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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 327 | 344 | 327 | 344 | 693,000 | 344 |
| 1997-12-29 | 326 | 326 | 315 | 326 | 435,000 | 326 |
| 1997-12-26 | 378 | 378 | 328 | 331 | 498,000 | 331 |
| 1997-12-25 | 336 | 391 | 336 | 364 | 1,007,000 | 364 |
| 1997-12-24 | 334 | 341 | 325 | 336 | 1,080,000 | 336 |
| 1997-12-22 | 360 | 364 | 311 | 324 | 1,015,000 | 324 |
| 1997-12-19 | 406 | 406 | 367 | 377 | 1,242,000 | 377 |
| 1997-12-18 | 410 | 416 | 398 | 399 | 482,000 | 399 |
| 1997-12-17 | 398 | 420 | 390 | 415 | 920,000 | 415 |
| 1997-12-16 | 408 | 408 | 392 | 398 | 334,000 | 398 |
| 1997-12-15 | 393 | 395 | 380 | 388 | 421,000 | 388 |
| 1997-12-12 | 395 | 399 | 390 | 398 | 2,557,000 | 398 |
| 1997-12-11 | 419 | 419 | 395 | 395 | 718,000 | 395 |
| 1997-12-10 | 435 | 435 | 416 | 420 | 447,000 | 420 |
| 1997-12-09 | 416 | 430 | 416 | 430 | 530,000 | 430 |
| 1997-12-08 | 412 | 420 | 400 | 401 | 515,000 | 401 |
| 1997-12-05 | 425 | 438 | 410 | 410 | 1,395,000 | 410 |
| 1997-12-04 | 430 | 434 | 411 | 422 | 683,000 | 422 |
| 1997-12-03 | 451 | 458 | 432 | 434 | 418,000 | 434 |
| 1997-12-02 | 462 | 462 | 451 | 451 | 726,000 | 451 |
| 1997-12-01 | 441 | 465 | 438 | 460 | 996,000 | 460 |
| 1997-11-28 | 438 | 451 | 435 | 441 | 1,155,000 | 441 |
| 1997-11-27 | 438 | 438 | 423 | 428 | 592,000 | 428 |
| 1997-11-26 | 419 | 439 | 410 | 428 | 569,000 | 428 |
| 1997-11-25 | 395 | 419 | 395 | 419 | 1,362,000 | 419 |
| 1997-11-21 | 443 | 474 | 440 | 445 | 2,070,000 | 445 |
| 1997-11-20 | 413 | 442 | 402 | 418 | 662,000 | 418 |
| 1997-11-19 | 435 | 435 | 408 | 412 | 831,000 | 412 |
| 1997-11-18 | 415 | 450 | 414 | 444 | 868,000 | 444 |
| 1997-11-17 | 438 | 458 | 419 | 419 | 1,756,000 | 419 |
| 1997-11-14 | 401 | 408 | 391 | 400 | 1,624,000 | 400 |
| 1997-11-13 | 430 | 430 | 412 | 414 | 596,000 | 414 |
| 1997-11-12 | 420 | 430 | 414 | 430 | 1,001,000 | 430 |
| 1997-11-11 | 418 | 425 | 410 | 425 | 646,000 | 425 |
| 1997-11-10 | 405 | 425 | 405 | 418 | 603,000 | 418 |
| 1997-11-07 | 422 | 429 | 400 | 409 | 2,080,000 | 409 |
| 1997-11-06 | 432 | 436 | 410 | 426 | 1,027,000 | 426 |
| 1997-11-05 | 475 | 475 | 428 | 431 | 1,634,000 | 431 |
| 1997-11-04 | 463 | 479 | 451 | 476 | 774,000 | 476 |
| 1997-10-31 | 460 | 470 | 456 | 468 | 1,102,000 | 468 |
