6326 (株)クボタ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 660 | 665 | 660 | 665 | 707,000 | 665 |
| 1995-12-28 | 662 | 664 | 658 | 658 | 526,000 | 658 |
| 1995-12-27 | 660 | 665 | 658 | 664 | 1,004,000 | 664 |
| 1995-12-26 | 660 | 661 | 656 | 660 | 525,000 | 660 |
| 1995-12-25 | 658 | 660 | 655 | 658 | 685,000 | 658 |
| 1995-12-22 | 660 | 662 | 655 | 658 | 1,110,000 | 658 |
| 1995-12-21 | 654 | 664 | 652 | 658 | 610,000 | 658 |
| 1995-12-20 | 660 | 664 | 657 | 664 | 634,000 | 664 |
| 1995-12-19 | 655 | 655 | 648 | 650 | 470,000 | 650 |
| 1995-12-18 | 663 | 663 | 652 | 657 | 410,000 | 657 |
| 1995-12-15 | 660 | 663 | 658 | 663 | 474,000 | 663 |
| 1995-12-14 | 660 | 663 | 659 | 663 | 733,000 | 663 |
| 1995-12-13 | 665 | 666 | 659 | 659 | 416,000 | 659 |
| 1995-12-12 | 660 | 664 | 659 | 664 | 948,000 | 664 |
| 1995-12-11 | 669 | 669 | 657 | 664 | 474,000 | 664 |
| 1995-12-08 | 664 | 672 | 655 | 664 | 3,287,000 | 664 |
| 1995-12-07 | 669 | 675 | 667 | 674 | 801,000 | 674 |
| 1995-12-06 | 673 | 675 | 667 | 670 | 994,000 | 670 |
| 1995-12-05 | 680 | 680 | 667 | 667 | 879,000 | 667 |
| 1995-12-04 | 684 | 690 | 671 | 677 | 2,613,000 | 677 |
| 1995-12-01 | 669 | 674 | 661 | 674 | 893,000 | 674 |
| 1995-11-30 | 670 | 671 | 661 | 669 | 1,577,000 | 669 |
| 1995-11-29 | 675 | 680 | 653 | 661 | 1,913,000 | 661 |
| 1995-11-28 | 663 | 675 | 660 | 672 | 1,078,000 | 672 |
| 1995-11-27 | 665 | 672 | 660 | 669 | 892,000 | 669 |
| 1995-11-24 | 671 | 671 | 662 | 665 | 377,000 | 665 |
| 1995-11-22 | 675 | 684 | 666 | 673 | 1,664,000 | 673 |
| 1995-11-21 | 655 | 672 | 655 | 670 | 866,000 | 670 |
| 1995-11-20 | 660 | 669 | 652 | 660 | 990,000 | 660 |
| 1995-11-17 | 653 | 658 | 645 | 658 | 812,000 | 658 |
| 1995-11-16 | 646 | 653 | 637 | 652 | 966,000 | 652 |
| 1995-11-15 | 674 | 677 | 646 | 650 | 2,968,000 | 650 |
| 1995-11-14 | 647 | 677 | 647 | 673 | 3,744,000 | 673 |
| 1995-11-13 | 638 | 638 | 630 | 638 | 387,000 | 638 |
| 1995-11-10 | 644 | 644 | 634 | 643 | 311,000 | 643 |
| 1995-11-09 | 642 | 652 | 642 | 649 | 423,000 | 649 |
| 1995-11-08 | 650 | 650 | 645 | 649 | 334,000 | 649 |
| 1995-11-07 | 645 | 652 | 645 | 650 | 224,000 | 650 |
| 1995-11-06 | 650 | 654 | 645 | 645 | 537,000 | 645 |
| 1995-11-02 | 645 | 660 | 640 | 660 | 755,000 | 660 |
| 1995-11-01 | 630 | 643 | 630 | 635 | 694,000 | 635 |
