6326 (株)クボタ の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30327344327344693,000344
1997-12-29326326315326435,000326
1997-12-26378378328331498,000331
1997-12-253363913363641,007,000364
1997-12-243343413253361,080,000336
1997-12-223603643113241,015,000324
1997-12-194064063673771,242,000377
1997-12-18410416398399482,000399
1997-12-17398420390415920,000415
1997-12-16408408392398334,000398
1997-12-15393395380388421,000388
1997-12-123953993903982,557,000398
1997-12-11419419395395718,000395
1997-12-10435435416420447,000420
1997-12-09416430416430530,000430
1997-12-08412420400401515,000401
1997-12-054254384104101,395,000410
1997-12-04430434411422683,000422
1997-12-03451458432434418,000434
1997-12-02462462451451726,000451
1997-12-01441465438460996,000460
1997-11-284384514354411,155,000441
1997-11-27438438423428592,000428
1997-11-26419439410428569,000428
1997-11-253954193954191,362,000419
1997-11-214434744404452,070,000445
1997-11-20413442402418662,000418
1997-11-19435435408412831,000412
1997-11-18415450414444868,000444
1997-11-174384584194191,756,000419
1997-11-144014083914001,624,000400
1997-11-13430430412414596,000414
1997-11-124204304144301,001,000430
1997-11-11418425410425646,000425
1997-11-10405425405418603,000418
1997-11-074224294004092,080,000409
1997-11-064324364104261,027,000426
1997-11-054754754284311,634,000431
1997-11-04463479451476774,000476
1997-10-314604704564681,102,000468
1997-10-30462462438444731,000444
1997-10-294634694454671,057,000467
1997-10-28446448438448839,000448
1997-10-274484654434551,840,000455
1997-10-244244504204431,140,000443
1997-10-23425430416424782,000424
1997-10-22407420407418530,000418
1997-10-21413419406406406,000406
1997-10-20418418410410353,000410
1997-10-174244274134211,425,000421
1997-10-164154294044281,237,000428
1997-10-153954153934141,067,000414
1997-10-14393394380388330,000388
1997-10-13390399389394728,000394
1997-10-094104103703831,063,000383
1997-10-08411424411412616,000412
1997-10-074234244084101,508,000410
1997-10-06426434420424814,000424
1997-10-03460460425425962,000425
1997-10-024604604414481,331,000448
1997-10-01457460450460982,000460
1997-09-30465470457470704,000470
1997-09-29446455440450818,000450
1997-09-26465465445445693,000445
1997-09-25461465446450650,000450
1997-09-24464464454464827,000464
1997-09-22451465450464879,000464
1997-09-19464464440445687,000445
1997-09-18442465440465992,000465
1997-09-174554554334421,101,000442
1997-09-16458465448465540,000465
1997-09-124554554464482,179,000448
1997-09-114744754514551,288,000455
1997-09-10476480470472556,000472
1997-09-09483483479482516,000482
1997-09-08481489481481458,000481
1997-09-05488488481481868,000481
1997-09-04478485478485612,000485
1997-09-03490494483492811,000492
1997-09-02474487471487336,000487
1997-09-01486488470474538,000474
1997-08-294794954724861,357,000486
1997-08-28479480475479602,000479
1997-08-275035034784781,265,000478
1997-08-265205315015033,947,000503
1997-08-25493530493520884,000520
1997-08-22490495489490829,000490
1997-08-214945014884961,082,000496
1997-08-20480491480491853,000491
1997-08-19489491483488800,000488
1997-08-18477491476484847,000484
1997-08-15478485477477716,000477
1997-08-144764824754761,112,000476
1997-08-134864864744761,278,000476
1997-08-12475494473486485,000486
1997-08-11482493465470652,000470
1997-08-084814984804971,195,000497
1997-08-07490495480481428,000481
1997-08-06492500480500551,000500
1997-08-054925074924921,504,000492
1997-08-04484492480492777,000492
1997-08-014994994744791,807,000479
1997-07-31498510490510829,000510
1997-07-305055064884931,120,000493
1997-07-29523523506507599,000507
1997-07-285215225135161,970,000516
1997-07-255115225055221,101,000522
1997-07-245045044995031,802,000503
1997-07-235155155015031,383,000503
1997-07-225105135035091,091,000509
1997-07-185125155005141,475,000514
1997-07-175225285155212,440,000521
1997-07-165165235165201,721,000520
1997-07-155225235165161,235,000516
1997-07-14530535522522853,000522
1997-07-115255255145251,292,000525
1997-07-105345345215241,632,000524
1997-07-095345345305321,665,000532
1997-07-085305345285291,235,000529
1997-07-07533534525526764,000526
1997-07-045465465345432,953,000543
1997-07-035535545425491,081,000549