| 1997-10-30 | 462 | 462 | 438 | 444 | 731,000 | 444 |
| 1997-10-29 | 463 | 469 | 445 | 467 | 1,057,000 | 467 |
| 1997-10-28 | 446 | 448 | 438 | 448 | 839,000 | 448 |
| 1997-10-27 | 448 | 465 | 443 | 455 | 1,840,000 | 455 |
| 1997-10-24 | 424 | 450 | 420 | 443 | 1,140,000 | 443 |
| 1997-10-23 | 425 | 430 | 416 | 424 | 782,000 | 424 |
| 1997-10-22 | 407 | 420 | 407 | 418 | 530,000 | 418 |
| 1997-10-21 | 413 | 419 | 406 | 406 | 406,000 | 406 |
| 1997-10-20 | 418 | 418 | 410 | 410 | 353,000 | 410 |
| 1997-10-17 | 424 | 427 | 413 | 421 | 1,425,000 | 421 |
| 1997-10-16 | 415 | 429 | 404 | 428 | 1,237,000 | 428 |
| 1997-10-15 | 395 | 415 | 393 | 414 | 1,067,000 | 414 |
| 1997-10-14 | 393 | 394 | 380 | 388 | 330,000 | 388 |
| 1997-10-13 | 390 | 399 | 389 | 394 | 728,000 | 394 |
| 1997-10-09 | 410 | 410 | 370 | 383 | 1,063,000 | 383 |
| 1997-10-08 | 411 | 424 | 411 | 412 | 616,000 | 412 |
| 1997-10-07 | 423 | 424 | 408 | 410 | 1,508,000 | 410 |
| 1997-10-06 | 426 | 434 | 420 | 424 | 814,000 | 424 |
| 1997-10-03 | 460 | 460 | 425 | 425 | 962,000 | 425 |
| 1997-10-02 | 460 | 460 | 441 | 448 | 1,331,000 | 448 |
| 1997-10-01 | 457 | 460 | 450 | 460 | 982,000 | 460 |
| 1997-09-30 | 465 | 470 | 457 | 470 | 704,000 | 470 |
| 1997-09-29 | 446 | 455 | 440 | 450 | 818,000 | 450 |
| 1997-09-26 | 465 | 465 | 445 | 445 | 693,000 | 445 |
| 1997-09-25 | 461 | 465 | 446 | 450 | 650,000 | 450 |
| 1997-09-24 | 464 | 464 | 454 | 464 | 827,000 | 464 |
| 1997-09-22 | 451 | 465 | 450 | 464 | 879,000 | 464 |
| 1997-09-19 | 464 | 464 | 440 | 445 | 687,000 | 445 |
| 1997-09-18 | 442 | 465 | 440 | 465 | 992,000 | 465 |
| 1997-09-17 | 455 | 455 | 433 | 442 | 1,101,000 | 442 |
| 1997-09-16 | 458 | 465 | 448 | 465 | 540,000 | 465 |
| 1997-09-12 | 455 | 455 | 446 | 448 | 2,179,000 | 448 |
| 1997-09-11 | 474 | 475 | 451 | 455 | 1,288,000 | 455 |
| 1997-09-10 | 476 | 480 | 470 | 472 | 556,000 | 472 |
| 1997-09-09 | 483 | 483 | 479 | 482 | 516,000 | 482 |
| 1997-09-08 | 481 | 489 | 481 | 481 | 458,000 | 481 |
| 1997-09-05 | 488 | 488 | 481 | 481 | 868,000 | 481 |
| 1997-09-04 | 478 | 485 | 478 | 485 | 612,000 | 485 |
| 1997-09-03 | 490 | 494 | 483 | 492 | 811,000 | 492 |
| 1997-09-02 | 474 | 487 | 471 | 487 | 336,000 | 487 |
| 1997-09-01 | 486 | 488 | 470 | 474 | 538,000 | 474 |
