6326 (株)クボタ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 552 | 560 | 547 | 559 | 524,000 | 559 |
| 1996-12-27 | 546 | 549 | 535 | 542 | 669,000 | 542 |
| 1996-12-26 | 538 | 544 | 525 | 544 | 884,000 | 544 |
| 1996-12-25 | 537 | 544 | 532 | 543 | 857,000 | 543 |
| 1996-12-24 | 571 | 571 | 534 | 534 | 852,000 | 534 |
| 1996-12-20 | 591 | 591 | 568 | 572 | 1,336,000 | 572 |
| 1996-12-19 | 591 | 595 | 571 | 576 | 1,111,000 | 576 |
| 1996-12-18 | 598 | 600 | 580 | 581 | 1,345,000 | 581 |
| 1996-12-17 | 600 | 605 | 595 | 605 | 519,000 | 605 |
| 1996-12-16 | 609 | 609 | 596 | 601 | 527,000 | 601 |
| 1996-12-13 | 581 | 590 | 575 | 589 | 2,622,000 | 589 |
| 1996-12-12 | 596 | 611 | 595 | 611 | 662,000 | 611 |
| 1996-12-11 | 616 | 618 | 612 | 616 | 573,000 | 616 |
| 1996-12-10 | 630 | 630 | 621 | 625 | 469,000 | 625 |
| 1996-12-09 | 625 | 625 | 616 | 621 | 308,000 | 621 |
| 1996-12-06 | 640 | 640 | 615 | 615 | 899,000 | 615 |
| 1996-12-05 | 635 | 641 | 634 | 641 | 742,000 | 641 |
| 1996-12-04 | 636 | 636 | 627 | 632 | 444,000 | 632 |
| 1996-12-03 | 639 | 640 | 631 | 637 | 435,000 | 637 |
| 1996-12-02 | 647 | 647 | 640 | 640 | 401,000 | 640 |
| 1996-11-29 | 649 | 650 | 645 | 647 | 387,000 | 647 |
| 1996-11-28 | 647 | 649 | 644 | 644 | 255,000 | 644 |
| 1996-11-27 | 658 | 658 | 648 | 654 | 519,000 | 654 |
| 1996-11-26 | 656 | 658 | 645 | 658 | 774,000 | 658 |
| 1996-11-25 | 661 | 661 | 653 | 653 | 395,000 | 653 |
| 1996-11-22 | 657 | 662 | 657 | 659 | 277,000 | 659 |
| 1996-11-21 | 656 | 665 | 656 | 664 | 411,000 | 664 |
| 1996-11-20 | 656 | 662 | 656 | 662 | 449,000 | 662 |
| 1996-11-19 | 649 | 654 | 645 | 654 | 176,000 | 654 |
| 1996-11-18 | 657 | 657 | 644 | 645 | 213,000 | 645 |
| 1996-11-15 | 661 | 661 | 654 | 657 | 290,000 | 657 |
| 1996-11-14 | 660 | 662 | 657 | 662 | 284,000 | 662 |
| 1996-11-13 | 662 | 662 | 652 | 658 | 402,000 | 658 |
| 1996-11-12 | 660 | 662 | 659 | 662 | 434,000 | 662 |
| 1996-11-11 | 662 | 663 | 657 | 661 | 254,000 | 661 |
| 1996-11-08 | 655 | 664 | 654 | 663 | 1,031,000 | 663 |
| 1996-11-07 | 657 | 658 | 653 | 656 | 606,000 | 656 |
| 1996-11-06 | 651 | 655 | 646 | 652 | 694,000 | 652 |
| 1996-11-05 | 657 | 657 | 649 | 652 | 1,077,000 | 652 |
| 1996-11-01 | 649 | 650 | 641 | 647 | 601,000 | 647 |
| 1996-10-31 | 650 | 650 | 640 | 644 | 602,000 | 644 |
