6326 (株)クボタ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 352 | 352 | 337 | 337 | 569,000 | 337 |
| 1998-12-29 | 341 | 351 | 339 | 350 | 1,757,000 | 350 |
| 1998-12-28 | 344 | 345 | 334 | 337 | 1,790,000 | 337 |
| 1998-12-25 | 339 | 340 | 332 | 335 | 818,000 | 335 |
| 1998-12-24 | 338 | 340 | 329 | 335 | 2,390,000 | 335 |
| 1998-12-22 | 329 | 338 | 327 | 335 | 4,322,000 | 335 |
| 1998-12-21 | 311 | 328 | 310 | 327 | 3,544,000 | 327 |
| 1998-12-18 | 296 | 309 | 294 | 305 | 1,329,000 | 305 |
| 1998-12-17 | 296 | 298 | 290 | 296 | 1,203,000 | 296 |
| 1998-12-16 | 296 | 302 | 295 | 300 | 1,566,000 | 300 |
| 1998-12-15 | 294 | 295 | 291 | 294 | 1,258,000 | 294 |
| 1998-12-14 | 295 | 300 | 294 | 296 | 1,222,000 | 296 |
| 1998-12-11 | 291 | 303 | 291 | 296 | 4,371,000 | 296 |
| 1998-12-10 | 285 | 289 | 280 | 281 | 1,368,000 | 281 |
| 1998-12-09 | 277 | 280 | 274 | 280 | 733,000 | 280 |
| 1998-12-08 | 277 | 290 | 277 | 282 | 999,000 | 282 |
| 1998-12-07 | 278 | 286 | 278 | 281 | 858,000 | 281 |
| 1998-12-04 | 288 | 290 | 276 | 276 | 1,499,000 | 276 |
| 1998-12-03 | 287 | 294 | 285 | 290 | 1,030,000 | 290 |
| 1998-12-02 | 286 | 293 | 286 | 292 | 901,000 | 292 |
| 1998-12-01 | 285 | 295 | 284 | 289 | 981,000 | 289 |
| 1998-11-30 | 303 | 303 | 280 | 284 | 1,186,000 | 284 |
| 1998-11-27 | 302 | 310 | 291 | 293 | 2,699,000 | 293 |
| 1998-11-26 | 270 | 287 | 269 | 287 | 1,338,000 | 287 |
| 1998-11-25 | 275 | 276 | 271 | 275 | 650,000 | 275 |
| 1998-11-24 | 274 | 276 | 269 | 276 | 837,000 | 276 |
| 1998-11-20 | 260 | 269 | 258 | 269 | 478,000 | 269 |
| 1998-11-19 | 260 | 264 | 255 | 255 | 741,000 | 255 |
| 1998-11-18 | 254 | 263 | 254 | 261 | 1,255,000 | 261 |
| 1998-11-17 | 261 | 261 | 254 | 254 | 969,000 | 254 |
| 1998-11-16 | 263 | 263 | 257 | 259 | 925,000 | 259 |
| 1998-11-13 | 260 | 264 | 258 | 261 | 1,488,000 | 261 |
| 1998-11-12 | 267 | 267 | 257 | 257 | 859,000 | 257 |
| 1998-11-11 | 264 | 272 | 260 | 272 | 894,000 | 272 |
| 1998-11-10 | 275 | 275 | 261 | 269 | 423,000 | 269 |
| 1998-11-09 | 274 | 276 | 267 | 274 | 520,000 | 274 |
| 1998-11-06 | 276 | 276 | 266 | 271 | 1,221,000 | 271 |
| 1998-11-05 | 297 | 297 | 270 | 291 | 2,128,000 | 291 |
| 1998-11-04 | 282 | 298 | 275 | 297 | 2,117,000 | 297 |
| 1998-11-02 | 258 | 280 | 256 | 280 | 1,190,000 | 280 |