| 1997-08-29 | 479 | 495 | 472 | 486 | 1,357,000 | 486 |
| 1997-08-28 | 479 | 480 | 475 | 479 | 602,000 | 479 |
| 1997-08-27 | 503 | 503 | 478 | 478 | 1,265,000 | 478 |
| 1997-08-26 | 520 | 531 | 501 | 503 | 3,947,000 | 503 |
| 1997-08-25 | 493 | 530 | 493 | 520 | 884,000 | 520 |
| 1997-08-22 | 490 | 495 | 489 | 490 | 829,000 | 490 |
| 1997-08-21 | 494 | 501 | 488 | 496 | 1,082,000 | 496 |
| 1997-08-20 | 480 | 491 | 480 | 491 | 853,000 | 491 |
| 1997-08-19 | 489 | 491 | 483 | 488 | 800,000 | 488 |
| 1997-08-18 | 477 | 491 | 476 | 484 | 847,000 | 484 |
| 1997-08-15 | 478 | 485 | 477 | 477 | 716,000 | 477 |
| 1997-08-14 | 476 | 482 | 475 | 476 | 1,112,000 | 476 |
| 1997-08-13 | 486 | 486 | 474 | 476 | 1,278,000 | 476 |
| 1997-08-12 | 475 | 494 | 473 | 486 | 485,000 | 486 |
| 1997-08-11 | 482 | 493 | 465 | 470 | 652,000 | 470 |
| 1997-08-08 | 481 | 498 | 480 | 497 | 1,195,000 | 497 |
| 1997-08-07 | 490 | 495 | 480 | 481 | 428,000 | 481 |
| 1997-08-06 | 492 | 500 | 480 | 500 | 551,000 | 500 |
| 1997-08-05 | 492 | 507 | 492 | 492 | 1,504,000 | 492 |
| 1997-08-04 | 484 | 492 | 480 | 492 | 777,000 | 492 |
| 1997-08-01 | 499 | 499 | 474 | 479 | 1,807,000 | 479 |
| 1997-07-31 | 498 | 510 | 490 | 510 | 829,000 | 510 |
| 1997-07-30 | 505 | 506 | 488 | 493 | 1,120,000 | 493 |
| 1997-07-29 | 523 | 523 | 506 | 507 | 599,000 | 507 |
| 1997-07-28 | 521 | 522 | 513 | 516 | 1,970,000 | 516 |
| 1997-07-25 | 511 | 522 | 505 | 522 | 1,101,000 | 522 |
| 1997-07-24 | 504 | 504 | 499 | 503 | 1,802,000 | 503 |
| 1997-07-23 | 515 | 515 | 501 | 503 | 1,383,000 | 503 |
| 1997-07-22 | 510 | 513 | 503 | 509 | 1,091,000 | 509 |
| 1997-07-18 | 512 | 515 | 500 | 514 | 1,475,000 | 514 |
| 1997-07-17 | 522 | 528 | 515 | 521 | 2,440,000 | 521 |
| 1997-07-16 | 516 | 523 | 516 | 520 | 1,721,000 | 520 |
| 1997-07-15 | 522 | 523 | 516 | 516 | 1,235,000 | 516 |
| 1997-07-14 | 530 | 535 | 522 | 522 | 853,000 | 522 |
| 1997-07-11 | 525 | 525 | 514 | 525 | 1,292,000 | 525 |
| 1997-07-10 | 534 | 534 | 521 | 524 | 1,632,000 | 524 |
| 1997-07-09 | 534 | 534 | 530 | 532 | 1,665,000 | 532 |
| 1997-07-08 | 530 | 534 | 528 | 529 | 1,235,000 | 529 |
| 1997-07-07 | 533 | 534 | 525 | 526 | 764,000 | 526 |
| 1997-07-04 | 546 | 546 | 534 | 543 | 2,953,000 | 543 |
| 1997-07-03 | 553 | 554 | 542 | 549 | 1,081,000 | 549 |