| 1996-10-30 | 649 | 651 | 642 | 642 | 892,000 | 642 |
| 1996-10-29 | 650 | 651 | 647 | 647 | 793,000 | 647 |
| 1996-10-28 | 650 | 650 | 646 | 647 | 530,000 | 647 |
| 1996-10-25 | 648 | 650 | 642 | 646 | 286,000 | 646 |
| 1996-10-24 | 650 | 650 | 645 | 650 | 245,000 | 650 |
| 1996-10-23 | 650 | 650 | 643 | 650 | 374,000 | 650 |
| 1996-10-22 | 657 | 664 | 652 | 656 | 474,000 | 656 |
| 1996-10-21 | 670 | 670 | 663 | 663 | 257,000 | 663 |
| 1996-10-18 | 676 | 680 | 673 | 673 | 688,000 | 673 |
| 1996-10-17 | 674 | 680 | 673 | 676 | 361,000 | 676 |
| 1996-10-16 | 682 | 684 | 680 | 681 | 481,000 | 681 |
| 1996-10-15 | 670 | 678 | 670 | 677 | 665,000 | 677 |
| 1996-10-14 | 665 | 669 | 661 | 669 | 413,000 | 669 |
| 1996-10-11 | 656 | 665 | 651 | 665 | 591,000 | 665 |
| 1996-10-09 | 659 | 659 | 650 | 651 | 300,000 | 651 |
| 1996-10-08 | 660 | 668 | 660 | 661 | 532,000 | 661 |
| 1996-10-07 | 664 | 664 | 658 | 662 | 238,000 | 662 |
| 1996-10-04 | 662 | 665 | 660 | 664 | 693,000 | 664 |
| 1996-10-03 | 665 | 665 | 656 | 660 | 566,000 | 660 |
| 1996-10-02 | 661 | 666 | 658 | 666 | 384,000 | 666 |
| 1996-10-01 | 660 | 674 | 658 | 670 | 1,094,000 | 670 |
| 1996-09-30 | 660 | 660 | 652 | 658 | 664,000 | 658 |
| 1996-09-27 | 653 | 657 | 651 | 657 | 555,000 | 657 |
| 1996-09-26 | 644 | 652 | 642 | 652 | 590,000 | 652 |
| 1996-09-25 | 637 | 644 | 635 | 644 | 420,000 | 644 |
| 1996-09-24 | 637 | 640 | 629 | 632 | 1,017,000 | 632 |
| 1996-09-20 | 650 | 650 | 638 | 642 | 592,000 | 642 |
| 1996-09-19 | 652 | 654 | 649 | 650 | 1,156,000 | 650 |
| 1996-09-18 | 652 | 660 | 652 | 654 | 1,510,000 | 654 |
| 1996-09-17 | 660 | 660 | 653 | 653 | 964,000 | 653 |
| 1996-09-13 | 635 | 641 | 633 | 641 | 2,777,000 | 641 |
| 1996-09-12 | 640 | 640 | 634 | 634 | 710,000 | 634 |
| 1996-09-11 | 649 | 649 | 634 | 641 | 554,000 | 641 |
| 1996-09-10 | 638 | 649 | 637 | 649 | 677,000 | 649 |
| 1996-09-09 | 648 | 648 | 633 | 636 | 491,000 | 636 |
| 1996-09-06 | 644 | 644 | 639 | 639 | 365,000 | 639 |
| 1996-09-05 | 646 | 649 | 642 | 642 | 1,276,000 | 642 |
| 1996-09-04 | 640 | 648 | 640 | 648 | 419,000 | 648 |
| 1996-09-03 | 640 | 645 | 638 | 640 | 417,000 | 640 |
| 1996-09-02 | 641 | 643 | 638 | 640 | 434,000 | 640 |
| 1996-08-30 | 660 | 660 | 636 | 638 | 1,031,000 | 638 |