| 1995-10-31 | 631 | 634 | 625 | 634 | 855,000 | 634 |
| 1995-10-30 | 617 | 626 | 616 | 624 | 675,000 | 624 |
| 1995-10-27 | 627 | 633 | 614 | 614 | 852,000 | 614 |
| 1995-10-26 | 637 | 641 | 629 | 631 | 550,000 | 631 |
| 1995-10-25 | 645 | 645 | 632 | 632 | 1,200,000 | 632 |
| 1995-10-24 | 644 | 645 | 640 | 643 | 936,000 | 643 |
| 1995-10-23 | 642 | 645 | 637 | 645 | 425,000 | 645 |
| 1995-10-20 | 646 | 652 | 646 | 646 | 855,000 | 646 |
| 1995-10-19 | 645 | 648 | 643 | 646 | 409,000 | 646 |
| 1995-10-18 | 649 | 649 | 642 | 646 | 429,000 | 646 |
| 1995-10-17 | 641 | 649 | 638 | 649 | 660,000 | 649 |
| 1995-10-16 | 648 | 650 | 642 | 643 | 250,000 | 643 |
| 1995-10-13 | 640 | 648 | 636 | 648 | 428,000 | 648 |
| 1995-10-12 | 649 | 653 | 642 | 644 | 661,000 | 644 |
| 1995-10-11 | 649 | 655 | 643 | 643 | 725,000 | 643 |
| 1995-10-09 | 668 | 668 | 645 | 649 | 527,000 | 649 |
| 1995-10-06 | 663 | 668 | 656 | 663 | 698,000 | 663 |
| 1995-10-05 | 669 | 675 | 656 | 673 | 991,000 | 673 |
| 1995-10-04 | 650 | 668 | 650 | 659 | 361,000 | 659 |
| 1995-10-03 | 645 | 665 | 640 | 665 | 340,000 | 665 |
| 1995-10-02 | 665 | 665 | 644 | 646 | 536,000 | 646 |
| 1995-09-29 | 660 | 668 | 650 | 668 | 605,000 | 668 |
| 1995-09-28 | 640 | 651 | 640 | 650 | 827,000 | 650 |
| 1995-09-27 | 636 | 650 | 633 | 650 | 622,000 | 650 |
| 1995-09-26 | 630 | 641 | 623 | 636 | 529,000 | 636 |
| 1995-09-25 | 636 | 636 | 625 | 625 | 346,000 | 625 |
| 1995-09-22 | 630 | 640 | 627 | 636 | 849,000 | 636 |
| 1995-09-21 | 654 | 656 | 649 | 650 | 417,000 | 650 |
| 1995-09-20 | 682 | 682 | 644 | 651 | 403,000 | 651 |
| 1995-09-19 | 650 | 673 | 650 | 672 | 389,000 | 672 |
| 1995-09-18 | 680 | 684 | 656 | 656 | 740,000 | 656 |
| 1995-09-14 | 679 | 680 | 668 | 680 | 853,000 | 680 |
| 1995-09-13 | 660 | 673 | 660 | 670 | 906,000 | 670 |
| 1995-09-12 | 660 | 661 | 650 | 650 | 1,108,000 | 650 |
| 1995-09-11 | 626 | 652 | 626 | 650 | 1,316,000 | 650 |
| 1995-09-08 | 638 | 638 | 622 | 626 | 4,623,000 | 626 |
| 1995-09-07 | 634 | 634 | 622 | 622 | 555,000 | 622 |
| 1995-09-06 | 633 | 635 | 629 | 635 | 517,000 | 635 |
| 1995-09-05 | 633 | 634 | 625 | 633 | 868,000 | 633 |
| 1995-09-04 | 634 | 635 | 624 | 632 | 573,000 | 632 |
| 1995-09-01 | 625 | 635 | 625 | 634 | 574,000 | 634 |
