| 1994-10-17 | 720 | 722 | 717 | 719 | 457,000 | 719 |
| 1994-10-14 | 715 | 720 | 715 | 719 | 1,329,000 | 719 |
| 1994-10-13 | 720 | 725 | 715 | 715 | 2,937,000 | 715 |
| 1994-10-12 | 714 | 724 | 714 | 720 | 1,484,000 | 720 |
| 1994-10-11 | 716 | 719 | 713 | 713 | 338,000 | 713 |
| 1994-10-07 | 724 | 724 | 707 | 710 | 847,000 | 710 |
| 1994-10-06 | 735 | 735 | 716 | 718 | 843,000 | 718 |
| 1994-10-05 | 722 | 735 | 721 | 733 | 652,000 | 733 |
| 1994-10-04 | 731 | 731 | 721 | 725 | 318,000 | 725 |
| 1994-10-03 | 732 | 736 | 728 | 731 | 821,000 | 731 |
| 1994-09-30 | 729 | 736 | 729 | 735 | 1,261,000 | 735 |
| 1994-09-29 | 719 | 736 | 719 | 729 | 1,438,000 | 729 |
| 1994-09-28 | 713 | 721 | 711 | 715 | 2,133,000 | 715 |
| 1994-09-27 | 713 | 714 | 695 | 703 | 942,000 | 703 |
| 1994-09-26 | 713 | 717 | 713 | 713 | 1,043,000 | 713 |
| 1994-09-22 | 718 | 720 | 713 | 713 | 972,000 | 713 |
| 1994-09-21 | 709 | 717 | 703 | 713 | 1,754,000 | 713 |
| 1994-09-20 | 696 | 712 | 696 | 710 | 1,770,000 | 710 |
| 1994-09-19 | 700 | 700 | 691 | 691 | 795,000 | 691 |
| 1994-09-16 | 712 | 712 | 703 | 703 | 818,000 | 703 |
| 1994-09-14 | 716 | 717 | 709 | 712 | 649,000 | 712 |
| 1994-09-13 | 719 | 720 | 711 | 720 | 1,734,000 | 720 |
| 1994-09-12 | 722 | 722 | 712 | 712 | 825,000 | 712 |
| 1994-09-09 | 722 | 722 | 712 | 715 | 2,394,000 | 715 |
| 1994-09-08 | 717 | 717 | 712 | 712 | 847,000 | 712 |
| 1994-09-07 | 710 | 717 | 710 | 712 | 811,000 | 712 |
| 1994-09-06 | 714 | 724 | 712 | 718 | 335,000 | 718 |
| 1994-09-05 | 731 | 731 | 716 | 720 | 688,000 | 720 |
| 1994-09-02 | 732 | 733 | 724 | 724 | 680,000 | 724 |
| 1994-09-01 | 730 | 732 | 726 | 732 | 567,000 | 732 |
| 1994-08-31 | 729 | 733 | 723 | 733 | 3,092,000 | 733 |
| 1994-08-30 | 729 | 732 | 724 | 729 | 479,000 | 729 |
| 1994-08-29 | 729 | 733 | 726 | 733 | 626,000 | 733 |
| 1994-08-26 | 730 | 731 | 720 | 729 | 1,073,000 | 729 |
| 1994-08-25 | 727 | 730 | 724 | 724 | 588,000 | 724 |
| 1994-08-24 | 735 | 738 | 728 | 729 | 629,000 | 729 |
| 1994-08-23 | 740 | 744 | 735 | 740 | 572,000 | 740 |
| 1994-08-22 | 737 | 744 | 737 | 740 | 481,000 | 740 |
| 1994-08-19 | 740 | 742 | 735 | 737 | 259,000 | 737 |
| 1994-08-18 | 750 | 753 | 742 | 742 | 673,000 | 742 |
| 1994-08-17 | 754 | 754 | 744 | 750 | 808,000 | 750 |
| 1994-08-16 | 745 | 745 | 739 | 744 | 301,000 | 744 |
| 1994-08-15 | 750 | 755 | 738 | 738 | 185,000 | 738 |
| 1994-08-12 | 758 | 760 | 752 | 759 | 1,465,000 | 759 |
| 1994-08-11 | 750 | 758 | 749 | 758 | 1,077,000 | 758 |
| 1994-08-10 | 740 | 749 | 737 | 748 | 595,000 | 748 |
| 1994-08-09 | 748 | 748 | 740 | 745 | 987,000 | 745 |
| 1994-08-08 | 739 | 745 | 734 | 744 | 605,000 | 744 |
| 1994-08-05 | 725 | 734 | 725 | 734 | 320,000 | 734 |