| 1996-08-29 | 657 | 663 | 656 | 656 | 379,000 | 656 |
| 1996-08-28 | 666 | 667 | 655 | 655 | 244,000 | 655 |
| 1996-08-27 | 669 | 670 | 665 | 668 | 305,000 | 668 |
| 1996-08-26 | 671 | 671 | 664 | 665 | 480,000 | 665 |
| 1996-08-23 | 680 | 681 | 670 | 670 | 343,000 | 670 |
| 1996-08-22 | 680 | 683 | 675 | 679 | 373,000 | 679 |
| 1996-08-21 | 679 | 684 | 677 | 680 | 633,000 | 680 |
| 1996-08-20 | 679 | 679 | 668 | 671 | 844,000 | 671 |
| 1996-08-19 | 680 | 687 | 678 | 680 | 628,000 | 680 |
| 1996-08-16 | 690 | 690 | 677 | 690 | 285,000 | 690 |
| 1996-08-15 | 690 | 690 | 680 | 680 | 392,000 | 680 |
| 1996-08-14 | 681 | 687 | 680 | 683 | 291,000 | 683 |
| 1996-08-13 | 685 | 690 | 684 | 688 | 305,000 | 688 |
| 1996-08-12 | 676 | 694 | 676 | 694 | 100,000 | 694 |
| 1996-08-09 | 671 | 684 | 670 | 682 | 916,000 | 682 |
| 1996-08-08 | 673 | 678 | 671 | 671 | 504,000 | 671 |
| 1996-08-07 | 686 | 691 | 678 | 678 | 517,000 | 678 |
| 1996-08-06 | 694 | 694 | 685 | 688 | 605,000 | 688 |
| 1996-08-05 | 699 | 700 | 694 | 695 | 526,000 | 695 |
| 1996-08-02 | 695 | 698 | 694 | 694 | 143,000 | 694 |
| 1996-08-01 | 695 | 698 | 684 | 698 | 603,000 | 698 |
| 1996-07-31 | 694 | 696 | 685 | 696 | 369,000 | 696 |
| 1996-07-30 | 691 | 703 | 686 | 703 | 342,000 | 703 |
| 1996-07-29 | 700 | 704 | 691 | 691 | 234,000 | 691 |
| 1996-07-26 | 683 | 693 | 675 | 693 | 476,000 | 693 |
| 1996-07-25 | 691 | 691 | 675 | 683 | 1,077,000 | 683 |
| 1996-07-24 | 683 | 688 | 677 | 677 | 373,000 | 677 |
| 1996-07-23 | 680 | 693 | 675 | 693 | 513,000 | 693 |
| 1996-07-22 | 683 | 690 | 681 | 690 | 1,044,000 | 690 |
| 1996-07-19 | 698 | 704 | 688 | 693 | 526,000 | 693 |
| 1996-07-18 | 695 | 705 | 695 | 701 | 405,000 | 701 |
| 1996-07-17 | 705 | 709 | 691 | 694 | 394,000 | 694 |
| 1996-07-16 | 687 | 700 | 687 | 696 | 311,000 | 696 |
| 1996-07-15 | 690 | 704 | 687 | 704 | 307,000 | 704 |
| 1996-07-12 | 680 | 688 | 680 | 686 | 549,000 | 686 |
| 1996-07-11 | 685 | 696 | 685 | 696 | 421,000 | 696 |
| 1996-07-10 | 699 | 705 | 688 | 688 | 947,000 | 688 |
| 1996-07-09 | 702 | 709 | 701 | 702 | 413,000 | 702 |
| 1996-07-08 | 716 | 716 | 702 | 709 | 722,000 | 709 |
| 1996-07-05 | 719 | 720 | 718 | 718 | 793,000 | 718 |
| 1996-07-04 | 719 | 720 | 714 | 719 | 385,000 | 719 |
| 1996-07-03 | 715 | 717 | 712 | 717 | 552,000 | 717 |