| 1998-10-30 | 258 | 258 | 250 | 258 | 1,132,000 | 258 |
| 1998-10-29 | 252 | 258 | 249 | 249 | 1,446,000 | 249 |
| 1998-10-28 | 253 | 260 | 247 | 247 | 692,000 | 247 |
| 1998-10-27 | 255 | 260 | 248 | 248 | 1,021,000 | 248 |
| 1998-10-26 | 252 | 256 | 252 | 253 | 405,000 | 253 |
| 1998-10-23 | 273 | 273 | 251 | 251 | 815,000 | 251 |
| 1998-10-22 | 271 | 278 | 260 | 260 | 1,063,000 | 260 |
| 1998-10-21 | 264 | 280 | 258 | 273 | 1,992,000 | 273 |
| 1998-10-20 | 252 | 261 | 249 | 261 | 716,000 | 261 |
| 1998-10-19 | 254 | 265 | 254 | 258 | 638,000 | 258 |
| 1998-10-16 | 245 | 255 | 240 | 249 | 868,000 | 249 |
| 1998-10-15 | 255 | 255 | 240 | 240 | 514,000 | 240 |
| 1998-10-14 | 251 | 255 | 245 | 245 | 895,000 | 245 |
| 1998-10-13 | 262 | 265 | 250 | 250 | 1,060,000 | 250 |
| 1998-10-12 | 270 | 275 | 265 | 273 | 768,000 | 273 |
| 1998-10-09 | 248 | 270 | 248 | 250 | 1,073,000 | 250 |
| 1998-10-08 | 262 | 265 | 250 | 250 | 1,089,000 | 250 |
| 1998-10-07 | 262 | 270 | 260 | 267 | 1,253,000 | 267 |
| 1998-10-06 | 266 | 269 | 256 | 257 | 553,000 | 257 |
| 1998-10-05 | 265 | 265 | 246 | 251 | 1,958,000 | 251 |
| 1998-10-02 | 256 | 267 | 256 | 266 | 1,011,000 | 266 |
| 1998-10-01 | 261 | 270 | 257 | 261 | 573,000 | 261 |
| 1998-09-30 | 271 | 273 | 261 | 261 | 1,445,000 | 261 |
| 1998-09-29 | 260 | 267 | 256 | 261 | 1,300,000 | 261 |
| 1998-09-28 | 277 | 280 | 255 | 255 | 814,000 | 255 |
| 1998-09-25 | 270 | 270 | 256 | 257 | 527,000 | 257 |
| 1998-09-24 | 274 | 280 | 270 | 276 | 684,000 | 276 |
| 1998-09-22 | 270 | 279 | 266 | 274 | 544,000 | 274 |
| 1998-09-21 | 264 | 270 | 251 | 260 | 972,000 | 260 |
| 1998-09-18 | 279 | 279 | 273 | 279 | 945,000 | 279 |
| 1998-09-17 | 294 | 294 | 271 | 280 | 657,000 | 280 |
| 1998-09-16 | 285 | 300 | 277 | 296 | 902,000 | 296 |
| 1998-09-14 | 283 | 290 | 270 | 290 | 590,000 | 290 |
| 1998-09-11 | 293 | 293 | 268 | 273 | 4,535,000 | 273 |
| 1998-09-10 | 297 | 299 | 282 | 289 | 807,000 | 289 |
| 1998-09-09 | 295 | 303 | 290 | 302 | 952,000 | 302 |
| 1998-09-08 | 298 | 303 | 292 | 296 | 1,323,000 | 296 |
| 1998-09-07 | 281 | 303 | 278 | 303 | 1,227,000 | 303 |
| 1998-09-04 | 283 | 288 | 275 | 281 | 1,846,000 | 281 |
| 1998-09-03 | 272 | 285 | 272 | 278 | 1,187,000 | 278 |
| 1998-09-02 | 278 | 279 | 268 | 272 | 744,000 | 272 |
| 1998-09-01 | 250 | 280 | 249 | 280 | 841,000 | 280 |