| 1994-08-04 | 730 | 737 | 730 | 735 | 356,000 | 735 |
| 1994-08-03 | 741 | 741 | 735 | 740 | 425,000 | 740 |
| 1994-08-02 | 739 | 743 | 738 | 741 | 625,000 | 741 |
| 1994-08-01 | 740 | 743 | 736 | 737 | 362,000 | 737 |
| 1994-07-29 | 731 | 738 | 729 | 738 | 1,073,000 | 738 |
| 1994-07-28 | 737 | 738 | 722 | 727 | 915,000 | 727 |
| 1994-07-27 | 741 | 748 | 733 | 735 | 1,376,000 | 735 |
| 1994-07-26 | 734 | 743 | 731 | 739 | 1,328,000 | 739 |
| 1994-07-25 | 730 | 731 | 721 | 729 | 784,000 | 729 |
| 1994-07-22 | 737 | 737 | 730 | 735 | 482,000 | 735 |
| 1994-07-21 | 745 | 745 | 735 | 738 | 581,000 | 738 |
| 1994-07-20 | 748 | 748 | 737 | 745 | 1,058,000 | 745 |
| 1994-07-19 | 748 | 752 | 744 | 747 | 861,000 | 747 |
| 1994-07-18 | 748 | 752 | 743 | 744 | 854,000 | 744 |
| 1994-07-15 | 762 | 767 | 748 | 748 | 5,963,000 | 748 |
| 1994-07-14 | 733 | 742 | 732 | 739 | 1,136,000 | 739 |
| 1994-07-13 | 728 | 734 | 722 | 732 | 641,000 | 732 |
| 1994-07-12 | 722 | 725 | 717 | 720 | 740,000 | 720 |
| 1994-07-11 | 720 | 725 | 720 | 722 | 470,000 | 722 |
| 1994-07-08 | 730 | 739 | 730 | 730 | 619,000 | 730 |
| 1994-07-07 | 740 | 740 | 727 | 728 | 418,000 | 728 |
| 1994-07-06 | 743 | 745 | 732 | 733 | 401,000 | 733 |
| 1994-07-05 | 735 | 747 | 734 | 743 | 1,095,000 | 743 |
| 1994-07-04 | 729 | 738 | 725 | 734 | 693,000 | 734 |
| 1994-07-01 | 737 | 738 | 721 | 725 | 798,000 | 725 |
| 1994-06-30 | 725 | 735 | 716 | 735 | 2,088,000 | 735 |
| 1994-06-29 | 732 | 734 | 726 | 727 | 1,135,000 | 727 |
| 1994-06-28 | 725 | 737 | 723 | 730 | 1,620,000 | 730 |
| 1994-06-27 | 719 | 720 | 702 | 716 | 1,685,000 | 716 |
| 1994-06-24 | 719 | 727 | 715 | 720 | 1,545,000 | 720 |
| 1994-06-23 | 717 | 719 | 711 | 719 | 1,214,000 | 719 |
| 1994-06-22 | 702 | 713 | 698 | 707 | 1,430,000 | 707 |
| 1994-06-21 | 715 | 719 | 710 | 712 | 1,312,000 | 712 |
| 1994-06-20 | 738 | 738 | 724 | 725 | 1,127,000 | 725 |
| 1994-06-17 | 742 | 745 | 738 | 738 | 875,000 | 738 |
| 1994-06-16 | 746 | 746 | 739 | 740 | 1,033,000 | 740 |
| 1994-06-15 | 752 | 753 | 740 | 747 | 2,783,000 | 747 |
| 1994-06-14 | 743 | 754 | 741 | 748 | 4,371,000 | 748 |
| 1994-06-13 | 732 | 742 | 731 | 742 | 1,497,000 | 742 |
| 1994-06-10 | 740 | 740 | 732 | 734 | 4,103,000 | 734 |
| 1994-06-09 | 735 | 742 | 729 | 732 | 5,326,000 | 732 |
| 1994-06-08 | 710 | 727 | 709 | 725 | 4,558,000 | 725 |
| 1994-06-07 | 695 | 705 | 694 | 705 | 734,000 | 705 |
| 1994-06-06 | 696 | 698 | 694 | 695 | 670,000 | 695 |
| 1994-06-03 | 700 | 700 | 693 | 695 | 1,004,000 | 695 |
| 1994-06-02 | 705 | 719 | 703 | 706 | 3,814,000 | 706 |
| 1994-06-01 | 705 | 707 | 699 | 705 | 1,627,000 | 705 |
| 1994-05-31 | 707 | 707 | 699 | 703 | 1,426,000 | 703 |
| 1994-05-30 | 705 | 708 | 701 | 707 | 1,671,000 | 707 |