| 1996-07-02 | 721 | 721 | 712 | 716 | 339,000 | 716 |
| 1996-07-01 | 723 | 725 | 713 | 721 | 467,000 | 721 |
| 1996-06-28 | 737 | 738 | 723 | 723 | 834,000 | 723 |
| 1996-06-27 | 726 | 735 | 721 | 730 | 803,000 | 730 |
| 1996-06-26 | 723 | 736 | 720 | 727 | 461,000 | 727 |
| 1996-06-25 | 731 | 733 | 709 | 716 | 1,041,000 | 716 |
| 1996-06-24 | 740 | 740 | 727 | 731 | 487,000 | 731 |
| 1996-06-21 | 742 | 746 | 739 | 740 | 981,000 | 740 |
| 1996-06-20 | 727 | 732 | 721 | 732 | 1,350,000 | 732 |
| 1996-06-19 | 722 | 727 | 722 | 726 | 715,000 | 726 |
| 1996-06-18 | 728 | 730 | 722 | 722 | 543,000 | 722 |
| 1996-06-17 | 724 | 726 | 721 | 721 | 487,000 | 721 |
| 1996-06-14 | 726 | 729 | 721 | 721 | 2,877,000 | 721 |
| 1996-06-13 | 720 | 722 | 716 | 716 | 555,000 | 716 |
| 1996-06-12 | 716 | 723 | 716 | 716 | 952,000 | 716 |
| 1996-06-11 | 714 | 716 | 711 | 715 | 370,000 | 715 |
| 1996-06-10 | 715 | 715 | 705 | 715 | 387,000 | 715 |
| 1996-06-07 | 718 | 720 | 715 | 718 | 430,000 | 718 |
| 1996-06-06 | 722 | 729 | 718 | 718 | 285,000 | 718 |
| 1996-06-05 | 727 | 729 | 722 | 724 | 744,000 | 724 |
| 1996-06-04 | 717 | 719 | 711 | 719 | 211,000 | 719 |
| 1996-06-03 | 723 | 723 | 710 | 715 | 648,000 | 715 |
| 1996-05-31 | 717 | 723 | 717 | 722 | 918,000 | 722 |
| 1996-05-30 | 719 | 720 | 715 | 715 | 673,000 | 715 |
| 1996-05-29 | 724 | 736 | 723 | 729 | 519,000 | 729 |
| 1996-05-28 | 719 | 725 | 718 | 723 | 307,000 | 723 |
| 1996-05-27 | 728 | 728 | 715 | 717 | 440,000 | 717 |
| 1996-05-24 | 722 | 729 | 715 | 728 | 690,000 | 728 |
| 1996-05-23 | 743 | 745 | 729 | 731 | 660,000 | 731 |
| 1996-05-22 | 744 | 747 | 740 | 745 | 773,000 | 745 |
| 1996-05-21 | 742 | 748 | 738 | 747 | 820,000 | 747 |
| 1996-05-20 | 745 | 750 | 736 | 736 | 736,000 | 736 |
| 1996-05-17 | 740 | 742 | 735 | 739 | 804,000 | 739 |
| 1996-05-16 | 745 | 749 | 741 | 742 | 1,489,000 | 742 |
| 1996-05-15 | 720 | 735 | 720 | 735 | 1,431,000 | 735 |
| 1996-05-14 | 721 | 721 | 710 | 715 | 950,000 | 715 |
| 1996-05-13 | 730 | 735 | 716 | 716 | 1,654,000 | 716 |
| 1996-05-10 | 718 | 732 | 715 | 721 | 1,852,000 | 721 |
| 1996-05-09 | 709 | 722 | 708 | 708 | 2,026,000 | 708 |
| 1996-05-08 | 706 | 706 | 700 | 705 | 1,206,000 | 705 |
| 1996-05-07 | 716 | 717 | 710 | 713 | 647,000 | 713 |