| 1997-07-02 | 552 | 552 | 545 | 551 | 975,000 | 551 |
| 1997-07-01 | 561 | 561 | 551 | 552 | 617,000 | 552 |
| 1997-06-30 | 570 | 572 | 557 | 561 | 1,369,000 | 561 |
| 1997-06-27 | 562 | 568 | 561 | 562 | 1,027,000 | 562 |
| 1997-06-26 | 574 | 584 | 558 | 558 | 1,710,000 | 558 |
| 1997-06-25 | 565 | 575 | 559 | 574 | 1,607,000 | 574 |
| 1997-06-24 | 555 | 560 | 552 | 556 | 1,215,000 | 556 |
| 1997-06-23 | 553 | 559 | 550 | 558 | 631,000 | 558 |
| 1997-06-20 | 551 | 558 | 549 | 554 | 1,069,000 | 554 |
| 1997-06-19 | 561 | 561 | 556 | 559 | 797,000 | 559 |
| 1997-06-18 | 574 | 574 | 570 | 571 | 579,000 | 571 |
| 1997-06-17 | 571 | 578 | 571 | 576 | 788,000 | 576 |
| 1997-06-16 | 579 | 579 | 573 | 573 | 884,000 | 573 |
| 1997-06-13 | 582 | 582 | 573 | 577 | 2,458,000 | 577 |
| 1997-06-12 | 570 | 576 | 567 | 575 | 846,000 | 575 |
| 1997-06-11 | 566 | 571 | 551 | 563 | 780,000 | 563 |
| 1997-06-10 | 563 | 575 | 563 | 574 | 557,000 | 574 |
| 1997-06-09 | 580 | 581 | 564 | 570 | 522,000 | 570 |
| 1997-06-06 | 581 | 581 | 569 | 579 | 623,000 | 579 |
| 1997-06-05 | 579 | 589 | 576 | 581 | 1,728,000 | 581 |
| 1997-06-04 | 563 | 573 | 560 | 569 | 551,000 | 569 |
| 1997-06-03 | 565 | 573 | 562 | 565 | 737,000 | 565 |
| 1997-06-02 | 544 | 569 | 540 | 565 | 1,276,000 | 565 |
| 1997-05-30 | 555 | 555 | 522 | 535 | 1,343,000 | 535 |
| 1997-05-29 | 546 | 553 | 545 | 553 | 446,000 | 553 |
| 1997-05-28 | 546 | 556 | 542 | 555 | 1,056,000 | 555 |
| 1997-05-27 | 557 | 560 | 549 | 551 | 715,000 | 551 |
| 1997-05-26 | 555 | 555 | 553 | 554 | 439,000 | 554 |
| 1997-05-23 | 562 | 562 | 547 | 553 | 1,113,000 | 553 |
| 1997-05-22 | 574 | 579 | 557 | 562 | 1,657,000 | 562 |
| 1997-05-21 | 578 | 580 | 572 | 576 | 967,000 | 576 |
| 1997-05-20 | 587 | 588 | 570 | 579 | 611,000 | 579 |
| 1997-05-19 | 576 | 591 | 576 | 587 | 1,143,000 | 587 |
| 1997-05-16 | 579 | 587 | 579 | 582 | 810,000 | 582 |
| 1997-05-15 | 578 | 578 | 570 | 578 | 573,000 | 578 |
| 1997-05-14 | 589 | 589 | 577 | 581 | 676,000 | 581 |
| 1997-05-13 | 590 | 600 | 587 | 590 | 765,000 | 590 |
| 1997-05-12 | 569 | 593 | 566 | 590 | 446,000 | 590 |
| 1997-05-09 | 580 | 580 | 571 | 576 | 1,062,000 | 576 |
| 1997-05-08 | 585 | 590 | 570 | 576 | 2,004,000 | 576 |
| 1997-05-07 | 603 | 605 | 580 | 592 | 763,000 | 592 |