| 1995-08-31 | 637 | 638 | 625 | 635 | 931,000 | 635 |
| 1995-08-30 | 640 | 642 | 632 | 633 | 378,000 | 633 |
| 1995-08-29 | 640 | 640 | 631 | 640 | 366,000 | 640 |
| 1995-08-28 | 639 | 641 | 633 | 640 | 436,000 | 640 |
| 1995-08-25 | 650 | 650 | 632 | 641 | 496,000 | 641 |
| 1995-08-24 | 647 | 654 | 640 | 650 | 457,000 | 650 |
| 1995-08-23 | 642 | 649 | 641 | 649 | 273,000 | 649 |
| 1995-08-22 | 650 | 656 | 645 | 650 | 337,000 | 650 |
| 1995-08-21 | 642 | 648 | 631 | 646 | 282,000 | 646 |
| 1995-08-18 | 646 | 659 | 645 | 649 | 1,219,000 | 649 |
| 1995-08-17 | 635 | 655 | 635 | 653 | 1,343,000 | 653 |
| 1995-08-16 | 637 | 664 | 637 | 645 | 1,564,000 | 645 |
| 1995-08-15 | 610 | 627 | 604 | 627 | 716,000 | 627 |
| 1995-08-14 | 610 | 613 | 610 | 612 | 416,000 | 612 |
| 1995-08-11 | 614 | 614 | 605 | 607 | 820,000 | 607 |
| 1995-08-10 | 610 | 610 | 603 | 605 | 383,000 | 605 |
| 1995-08-09 | 610 | 610 | 604 | 610 | 329,000 | 610 |
| 1995-08-08 | 605 | 614 | 600 | 612 | 584,000 | 612 |
| 1995-08-07 | 615 | 615 | 597 | 600 | 424,000 | 600 |
| 1995-08-04 | 605 | 610 | 596 | 610 | 706,000 | 610 |
| 1995-08-03 | 607 | 614 | 603 | 607 | 1,032,000 | 607 |
| 1995-08-02 | 587 | 602 | 583 | 597 | 1,228,000 | 597 |
| 1995-08-01 | 610 | 610 | 590 | 591 | 201,000 | 591 |
| 1995-07-31 | 605 | 614 | 605 | 614 | 545,000 | 614 |
| 1995-07-28 | 586 | 608 | 583 | 605 | 182,000 | 605 |
| 1995-07-27 | 585 | 596 | 581 | 590 | 405,000 | 590 |
| 1995-07-26 | 576 | 590 | 576 | 588 | 329,000 | 588 |
| 1995-07-25 | 576 | 589 | 576 | 577 | 374,000 | 577 |
| 1995-07-24 | 598 | 605 | 590 | 592 | 204,000 | 592 |
| 1995-07-21 | 602 | 608 | 585 | 608 | 412,000 | 608 |
| 1995-07-20 | 576 | 596 | 575 | 596 | 305,000 | 596 |
| 1995-07-19 | 577 | 595 | 577 | 586 | 375,000 | 586 |
| 1995-07-18 | 607 | 619 | 596 | 596 | 481,000 | 596 |
| 1995-07-17 | 589 | 609 | 589 | 604 | 552,000 | 604 |
| 1995-07-14 | 602 | 602 | 580 | 583 | 811,000 | 583 |
| 1995-07-13 | 610 | 613 | 592 | 600 | 450,000 | 600 |
| 1995-07-12 | 614 | 625 | 609 | 610 | 764,000 | 610 |
| 1995-07-11 | 598 | 628 | 588 | 620 | 809,000 | 620 |
| 1995-07-10 | 626 | 630 | 600 | 600 | 971,000 | 600 |
| 1995-07-07 | 590 | 635 | 589 | 625 | 1,429,000 | 625 |
| 1995-07-06 | 572 | 584 | 567 | 584 | 511,000 | 584 |
| 1995-07-05 | 560 | 572 | 555 | 566 | 982,000 | 566 |