1997-07-02552552545551975,000551
1997-07-01561561551552617,000552
1997-06-305705725575611,369,000561
1997-06-275625685615621,027,000562
1997-06-265745845585581,710,000558
1997-06-255655755595741,607,000574
1997-06-245555605525561,215,000556
1997-06-23553559550558631,000558
1997-06-205515585495541,069,000554
1997-06-19561561556559797,000559
1997-06-18574574570571579,000571
1997-06-17571578571576788,000576
1997-06-16579579573573884,000573
1997-06-135825825735772,458,000577
1997-06-12570576567575846,000575
1997-06-11566571551563780,000563
1997-06-10563575563574557,000574
1997-06-09580581564570522,000570
1997-06-06581581569579623,000579
1997-06-055795895765811,728,000581
1997-06-04563573560569551,000569
1997-06-03565573562565737,000565
1997-06-025445695405651,276,000565
1997-05-305555555225351,343,000535
1997-05-29546553545553446,000553
1997-05-285465565425551,056,000555
1997-05-27557560549551715,000551
1997-05-26555555553554439,000554
1997-05-235625625475531,113,000553
1997-05-225745795575621,657,000562
1997-05-21578580572576967,000576
1997-05-20587588570579611,000579
1997-05-195765915765871,143,000587
1997-05-16579587579582810,000582
1997-05-15578578570578573,000578
1997-05-14589589577581676,000581
1997-05-13590600587590765,000590
1997-05-12569593566590446,000590
1997-05-095805805715761,062,000576
1997-05-085855905705762,004,000576
1997-05-07603605580592763,000592
1997-05-066026135926051,672,000605
1997-05-02587593585592901,000592
1997-05-015906025755871,349,000587
1997-04-305835875765861,240,000586
1997-04-28586587565573374,000573
1997-04-25586590585587873,000587
1997-04-245765905755871,025,000587
1997-04-235825905755862,288,000586
1997-04-225705785665723,564,000572
1997-04-215505625455601,811,000560
1997-04-185485525455471,059,000547
1997-04-175455555445451,854,000545
1997-04-165375455345423,165,000542
1997-04-15524532520530937,000530
1997-04-145185335185242,019,000524
1997-04-115075255055201,073,000520
1997-04-10511525510510638,000510
1997-04-09522525509517931,000517
1997-04-085065305045221,796,000522
1997-04-07516521504506607,000506
1997-04-045365365175211,446,000521
1997-04-035155335155301,094,000530
1997-04-02520525514523782,000523
1997-04-015165305115301,069,000530
1997-03-31540550508515632,000515
1997-03-28531545525543381,000543
1997-03-275375375145341,105,000534
1997-03-265335335185291,250,000529
1997-03-25545550531533957,000533
1997-03-24556558531531654,000531
1997-03-21540550540549471,000549
1997-03-19539545532540696,000540
1997-03-18534544528541730,000541
1997-03-17535536525534582,000534
1997-03-145055385055382,550,000538
1997-03-13536536524526505,000526
1997-03-12538539528539917,000539
1997-03-11530540526539748,000539
1997-03-10530532523531810,000531
1997-03-075145335105261,195,000526
1997-03-065445475085141,061,000514
1997-03-055605605385471,366,000547
1997-03-04538540531540489,000540
1997-03-03530532525528663,000528
1997-02-28556557549549930,000549
1997-02-27544554535549744,000549
1997-02-26552555534534382,000534
1997-02-25540549539549271,000549
1997-02-24548553535547340,000547
1997-02-21544552540547683,000547
1997-02-20540550535547850,000547
1997-02-19533535528534324,000534
1997-02-18533538532532447,000532
1997-02-17538540536540744,000540
1997-02-14546546535536950,000536
1997-02-13558560540545894,000545
1997-02-12557565554554571,000554
1997-02-10536557536553502,000553
1997-02-075375465365411,050,000541
1997-02-06551551533537671,000537
1997-02-055675715615691,596,000569
1997-02-045555685545621,171,000562
1997-02-03560560535535795,000535
1997-01-315355735355651,233,000565
1997-01-30540545513515547,000515
1997-01-29532545515545471,000545
1997-01-28515536511536527,000536
1997-01-27514519510515581,000515
1997-01-24527527512514817,000514
1997-01-23525545510527503,000527
1997-01-22511539510535575,000535
1997-01-21517527506506977,000506
1997-01-20544544505520854,000520
1997-01-17535569523544952,000544
1997-01-16535540510535706,000535
1997-01-14535540525527950,000527
1997-01-135185355155352,028,000535
1997-01-105315475015161,992,000516
1997-01-09541543535543645,000543
1997-01-08549549535535781,000535
1997-01-07565574535535932,000535
1997-01-06569570550566647,000566

分割・併合履歴 : なし