| 1997-05-06 | 602 | 613 | 592 | 605 | 1,672,000 | 605 |
| 1997-05-02 | 587 | 593 | 585 | 592 | 901,000 | 592 |
| 1997-05-01 | 590 | 602 | 575 | 587 | 1,349,000 | 587 |
| 1997-04-30 | 583 | 587 | 576 | 586 | 1,240,000 | 586 |
| 1997-04-28 | 586 | 587 | 565 | 573 | 374,000 | 573 |
| 1997-04-25 | 586 | 590 | 585 | 587 | 873,000 | 587 |
| 1997-04-24 | 576 | 590 | 575 | 587 | 1,025,000 | 587 |
| 1997-04-23 | 582 | 590 | 575 | 586 | 2,288,000 | 586 |
| 1997-04-22 | 570 | 578 | 566 | 572 | 3,564,000 | 572 |
| 1997-04-21 | 550 | 562 | 545 | 560 | 1,811,000 | 560 |
| 1997-04-18 | 548 | 552 | 545 | 547 | 1,059,000 | 547 |
| 1997-04-17 | 545 | 555 | 544 | 545 | 1,854,000 | 545 |
| 1997-04-16 | 537 | 545 | 534 | 542 | 3,165,000 | 542 |
| 1997-04-15 | 524 | 532 | 520 | 530 | 937,000 | 530 |
| 1997-04-14 | 518 | 533 | 518 | 524 | 2,019,000 | 524 |
| 1997-04-11 | 507 | 525 | 505 | 520 | 1,073,000 | 520 |
| 1997-04-10 | 511 | 525 | 510 | 510 | 638,000 | 510 |
| 1997-04-09 | 522 | 525 | 509 | 517 | 931,000 | 517 |
| 1997-04-08 | 506 | 530 | 504 | 522 | 1,796,000 | 522 |
| 1997-04-07 | 516 | 521 | 504 | 506 | 607,000 | 506 |
| 1997-04-04 | 536 | 536 | 517 | 521 | 1,446,000 | 521 |
| 1997-04-03 | 515 | 533 | 515 | 530 | 1,094,000 | 530 |
| 1997-04-02 | 520 | 525 | 514 | 523 | 782,000 | 523 |
| 1997-04-01 | 516 | 530 | 511 | 530 | 1,069,000 | 530 |
| 1997-03-31 | 540 | 550 | 508 | 515 | 632,000 | 515 |
| 1997-03-28 | 531 | 545 | 525 | 543 | 381,000 | 543 |
| 1997-03-27 | 537 | 537 | 514 | 534 | 1,105,000 | 534 |
| 1997-03-26 | 533 | 533 | 518 | 529 | 1,250,000 | 529 |
| 1997-03-25 | 545 | 550 | 531 | 533 | 957,000 | 533 |
| 1997-03-24 | 556 | 558 | 531 | 531 | 654,000 | 531 |
| 1997-03-21 | 540 | 550 | 540 | 549 | 471,000 | 549 |
| 1997-03-19 | 539 | 545 | 532 | 540 | 696,000 | 540 |
| 1997-03-18 | 534 | 544 | 528 | 541 | 730,000 | 541 |
| 1997-03-17 | 535 | 536 | 525 | 534 | 582,000 | 534 |
| 1997-03-14 | 505 | 538 | 505 | 538 | 2,550,000 | 538 |
| 1997-03-13 | 536 | 536 | 524 | 526 | 505,000 | 526 |
| 1997-03-12 | 538 | 539 | 528 | 539 | 917,000 | 539 |
| 1997-03-11 | 530 | 540 | 526 | 539 | 748,000 | 539 |
| 1997-03-10 | 530 | 532 | 523 | 531 | 810,000 | 531 |
| 1997-03-07 | 514 | 533 | 510 | 526 | 1,195,000 | 526 |
| 1997-03-06 | 544 | 547 | 508 | 514 | 1,061,000 | 514 |