| 1998-08-31 | 269 | 270 | 252 | 270 | 975,000 | 270 |
| 1998-08-28 | 240 | 255 | 238 | 249 | 1,113,000 | 249 |
| 1998-08-27 | 273 | 273 | 255 | 258 | 1,402,000 | 258 |
| 1998-08-26 | 280 | 280 | 273 | 273 | 706,000 | 273 |
| 1998-08-25 | 273 | 282 | 273 | 281 | 1,352,000 | 281 |
| 1998-08-24 | 277 | 277 | 270 | 273 | 662,000 | 273 |
| 1998-08-21 | 280 | 280 | 277 | 279 | 457,000 | 279 |
| 1998-08-20 | 285 | 287 | 277 | 280 | 834,000 | 280 |
| 1998-08-19 | 291 | 291 | 285 | 289 | 424,000 | 289 |
| 1998-08-18 | 285 | 293 | 282 | 291 | 653,000 | 291 |
| 1998-08-17 | 284 | 285 | 278 | 280 | 891,000 | 280 |
| 1998-08-14 | 295 | 299 | 282 | 284 | 1,121,000 | 284 |
| 1998-08-13 | 286 | 300 | 284 | 300 | 933,000 | 300 |
| 1998-08-12 | 280 | 292 | 280 | 281 | 796,000 | 281 |
| 1998-08-11 | 292 | 293 | 281 | 282 | 1,208,000 | 282 |
| 1998-08-10 | 303 | 303 | 291 | 292 | 688,000 | 292 |
| 1998-08-07 | 301 | 306 | 298 | 301 | 1,171,000 | 301 |
| 1998-08-06 | 307 | 307 | 300 | 301 | 640,000 | 301 |
| 1998-08-05 | 303 | 308 | 301 | 303 | 1,866,000 | 303 |
| 1998-08-04 | 310 | 314 | 303 | 304 | 884,000 | 304 |
| 1998-08-03 | 312 | 312 | 309 | 310 | 405,000 | 310 |
| 1998-07-31 | 318 | 320 | 305 | 312 | 1,119,000 | 312 |
| 1998-07-30 | 314 | 318 | 313 | 315 | 783,000 | 315 |
| 1998-07-29 | 318 | 318 | 311 | 313 | 751,000 | 313 |
| 1998-07-28 | 309 | 318 | 306 | 315 | 563,000 | 315 |
| 1998-07-27 | 311 | 311 | 301 | 306 | 1,284,000 | 306 |
| 1998-07-24 | 308 | 314 | 307 | 309 | 731,000 | 309 |
| 1998-07-23 | 320 | 327 | 309 | 309 | 1,115,000 | 309 |
| 1998-07-22 | 324 | 332 | 318 | 320 | 1,503,000 | 320 |
| 1998-07-21 | 333 | 339 | 325 | 339 | 594,000 | 339 |
| 1998-07-17 | 337 | 337 | 317 | 333 | 1,759,000 | 333 |
| 1998-07-16 | 326 | 337 | 323 | 335 | 1,932,000 | 335 |
| 1998-07-15 | 322 | 326 | 315 | 318 | 1,180,000 | 318 |
| 1998-07-14 | 311 | 323 | 311 | 317 | 1,387,000 | 317 |
| 1998-07-13 | 312 | 331 | 307 | 331 | 759,000 | 331 |
| 1998-07-10 | 326 | 331 | 310 | 312 | 1,356,000 | 312 |
| 1998-07-09 | 328 | 330 | 315 | 316 | 1,726,000 | 316 |
| 1998-07-08 | 350 | 350 | 335 | 335 | 1,230,000 | 335 |
| 1998-07-07 | 337 | 347 | 337 | 346 | 743,000 | 346 |
| 1998-07-06 | 330 | 342 | 330 | 339 | 907,000 | 339 |
| 1998-07-03 | 347 | 350 | 331 | 335 | 1,893,000 | 335 |