| 1995-07-04 | 544 | 550 | 540 | 550 | 788,000 | 550 |
| 1995-07-03 | 540 | 548 | 531 | 542 | 542,000 | 542 |
| 1995-06-30 | 536 | 540 | 525 | 540 | 626,000 | 540 |
| 1995-06-29 | 545 | 545 | 514 | 518 | 477,000 | 518 |
| 1995-06-28 | 528 | 528 | 520 | 528 | 410,000 | 528 |
| 1995-06-27 | 544 | 553 | 536 | 545 | 595,000 | 545 |
| 1995-06-26 | 555 | 555 | 536 | 536 | 1,147,000 | 536 |
| 1995-06-23 | 535 | 540 | 529 | 535 | 387,000 | 535 |
| 1995-06-22 | 530 | 532 | 522 | 522 | 207,000 | 522 |
| 1995-06-21 | 522 | 535 | 522 | 530 | 388,000 | 530 |
| 1995-06-20 | 526 | 527 | 517 | 522 | 490,000 | 522 |
| 1995-06-19 | 523 | 530 | 523 | 525 | 225,000 | 525 |
| 1995-06-16 | 562 | 562 | 522 | 522 | 604,000 | 522 |
| 1995-06-15 | 526 | 542 | 516 | 542 | 644,000 | 542 |
| 1995-06-14 | 523 | 536 | 522 | 530 | 320,000 | 530 |
| 1995-06-13 | 530 | 535 | 515 | 520 | 483,000 | 520 |
| 1995-06-12 | 537 | 537 | 526 | 531 | 738,000 | 531 |
| 1995-06-09 | 558 | 560 | 531 | 535 | 2,558,000 | 535 |
| 1995-06-08 | 586 | 586 | 578 | 578 | 451,000 | 578 |
| 1995-06-07 | 589 | 592 | 586 | 590 | 457,000 | 590 |
| 1995-06-06 | 586 | 595 | 581 | 589 | 198,000 | 589 |
| 1995-06-05 | 586 | 599 | 583 | 595 | 512,000 | 595 |
| 1995-06-02 | 580 | 591 | 578 | 580 | 416,000 | 580 |
| 1995-06-01 | 580 | 580 | 573 | 580 | 243,000 | 580 |
| 1995-05-31 | 580 | 580 | 568 | 580 | 496,000 | 580 |
| 1995-05-30 | 576 | 585 | 575 | 585 | 169,000 | 585 |
| 1995-05-29 | 572 | 577 | 571 | 576 | 492,000 | 576 |
| 1995-05-26 | 580 | 582 | 573 | 579 | 418,000 | 579 |
| 1995-05-25 | 585 | 590 | 575 | 580 | 682,000 | 580 |
| 1995-05-24 | 581 | 585 | 578 | 585 | 413,000 | 585 |
| 1995-05-23 | 585 | 586 | 581 | 585 | 407,000 | 585 |
| 1995-05-22 | 592 | 594 | 583 | 585 | 391,000 | 585 |
| 1995-05-19 | 600 | 605 | 590 | 597 | 2,269,000 | 597 |
| 1995-05-18 | 614 | 614 | 606 | 613 | 716,000 | 613 |
| 1995-05-17 | 609 | 609 | 602 | 604 | 774,000 | 604 |
| 1995-05-16 | 617 | 617 | 602 | 602 | 711,000 | 602 |
| 1995-05-15 | 615 | 615 | 609 | 612 | 729,000 | 612 |
| 1995-05-12 | 613 | 620 | 606 | 611 | 1,618,000 | 611 |
| 1995-05-11 | 613 | 613 | 603 | 607 | 901,000 | 607 |
| 1995-05-10 | 613 | 614 | 606 | 610 | 605,000 | 610 |
| 1995-05-09 | 618 | 619 | 613 | 615 | 425,000 | 615 |
| 1995-05-08 | 618 | 620 | 612 | 616 | 755,000 | 616 |