| 1996-05-02 | 718 | 720 | 713 | 716 | 807,000 | 716 |
| 1996-05-01 | 730 | 732 | 712 | 716 | 836,000 | 716 |
| 1996-04-30 | 729 | 733 | 720 | 729 | 1,177,000 | 729 |
| 1996-04-26 | 737 | 737 | 730 | 731 | 1,138,000 | 731 |
| 1996-04-25 | 745 | 748 | 734 | 734 | 1,618,000 | 734 |
| 1996-04-24 | 744 | 745 | 733 | 735 | 652,000 | 735 |
| 1996-04-23 | 754 | 757 | 740 | 744 | 1,150,000 | 744 |
| 1996-04-22 | 749 | 751 | 741 | 751 | 628,000 | 751 |
| 1996-04-19 | 749 | 755 | 745 | 745 | 1,668,000 | 745 |
| 1996-04-18 | 748 | 748 | 742 | 745 | 641,000 | 745 |
| 1996-04-17 | 760 | 761 | 745 | 748 | 532,000 | 748 |
| 1996-04-16 | 760 | 766 | 757 | 760 | 1,725,000 | 760 |
| 1996-04-15 | 740 | 757 | 738 | 757 | 2,144,000 | 757 |
| 1996-04-12 | 738 | 738 | 730 | 736 | 1,149,000 | 736 |
| 1996-04-11 | 733 | 742 | 732 | 738 | 882,000 | 738 |
| 1996-04-10 | 748 | 748 | 736 | 736 | 603,000 | 736 |
| 1996-04-09 | 747 | 747 | 740 | 744 | 995,000 | 744 |
| 1996-04-08 | 746 | 746 | 730 | 740 | 494,000 | 740 |
| 1996-04-05 | 743 | 748 | 737 | 743 | 1,181,000 | 743 |
| 1996-04-04 | 742 | 742 | 735 | 736 | 972,000 | 736 |
| 1996-04-03 | 742 | 754 | 733 | 740 | 2,112,000 | 740 |
| 1996-04-02 | 729 | 738 | 722 | 736 | 2,222,000 | 736 |
| 1996-04-01 | 719 | 722 | 715 | 719 | 1,373,000 | 719 |
| 1996-03-29 | 727 | 727 | 708 | 709 | 1,257,000 | 709 |
| 1996-03-28 | 724 | 724 | 715 | 723 | 788,000 | 723 |
| 1996-03-27 | 709 | 724 | 700 | 724 | 1,360,000 | 724 |
| 1996-03-26 | 700 | 709 | 692 | 692 | 1,005,000 | 692 |
| 1996-03-25 | 699 | 700 | 693 | 698 | 737,000 | 698 |
| 1996-03-22 | 693 | 695 | 686 | 690 | 373,000 | 690 |
| 1996-03-21 | 685 | 693 | 684 | 693 | 914,000 | 693 |
| 1996-03-19 | 682 | 685 | 680 | 683 | 545,000 | 683 |
| 1996-03-18 | 684 | 684 | 678 | 678 | 2,309,000 | 678 |
| 1996-03-15 | 672 | 680 | 669 | 676 | 675,000 | 676 |
| 1996-03-14 | 664 | 682 | 664 | 682 | 510,000 | 682 |
| 1996-03-13 | 672 | 672 | 657 | 662 | 494,000 | 662 |
| 1996-03-12 | 680 | 683 | 672 | 676 | 468,000 | 676 |
| 1996-03-11 | 684 | 685 | 674 | 683 | 414,000 | 683 |
| 1996-03-08 | 676 | 688 | 676 | 688 | 5,494,000 | 688 |
| 1996-03-07 | 684 | 687 | 677 | 683 | 878,000 | 683 |
| 1996-03-06 | 688 | 688 | 679 | 688 | 1,091,000 | 688 |
| 1996-03-05 | 687 | 689 | 682 | 688 | 911,000 | 688 |