| 1998-07-02 | 355 | 356 | 341 | 342 | 1,281,000 | 342 |
| 1998-07-01 | 329 | 360 | 320 | 360 | 1,858,000 | 360 |
| 1998-06-30 | 314 | 320 | 312 | 320 | 1,197,000 | 320 |
| 1998-06-29 | 311 | 311 | 303 | 306 | 783,000 | 306 |
| 1998-06-26 | 313 | 313 | 297 | 301 | 908,000 | 301 |
| 1998-06-25 | 303 | 313 | 300 | 313 | 723,000 | 313 |
| 1998-06-24 | 309 | 314 | 305 | 312 | 1,625,000 | 312 |
| 1998-06-23 | 318 | 318 | 302 | 310 | 1,140,000 | 310 |
| 1998-06-22 | 312 | 315 | 304 | 313 | 421,000 | 313 |
| 1998-06-19 | 303 | 308 | 302 | 307 | 998,000 | 307 |
| 1998-06-18 | 310 | 319 | 301 | 308 | 986,000 | 308 |
| 1998-06-17 | 297 | 299 | 291 | 292 | 470,000 | 292 |
| 1998-06-16 | 295 | 300 | 291 | 294 | 672,000 | 294 |
| 1998-06-15 | 301 | 302 | 294 | 295 | 835,000 | 295 |
| 1998-06-12 | 302 | 304 | 300 | 300 | 2,340,000 | 300 |
| 1998-06-11 | 305 | 308 | 302 | 302 | 879,000 | 302 |
| 1998-06-10 | 322 | 322 | 311 | 315 | 474,000 | 315 |
| 1998-06-09 | 324 | 328 | 315 | 327 | 389,000 | 327 |
| 1998-06-08 | 325 | 330 | 324 | 329 | 295,000 | 329 |
| 1998-06-05 | 325 | 333 | 319 | 326 | 1,591,000 | 326 |
| 1998-06-04 | 312 | 319 | 310 | 315 | 661,000 | 315 |
| 1998-06-03 | 323 | 323 | 311 | 311 | 1,202,000 | 311 |
| 1998-06-02 | 315 | 325 | 313 | 323 | 762,000 | 323 |
| 1998-06-01 | 329 | 329 | 306 | 310 | 1,049,000 | 310 |
| 1998-05-29 | 346 | 346 | 334 | 335 | 759,000 | 335 |
| 1998-05-28 | 339 | 344 | 336 | 341 | 1,009,000 | 341 |
| 1998-05-27 | 347 | 349 | 340 | 349 | 1,626,000 | 349 |
| 1998-05-26 | 334 | 341 | 334 | 338 | 719,000 | 338 |
| 1998-05-25 | 340 | 340 | 334 | 334 | 662,000 | 334 |
| 1998-05-22 | 335 | 341 | 324 | 340 | 1,443,000 | 340 |
| 1998-05-21 | 338 | 342 | 327 | 333 | 887,000 | 333 |
| 1998-05-20 | 335 | 347 | 335 | 338 | 656,000 | 338 |
| 1998-05-19 | 323 | 338 | 321 | 330 | 628,000 | 330 |
| 1998-05-18 | 325 | 325 | 312 | 319 | 605,000 | 319 |
| 1998-05-15 | 331 | 334 | 321 | 321 | 651,000 | 321 |
| 1998-05-14 | 338 | 345 | 328 | 330 | 727,000 | 330 |
| 1998-05-13 | 335 | 346 | 333 | 339 | 1,219,000 | 339 |
| 1998-05-12 | 343 | 343 | 335 | 335 | 757,000 | 335 |
| 1998-05-11 | 345 | 350 | 340 | 342 | 962,000 | 342 |
| 1998-05-08 | 336 | 353 | 336 | 340 | 1,860,000 | 340 |
| 1998-05-07 | 349 | 350 | 336 | 336 | 1,108,000 | 336 |
| 1998-05-06 | 370 | 370 | 333 | 339 | 1,013,000 | 339 |