| 1995-05-02 | 613 | 625 | 608 | 615 | 921,000 | 615 |
| 1995-05-01 | 608 | 608 | 603 | 603 | 181,000 | 603 |
| 1995-04-28 | 608 | 608 | 603 | 608 | 436,000 | 608 |
| 1995-04-27 | 609 | 609 | 602 | 608 | 398,000 | 608 |
| 1995-04-26 | 609 | 609 | 601 | 605 | 477,000 | 605 |
| 1995-04-25 | 613 | 617 | 603 | 610 | 772,000 | 610 |
| 1995-04-24 | 612 | 613 | 606 | 613 | 243,000 | 613 |
| 1995-04-21 | 614 | 618 | 611 | 615 | 904,000 | 615 |
| 1995-04-20 | 610 | 613 | 602 | 608 | 848,000 | 608 |
| 1995-04-19 | 604 | 610 | 600 | 609 | 344,000 | 609 |
| 1995-04-18 | 612 | 614 | 604 | 610 | 183,000 | 610 |
| 1995-04-17 | 599 | 610 | 581 | 610 | 427,000 | 610 |
| 1995-04-14 | 608 | 615 | 605 | 608 | 811,000 | 608 |
| 1995-04-13 | 606 | 614 | 606 | 614 | 345,000 | 614 |
| 1995-04-12 | 604 | 617 | 604 | 613 | 664,000 | 613 |
| 1995-04-11 | 610 | 611 | 603 | 603 | 470,000 | 603 |
| 1995-04-10 | 592 | 619 | 582 | 600 | 327,000 | 600 |
| 1995-04-07 | 591 | 595 | 581 | 582 | 254,000 | 582 |
| 1995-04-06 | 601 | 608 | 595 | 595 | 377,000 | 595 |
| 1995-04-05 | 608 | 608 | 587 | 608 | 792,000 | 608 |
| 1995-04-04 | 591 | 601 | 579 | 589 | 667,000 | 589 |
| 1995-04-03 | 588 | 589 | 566 | 588 | 943,000 | 588 |
| 1995-03-31 | 627 | 627 | 604 | 606 | 756,000 | 606 |
| 1995-03-30 | 591 | 608 | 591 | 607 | 191,000 | 607 |
| 1995-03-29 | 603 | 603 | 590 | 590 | 363,000 | 590 |
| 1995-03-28 | 588 | 608 | 588 | 596 | 407,000 | 596 |
| 1995-03-27 | 598 | 600 | 586 | 586 | 501,000 | 586 |
| 1995-03-24 | 590 | 595 | 580 | 595 | 529,000 | 595 |
| 1995-03-23 | 596 | 600 | 590 | 590 | 421,000 | 590 |
| 1995-03-22 | 602 | 609 | 595 | 596 | 358,000 | 596 |
| 1995-03-20 | 599 | 614 | 594 | 601 | 633,000 | 601 |
| 1995-03-17 | 618 | 618 | 592 | 602 | 946,000 | 602 |
| 1995-03-16 | 604 | 618 | 600 | 618 | 5,483,000 | 618 |
| 1995-03-15 | 596 | 614 | 596 | 614 | 991,000 | 614 |
| 1995-03-14 | 613 | 615 | 601 | 601 | 489,000 | 601 |
| 1995-03-13 | 615 | 625 | 600 | 625 | 1,535,000 | 625 |
| 1995-03-10 | 607 | 619 | 602 | 615 | 2,474,000 | 615 |
| 1995-03-09 | 625 | 625 | 614 | 616 | 385,000 | 616 |
| 1995-03-08 | 626 | 627 | 615 | 622 | 863,000 | 622 |
| 1995-03-07 | 625 | 632 | 625 | 626 | 459,000 | 626 |
| 1995-03-06 | 620 | 635 | 617 | 635 | 331,000 | 635 |
| 1995-03-03 | 619 | 625 | 615 | 620 | 501,000 | 620 |