| 1997-03-05 | 560 | 560 | 538 | 547 | 1,366,000 | 547 |
| 1997-03-04 | 538 | 540 | 531 | 540 | 489,000 | 540 |
| 1997-03-03 | 530 | 532 | 525 | 528 | 663,000 | 528 |
| 1997-02-28 | 556 | 557 | 549 | 549 | 930,000 | 549 |
| 1997-02-27 | 544 | 554 | 535 | 549 | 744,000 | 549 |
| 1997-02-26 | 552 | 555 | 534 | 534 | 382,000 | 534 |
| 1997-02-25 | 540 | 549 | 539 | 549 | 271,000 | 549 |
| 1997-02-24 | 548 | 553 | 535 | 547 | 340,000 | 547 |
| 1997-02-21 | 544 | 552 | 540 | 547 | 683,000 | 547 |
| 1997-02-20 | 540 | 550 | 535 | 547 | 850,000 | 547 |
| 1997-02-19 | 533 | 535 | 528 | 534 | 324,000 | 534 |
| 1997-02-18 | 533 | 538 | 532 | 532 | 447,000 | 532 |
| 1997-02-17 | 538 | 540 | 536 | 540 | 744,000 | 540 |
| 1997-02-14 | 546 | 546 | 535 | 536 | 950,000 | 536 |
| 1997-02-13 | 558 | 560 | 540 | 545 | 894,000 | 545 |
| 1997-02-12 | 557 | 565 | 554 | 554 | 571,000 | 554 |
| 1997-02-10 | 536 | 557 | 536 | 553 | 502,000 | 553 |
| 1997-02-07 | 537 | 546 | 536 | 541 | 1,050,000 | 541 |
| 1997-02-06 | 551 | 551 | 533 | 537 | 671,000 | 537 |
| 1997-02-05 | 567 | 571 | 561 | 569 | 1,596,000 | 569 |
| 1997-02-04 | 555 | 568 | 554 | 562 | 1,171,000 | 562 |
| 1997-02-03 | 560 | 560 | 535 | 535 | 795,000 | 535 |
| 1997-01-31 | 535 | 573 | 535 | 565 | 1,233,000 | 565 |
| 1997-01-30 | 540 | 545 | 513 | 515 | 547,000 | 515 |
| 1997-01-29 | 532 | 545 | 515 | 545 | 471,000 | 545 |
| 1997-01-28 | 515 | 536 | 511 | 536 | 527,000 | 536 |
| 1997-01-27 | 514 | 519 | 510 | 515 | 581,000 | 515 |
| 1997-01-24 | 527 | 527 | 512 | 514 | 817,000 | 514 |
| 1997-01-23 | 525 | 545 | 510 | 527 | 503,000 | 527 |
| 1997-01-22 | 511 | 539 | 510 | 535 | 575,000 | 535 |
| 1997-01-21 | 517 | 527 | 506 | 506 | 977,000 | 506 |
| 1997-01-20 | 544 | 544 | 505 | 520 | 854,000 | 520 |
| 1997-01-17 | 535 | 569 | 523 | 544 | 952,000 | 544 |
| 1997-01-16 | 535 | 540 | 510 | 535 | 706,000 | 535 |
| 1997-01-14 | 535 | 540 | 525 | 527 | 950,000 | 527 |
| 1997-01-13 | 518 | 535 | 515 | 535 | 2,028,000 | 535 |
| 1997-01-10 | 531 | 547 | 501 | 516 | 1,992,000 | 516 |
| 1997-01-09 | 541 | 543 | 535 | 543 | 645,000 | 543 |
| 1997-01-08 | 549 | 549 | 535 | 535 | 781,000 | 535 |
| 1997-01-07 | 565 | 574 | 535 | 535 | 932,000 | 535 |
| 1997-01-06 | 569 | 570 | 550 | 566 | 647,000 | 566 |
分割・併合履歴 ： なし