| 1994-05-27 | 695 | 706 | 692 | 705 | 1,383,000 | 705 |
| 1994-05-26 | 696 | 704 | 696 | 696 | 959,000 | 696 |
| 1994-05-25 | 705 | 710 | 698 | 704 | 3,841,000 | 704 |
| 1994-05-24 | 692 | 704 | 692 | 700 | 5,082,000 | 700 |
| 1994-05-23 | 684 | 693 | 682 | 690 | 1,984,000 | 690 |
| 1994-05-20 | 680 | 685 | 677 | 682 | 2,986,000 | 682 |
| 1994-05-19 | 668 | 676 | 662 | 671 | 1,330,000 | 671 |
| 1994-05-18 | 672 | 674 | 665 | 669 | 1,558,000 | 669 |
| 1994-05-17 | 668 | 672 | 663 | 669 | 700,000 | 669 |
| 1994-05-16 | 679 | 680 | 670 | 670 | 510,000 | 670 |
| 1994-05-13 | 671 | 683 | 671 | 678 | 1,871,000 | 678 |
| 1994-05-12 | 672 | 677 | 670 | 677 | 565,000 | 677 |
| 1994-05-11 | 678 | 679 | 671 | 672 | 902,000 | 672 |
| 1994-05-10 | 667 | 673 | 667 | 671 | 416,000 | 671 |
| 1994-05-09 | 674 | 674 | 667 | 667 | 297,000 | 667 |
| 1994-05-06 | 667 | 670 | 666 | 670 | 520,000 | 670 |
| 1994-05-02 | 661 | 668 | 661 | 663 | 381,000 | 663 |
| 1994-04-28 | 673 | 673 | 669 | 671 | 480,000 | 671 |
| 1994-04-27 | 677 | 677 | 666 | 672 | 451,000 | 672 |
| 1994-04-26 | 678 | 678 | 665 | 672 | 786,000 | 672 |
| 1994-04-25 | 670 | 683 | 661 | 683 | 1,693,000 | 683 |
| 1994-04-22 | 671 | 673 | 656 | 670 | 1,319,000 | 670 |
| 1994-04-21 | 665 | 665 | 658 | 664 | 436,000 | 664 |
| 1994-04-20 | 680 | 681 | 664 | 664 | 1,231,000 | 664 |
| 1994-04-19 | 682 | 690 | 677 | 677 | 1,212,000 | 677 |
| 1994-04-18 | 679 | 697 | 679 | 686 | 3,344,000 | 686 |
| 1994-04-15 | 673 | 675 | 670 | 670 | 732,000 | 670 |
| 1994-04-14 | 670 | 679 | 665 | 666 | 1,277,000 | 666 |
| 1994-04-13 | 664 | 674 | 659 | 670 | 733,000 | 670 |
| 1994-04-12 | 664 | 665 | 655 | 656 | 647,000 | 656 |
| 1994-04-11 | 665 | 665 | 655 | 664 | 290,000 | 664 |
| 1994-04-08 | 659 | 668 | 651 | 665 | 1,249,000 | 665 |
| 1994-04-07 | 672 | 674 | 657 | 669 | 594,000 | 669 |
| 1994-04-06 | 668 | 677 | 661 | 675 | 1,319,000 | 675 |
| 1994-04-05 | 657 | 659 | 650 | 658 | 727,000 | 658 |
| 1994-04-04 | 648 | 651 | 640 | 647 | 601,000 | 647 |
| 1994-04-01 | 652 | 654 | 642 | 652 | 984,000 | 652 |
| 1994-03-31 | 658 | 663 | 645 | 645 | 1,126,000 | 645 |
| 1994-03-30 | 645 | 653 | 645 | 653 | 1,299,000 | 653 |
| 1994-03-29 | 662 | 666 | 649 | 657 | 683,000 | 657 |
| 1994-03-28 | 644 | 669 | 640 | 659 | 1,142,000 | 659 |
| 1994-03-25 | 640 | 645 | 638 | 639 | 1,468,000 | 639 |
| 1994-03-24 | 659 | 665 | 646 | 653 | 2,037,000 | 653 |
| 1994-03-23 | 665 | 669 | 649 | 649 | 2,075,000 | 649 |
| 1994-03-22 | 685 | 685 | 665 | 665 | 731,000 | 665 |
| 1994-03-18 | 692 | 695 | 678 | 685 | 910,000 | 685 |
| 1994-03-17 | 698 | 700 | 686 | 692 | 1,338,000 | 692 |
| 1994-03-16 | 699 | 702 | 691 | 700 | 3,728,000 | 700 |
| 1994-03-15 | 695 | 704 | 693 | 695 | 6,541,000 | 695 |