| 1995-03-02 | 616 | 626 | 610 | 610 | 386,000 | 610 |
| 1995-03-01 | 613 | 615 | 605 | 606 | 651,000 | 606 |
| 1995-02-28 | 624 | 624 | 611 | 615 | 595,000 | 615 |
| 1995-02-27 | 610 | 621 | 605 | 605 | 750,000 | 605 |
| 1995-02-24 | 621 | 632 | 621 | 627 | 645,000 | 627 |
| 1995-02-23 | 636 | 639 | 624 | 631 | 456,000 | 631 |
| 1995-02-22 | 637 | 640 | 635 | 636 | 429,000 | 636 |
| 1995-02-21 | 628 | 639 | 628 | 635 | 1,285,000 | 635 |
| 1995-02-20 | 630 | 635 | 627 | 628 | 309,000 | 628 |
| 1995-02-17 | 621 | 636 | 620 | 630 | 1,020,000 | 630 |
| 1995-02-16 | 636 | 640 | 628 | 628 | 968,000 | 628 |
| 1995-02-15 | 642 | 642 | 634 | 634 | 373,000 | 634 |
| 1995-02-14 | 653 | 653 | 640 | 643 | 1,352,000 | 643 |
| 1995-02-13 | 663 | 665 | 660 | 663 | 332,000 | 663 |
| 1995-02-10 | 648 | 663 | 642 | 663 | 632,000 | 663 |
| 1995-02-09 | 658 | 659 | 648 | 648 | 424,000 | 648 |
| 1995-02-08 | 670 | 670 | 657 | 662 | 1,168,000 | 662 |
| 1995-02-07 | 674 | 675 | 665 | 670 | 1,440,000 | 670 |
| 1995-02-06 | 690 | 692 | 668 | 670 | 743,000 | 670 |
| 1995-02-03 | 693 | 694 | 686 | 688 | 652,000 | 688 |
| 1995-02-02 | 694 | 696 | 684 | 694 | 722,000 | 694 |
| 1995-02-01 | 688 | 700 | 685 | 696 | 10,793,000 | 696 |
| 1995-01-31 | 721 | 723 | 685 | 686 | 2,650,000 | 686 |
| 1995-01-30 | 696 | 714 | 691 | 714 | 5,168,000 | 714 |
| 1995-01-27 | 700 | 705 | 686 | 697 | 1,042,000 | 697 |
| 1995-01-26 | 686 | 694 | 686 | 694 | 608,000 | 694 |
| 1995-01-25 | 692 | 700 | 685 | 694 | 756,000 | 694 |
| 1995-01-24 | 677 | 688 | 670 | 685 | 559,000 | 685 |
| 1995-01-23 | 698 | 700 | 675 | 675 | 1,168,000 | 675 |
| 1995-01-20 | 698 | 701 | 692 | 698 | 702,000 | 698 |
| 1995-01-19 | 705 | 706 | 694 | 699 | 420,000 | 699 |
| 1995-01-18 | 704 | 710 | 703 | 704 | 522,000 | 704 |
| 1995-01-17 | 708 | 711 | 701 | 708 | 326,000 | 708 |
| 1995-01-13 | 710 | 710 | 701 | 708 | 1,546,000 | 708 |
| 1995-01-12 | 718 | 718 | 709 | 712 | 280,000 | 712 |
| 1995-01-11 | 719 | 719 | 713 | 719 | 648,000 | 719 |
| 1995-01-10 | 705 | 714 | 705 | 710 | 484,000 | 710 |
| 1995-01-09 | 710 | 712 | 708 | 712 | 225,000 | 712 |
| 1995-01-06 | 715 | 715 | 708 | 710 | 234,000 | 710 |
| 1995-01-05 | 715 | 715 | 709 | 713 | 425,000 | 713 |
| 1995-01-04 | 711 | 711 | 708 | 710 | 139,000 | 710 |
分割・併合履歴 ： なし