| 1996-03-04 | 687 | 693 | 686 | 689 | 942,000 | 689 |
| 1996-03-01 | 683 | 686 | 678 | 686 | 1,046,000 | 686 |
| 1996-02-29 | 680 | 685 | 675 | 685 | 1,201,000 | 685 |
| 1996-02-28 | 678 | 685 | 675 | 685 | 1,816,000 | 685 |
| 1996-02-27 | 672 | 679 | 665 | 675 | 1,795,000 | 675 |
| 1996-02-26 | 670 | 670 | 660 | 665 | 1,078,000 | 665 |
| 1996-02-23 | 669 | 670 | 661 | 667 | 1,760,000 | 667 |
| 1996-02-22 | 665 | 665 | 662 | 665 | 1,551,000 | 665 |
| 1996-02-21 | 659 | 661 | 654 | 657 | 1,085,000 | 657 |
| 1996-02-20 | 642 | 652 | 640 | 649 | 397,000 | 649 |
| 1996-02-19 | 662 | 666 | 642 | 642 | 1,050,000 | 642 |
| 1996-02-16 | 661 | 667 | 655 | 667 | 565,000 | 667 |
| 1996-02-15 | 670 | 670 | 665 | 668 | 919,000 | 668 |
| 1996-02-14 | 666 | 670 | 666 | 670 | 1,022,000 | 670 |
| 1996-02-13 | 667 | 669 | 665 | 666 | 1,880,000 | 666 |
| 1996-02-09 | 669 | 670 | 662 | 665 | 1,597,000 | 665 |
| 1996-02-08 | 670 | 670 | 665 | 669 | 2,125,000 | 669 |
| 1996-02-07 | 669 | 673 | 668 | 669 | 1,643,000 | 669 |
| 1996-02-06 | 671 | 671 | 666 | 669 | 602,000 | 669 |
| 1996-02-05 | 685 | 685 | 666 | 671 | 508,000 | 671 |
| 1996-02-02 | 690 | 690 | 680 | 680 | 771,000 | 680 |
| 1996-02-01 | 680 | 693 | 676 | 693 | 1,645,000 | 693 |
| 1996-01-31 | 671 | 679 | 667 | 679 | 2,044,000 | 679 |
| 1996-01-30 | 660 | 665 | 660 | 663 | 808,000 | 663 |
| 1996-01-29 | 662 | 665 | 660 | 660 | 1,345,000 | 660 |
| 1996-01-26 | 663 | 663 | 655 | 662 | 1,513,000 | 662 |
| 1996-01-25 | 659 | 663 | 653 | 657 | 1,746,000 | 657 |
| 1996-01-24 | 652 | 658 | 651 | 658 | 2,315,000 | 658 |
| 1996-01-23 | 654 | 654 | 648 | 648 | 1,223,000 | 648 |
| 1996-01-22 | 664 | 668 | 652 | 652 | 451,000 | 652 |
| 1996-01-19 | 665 | 665 | 656 | 662 | 570,000 | 662 |
| 1996-01-18 | 665 | 668 | 660 | 665 | 689,000 | 665 |
| 1996-01-17 | 674 | 675 | 667 | 670 | 1,442,000 | 670 |
| 1996-01-16 | 668 | 673 | 665 | 673 | 817,000 | 673 |
| 1996-01-12 | 680 | 681 | 663 | 669 | 1,828,000 | 669 |
| 1996-01-11 | 674 | 677 | 673 | 677 | 480,000 | 677 |
| 1996-01-10 | 671 | 681 | 671 | 678 | 2,087,000 | 678 |
| 1996-01-09 | 669 | 672 | 665 | 670 | 533,000 | 670 |
| 1996-01-08 | 668 | 673 | 667 | 670 | 993,000 | 670 |
| 1996-01-05 | 668 | 670 | 665 | 669 | 1,817,000 | 669 |
| 1996-01-04 | 675 | 677 | 669 | 675 | 1,231,000 | 675 |
分割・併合履歴 ： なし