| 1994-03-14 | 679 | 685 | 677 | 685 | 2,717,000 | 685 |
| 1994-03-11 | 682 | 683 | 673 | 676 | 5,458,000 | 676 |
| 1994-03-10 | 664 | 684 | 664 | 679 | 8,402,000 | 679 |
| 1994-03-09 | 636 | 653 | 633 | 652 | 917,000 | 652 |
| 1994-03-08 | 633 | 647 | 633 | 644 | 502,000 | 644 |
| 1994-03-07 | 651 | 653 | 635 | 636 | 572,000 | 636 |
| 1994-03-04 | 638 | 650 | 632 | 649 | 2,217,000 | 649 |
| 1994-03-03 | 647 | 647 | 632 | 638 | 945,000 | 638 |
| 1994-03-02 | 653 | 660 | 643 | 646 | 1,436,000 | 646 |
| 1994-03-01 | 650 | 665 | 650 | 663 | 2,239,000 | 663 |
| 1994-02-28 | 650 | 652 | 645 | 650 | 931,000 | 650 |
| 1994-02-25 | 640 | 656 | 640 | 654 | 1,298,000 | 654 |
| 1994-02-24 | 644 | 655 | 638 | 650 | 2,750,000 | 650 |
| 1994-02-23 | 624 | 640 | 618 | 635 | 1,684,000 | 635 |
| 1994-02-22 | 625 | 631 | 614 | 623 | 817,000 | 623 |
| 1994-02-21 | 605 | 629 | 602 | 623 | 778,000 | 623 |
| 1994-02-18 | 607 | 616 | 607 | 614 | 704,000 | 614 |
| 1994-02-17 | 603 | 614 | 601 | 605 | 581,000 | 605 |
| 1994-02-16 | 621 | 624 | 605 | 605 | 577,000 | 605 |
| 1994-02-15 | 590 | 602 | 590 | 601 | 736,000 | 601 |
| 1994-02-14 | 627 | 627 | 605 | 619 | 500,000 | 619 |
| 1994-02-10 | 624 | 628 | 617 | 628 | 911,000 | 628 |
| 1994-02-09 | 627 | 627 | 614 | 620 | 939,000 | 620 |
| 1994-02-08 | 619 | 623 | 612 | 617 | 2,010,000 | 617 |
| 1994-02-07 | 624 | 624 | 610 | 613 | 618,000 | 613 |
| 1994-02-04 | 637 | 637 | 624 | 634 | 1,243,000 | 634 |
| 1994-02-03 | 652 | 653 | 630 | 638 | 1,181,000 | 638 |
| 1994-02-02 | 642 | 654 | 638 | 654 | 1,738,000 | 654 |
| 1994-02-01 | 649 | 665 | 641 | 662 | 3,028,000 | 662 |
| 1994-01-31 | 636 | 639 | 620 | 639 | 2,626,000 | 639 |
| 1994-01-28 | 598 | 600 | 584 | 596 | 530,000 | 596 |
| 1994-01-27 | 604 | 604 | 592 | 598 | 720,000 | 598 |
| 1994-01-26 | 569 | 604 | 565 | 604 | 1,710,000 | 604 |
| 1994-01-25 | 561 | 565 | 555 | 559 | 816,000 | 559 |
| 1994-01-24 | 561 | 575 | 551 | 551 | 869,000 | 551 |
| 1994-01-21 | 590 | 600 | 590 | 600 | 521,000 | 600 |
| 1994-01-20 | 607 | 608 | 600 | 600 | 1,317,000 | 600 |
| 1994-01-19 | 579 | 604 | 579 | 604 | 697,000 | 604 |
| 1994-01-18 | 586 | 596 | 586 | 589 | 222,000 | 589 |
| 1994-01-17 | 582 | 598 | 582 | 589 | 265,000 | 589 |
| 1994-01-14 | 585 | 600 | 576 | 600 | 1,119,000 | 600 |
| 1994-01-13 | 594 | 595 | 574 | 575 | 509,000 | 575 |
| 1994-01-12 | 573 | 594 | 573 | 594 | 846,000 | 594 |
| 1994-01-11 | 590 | 594 | 583 | 587 | 813,000 | 587 |
| 1994-01-10 | 590 | 595 | 581 | 593 | 770,000 | 593 |
| 1994-01-07 | 577 | 584 | 567 | 571 | 422,000 | 571 |
| 1994-01-06 | 595 | 599 | 579 | 587 | 525,000 | 587 |
| 1994-01-05 | 588 | 595 | 580 | 595 | 455,000 | 595 |
| 1994-01-04 | 564 | 590 | 564 | 590 | 186,000 | 590 |
分割・併合履歴 ： なし