| 1998-05-01 | 385 | 385 | 363 | 375 | 1,672,000 | 375 |
| 1998-04-30 | 366 | 375 | 366 | 375 | 1,342,000 | 375 |
| 1998-04-28 | 350 | 370 | 350 | 358 | 889,000 | 358 |
| 1998-04-27 | 357 | 357 | 351 | 354 | 857,000 | 354 |
| 1998-04-24 | 356 | 374 | 353 | 355 | 761,000 | 355 |
| 1998-04-23 | 357 | 370 | 352 | 353 | 1,000,000 | 353 |
| 1998-04-22 | 360 | 361 | 348 | 353 | 938,000 | 353 |
| 1998-04-21 | 365 | 367 | 352 | 360 | 634,000 | 360 |
| 1998-04-20 | 365 | 368 | 353 | 361 | 555,000 | 361 |
| 1998-04-17 | 374 | 375 | 354 | 364 | 1,183,000 | 364 |
| 1998-04-16 | 379 | 381 | 372 | 378 | 1,156,000 | 378 |
| 1998-04-15 | 379 | 379 | 365 | 366 | 597,000 | 366 |
| 1998-04-14 | 370 | 380 | 368 | 370 | 980,000 | 370 |
| 1998-04-13 | 360 | 366 | 360 | 362 | 264,000 | 362 |
| 1998-04-10 | 373 | 374 | 360 | 364 | 552,000 | 364 |
| 1998-04-09 | 372 | 379 | 368 | 374 | 896,000 | 374 |
| 1998-04-08 | 362 | 380 | 362 | 367 | 1,124,000 | 367 |
| 1998-04-07 | 347 | 362 | 343 | 362 | 1,252,000 | 362 |
| 1998-04-06 | 342 | 352 | 340 | 350 | 961,000 | 350 |
| 1998-04-03 | 339 | 340 | 325 | 331 | 2,226,000 | 331 |
| 1998-04-02 | 327 | 340 | 310 | 319 | 2,061,000 | 319 |
| 1998-04-01 | 347 | 348 | 301 | 325 | 2,388,000 | 325 |
| 1998-03-31 | 356 | 362 | 344 | 362 | 1,823,000 | 362 |
| 1998-03-30 | 360 | 370 | 346 | 356 | 954,000 | 356 |
| 1998-03-27 | 368 | 370 | 350 | 350 | 778,000 | 350 |
| 1998-03-26 | 344 | 358 | 344 | 354 | 1,445,000 | 354 |
| 1998-03-25 | 346 | 360 | 344 | 350 | 1,057,000 | 350 |
| 1998-03-24 | 345 | 352 | 345 | 345 | 1,038,000 | 345 |
| 1998-03-23 | 350 | 360 | 347 | 347 | 802,000 | 347 |
| 1998-03-20 | 350 | 361 | 348 | 352 | 802,000 | 352 |
| 1998-03-19 | 355 | 360 | 351 | 351 | 746,000 | 351 |
| 1998-03-18 | 366 | 366 | 350 | 353 | 515,000 | 353 |
| 1998-03-17 | 368 | 368 | 359 | 362 | 908,000 | 362 |
| 1998-03-16 | 364 | 368 | 360 | 366 | 1,050,000 | 366 |
| 1998-03-13 | 345 | 364 | 345 | 364 | 2,506,000 | 364 |
| 1998-03-12 | 359 | 363 | 350 | 350 | 882,000 | 350 |
| 1998-03-11 | 361 | 361 | 354 | 354 | 771,000 | 354 |
| 1998-03-10 | 358 | 362 | 355 | 356 | 1,153,000 | 356 |
| 1998-03-09 | 363 | 367 | 355 | 355 | 710,000 | 355 |
| 1998-03-06 | 356 | 360 | 354 | 359 | 1,188,000 | 359 |
| 1998-03-05 | 363 | 363 | 356 | 356 | 1,640,000 | 356 |
| 1998-03-04 | 368 | 369 | 363 | 368 | 538,000 | 368 |
| 1998-03-03 | 375 | 378 | 370 | 373 | 1,402,000 | 373 |
| 1998-03-02 | 369 | 376 | 369 | 373 | 2,282,000 | 373 |
| 1998-02-27 | 371 | 375 | 364 | 364 | 798,000 | 364 |
| 1998-02-26 | 359 | 362 | 350 | 362 | 709,000 | 362 |
| 1998-02-25 | 351 | 364 | 350 | 364 | 684,000 | 364 |
| 1998-02-24 | 375 | 379 | 355 | 357 | 681,000 | 357 |
| 1998-02-23 | 383 | 390 | 375 | 375 | 728,000 | 375 |
| 1998-02-20 | 370 | 378 | 366 | 378 | 312,000 | 378 |
| 1998-02-19 | 364 | 374 | 364 | 369 | 430,000 | 369 |
| 1998-02-18 | 385 | 389 | 363 | 363 | 913,000 | 363 |
| 1998-02-17 | 371 | 384 | 368 | 384 | 445,000 | 384 |
| 1998-02-16 | 393 | 396 | 371 | 371 | 742,000 | 371 |
| 1998-02-13 | 407 | 413 | 398 | 402 | 1,218,000 | 402 |
| 1998-02-12 | 403 | 420 | 401 | 416 | 1,380,000 | 416 |
| 1998-02-10 | 400 | 404 | 398 | 398 | 915,000 | 398 |
| 1998-02-09 | 400 | 400 | 393 | 393 | 631,000 | 393 |
| 1998-02-06 | 399 | 400 | 389 | 400 | 837,000 | 400 |
| 1998-02-05 | 379 | 396 | 379 | 389 | 1,169,000 | 389 |
| 1998-02-04 | 389 | 389 | 372 | 379 | 495,000 | 379 |
| 1998-02-03 | 380 | 389 | 376 | 385 | 779,000 | 385 |
| 1998-02-02 | 379 | 379 | 364 | 370 | 484,000 | 370 |
| 1998-01-30 | 380 | 385 | 370 | 371 | 1,261,000 | 371 |
| 1998-01-29 | 384 | 384 | 365 | 373 | 1,358,000 | 373 |
| 1998-01-28 | 402 | 404 | 388 | 388 | 1,026,000 | 388 |
| 1998-01-27 | 383 | 400 | 376 | 397 | 1,862,000 | 397 |
| 1998-01-26 | 350 | 385 | 348 | 373 | 1,564,000 | 373 |
| 1998-01-23 | 338 | 348 | 333 | 348 | 1,066,000 | 348 |
| 1998-01-22 | 334 | 350 | 330 | 330 | 1,930,000 | 330 |
| 1998-01-21 | 310 | 340 | 310 | 334 | 2,981,000 | 334 |
| 1998-01-20 | 293 | 299 | 291 | 296 | 2,183,000 | 296 |
| 1998-01-19 | 299 | 306 | 295 | 295 | 1,898,000 | 295 |
| 1998-01-16 | 289 | 295 | 284 | 284 | 2,963,000 | 284 |
| 1998-01-14 | 305 | 307 | 278 | 288 | 2,328,000 | 288 |
| 1998-01-13 | 315 | 315 | 306 | 309 | 987,000 | 309 |
| 1998-01-12 | 305 | 317 | 300 | 300 | 948,000 | 300 |
| 1998-01-09 | 321 | 325 | 307 | 314 | 1,043,000 | 314 |
| 1998-01-08 | 330 | 350 | 330 | 331 | 771,000 | 331 |
| 1998-01-07 | 346 | 352 | 334 | 337 | 375,000 | 337 |
| 1998-01-06 | 369 | 370 | 350 | 356 | 501,000 | 356 |
| 1998-01-05 | 384 | 384 | 369 | 369 | 884,000 | 369 |
分割・併合履歴 ： なし
