6326 (株)クボタ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 405 | 405 | 391 | 391 | 332,000 | 391 |
| 1999-12-29 | 392 | 410 | 386 | 401 | 767,000 | 401 |
| 1999-12-28 | 416 | 418 | 406 | 414 | 916,000 | 414 |
| 1999-12-27 | 424 | 429 | 422 | 428 | 443,000 | 428 |
| 1999-12-24 | 427 | 448 | 421 | 424 | 1,364,000 | 424 |
| 1999-12-22 | 434 | 434 | 415 | 419 | 1,005,000 | 419 |
| 1999-12-21 | 417 | 430 | 417 | 425 | 1,160,000 | 425 |
| 1999-12-20 | 443 | 443 | 414 | 422 | 925,000 | 422 |
| 1999-12-17 | 431 | 448 | 431 | 447 | 3,060,000 | 447 |
| 1999-12-16 | 425 | 430 | 422 | 429 | 683,000 | 429 |
| 1999-12-15 | 430 | 435 | 420 | 428 | 1,323,000 | 428 |
| 1999-12-14 | 419 | 432 | 415 | 425 | 1,467,000 | 425 |
| 1999-12-13 | 440 | 441 | 410 | 420 | 1,671,000 | 420 |
| 1999-12-10 | 425 | 438 | 420 | 435 | 5,942,000 | 435 |
| 1999-12-09 | 420 | 420 | 409 | 415 | 1,579,000 | 415 |
| 1999-12-08 | 408 | 425 | 408 | 410 | 1,152,000 | 410 |
| 1999-12-07 | 426 | 430 | 407 | 411 | 1,917,000 | 411 |
| 1999-12-06 | 425 | 435 | 425 | 431 | 1,520,000 | 431 |
| 1999-12-03 | 423 | 431 | 417 | 430 | 2,102,000 | 430 |
| 1999-12-02 | 419 | 428 | 419 | 428 | 1,915,000 | 428 |
| 1999-12-01 | 395 | 421 | 393 | 414 | 2,045,000 | 414 |
| 1999-11-30 | 397 | 408 | 395 | 400 | 2,651,000 | 400 |
| 1999-11-29 | 400 | 402 | 395 | 399 | 1,394,000 | 399 |
| 1999-11-26 | 400 | 400 | 393 | 396 | 904,000 | 396 |
| 1999-11-25 | 390 | 393 | 381 | 385 | 2,174,000 | 385 |
| 1999-11-24 | 413 | 417 | 392 | 403 | 2,117,000 | 403 |
| 1999-11-22 | 427 | 432 | 421 | 421 | 1,461,000 | 421 |
| 1999-11-19 | 402 | 439 | 402 | 434 | 5,958,000 | 434 |
| 1999-11-18 | 395 | 403 | 379 | 389 | 3,502,000 | 389 |
| 1999-11-17 | 380 | 390 | 380 | 385 | 2,729,000 | 385 |
| 1999-11-16 | 395 | 397 | 367 | 375 | 3,161,000 | 375 |
| 1999-11-15 | 414 | 414 | 389 | 393 | 2,165,000 | 393 |
| 1999-11-12 | 420 | 421 | 408 | 415 | 1,419,000 | 415 |
| 1999-11-11 | 426 | 426 | 408 | 410 | 2,080,000 | 410 |
| 1999-11-10 | 441 | 443 | 421 | 421 | 2,501,000 | 421 |
| 1999-11-09 | 447 | 460 | 444 | 460 | 2,634,000 | 460 |
| 1999-11-08 | 448 | 454 | 436 | 437 | 2,136,000 | 437 |
| 1999-11-05 | 445 | 448 | 439 | 447 | 2,631,000 | 447 |
| 1999-11-04 | 432 | 446 | 431 | 440 | 4,058,000 | 440 |
| 1999-11-02 | 412 | 428 | 410 | 423 | 2,109,000 | 423 |
| 1999-11-01 | 409 | 424 | 397 | 397 | 1,733,000 | 397 |
| 1999-10-29 | 415 | 418 | 406 | 415 | 1,757,000 | 415 |
| 1999-10-28 | 408 | 413 | 397 | 406 | 1,803,000 | 406 |
| 1999-10-27 | 426 | 426 | 412 | 413 | 1,361,000 | 413 |
| 1999-10-26 | 418 | 436 | 406 | 436 | 5,359,000 | 436 |
| 1999-10-25 | 395 | 419 | 390 | 419 | 2,189,000 | 419 |
| 1999-10-22 | 385 | 392 | 381 | 385 | 1,670,000 | 385 |
| 1999-10-21 | 390 | 390 | 377 | 383 | 1,501,000 | 383 |
| 1999-10-20 | 383 | 394 | 377 | 394 | 992,000 | 394 |
| 1999-10-19 | 380 | 390 | 378 | 385 | 972,000 | 385 |
| 1999-10-18 | 377 | 387 | 375 | 376 | 1,381,000 | 376 |
| 1999-10-15 | 375 | 389 | 375 | 387 | 1,363,000 | 387 |
| 1999-10-14 | 390 | 395 | 379 | 380 | 726,000 | 380 |
| 1999-10-13 | 390 | 400 | 390 | 394 | 1,103,000 | 394 |
| 1999-10-12 | 392 | 400 | 391 | 395 | 1,149,000 | 395 |
| 1999-10-08 | 406 | 408 | 398 | 400 | 3,385,000 | 400 |
| 1999-10-07 | 406 | 406 | 401 | 401 | 1,696,000 | 401 |
| 1999-10-06 | 400 | 408 | 393 | 402 | 2,833,000 | 402 |
| 1999-10-05 | 400 | 400 | 392 | 394 | 3,119,000 | 394 |
| 1999-10-04 | 400 | 402 | 393 | 394 | 3,853,000 | 394 |
| 1999-10-01 | 382 | 404 | 382 | 398 | 9,191,000 | 398 |
| 1999-09-30 | 373 | 390 | 369 | 376 | 6,974,000 | 376 |
| 1999-09-29 | 369 | 378 | 365 | 373 | 6,403,000 | 373 |
| 1999-09-28 | 360 | 371 | 359 | 367 | 2,284,000 | 367 |
| 1999-09-27 | 357 | 359 | 351 | 354 | 979,000 | 354 |
| 1999-09-24 | 351 | 355 | 342 | 350 | 1,720,000 | 350 |
| 1999-09-22 | 359 | 359 | 355 | 355 | 1,749,000 | 355 |
| 1999-09-21 | 362 | 370 | 354 | 369 | 1,058,000 | 369 |
| 1999-09-20 | 361 | 367 | 359 | 362 | 1,563,000 | 362 |
| 1999-09-17 | 364 | 366 | 355 | 356 | 1,499,000 | 356 |
| 1999-09-16 | 355 | 364 | 351 | 364 | 2,718,000 | 364 |
| 1999-09-14 | 365 | 370 | 360 | 360 | 6,444,000 | 360 |
| 1999-09-13 | 344 | 345 | 332 | 332 | 820,000 | 332 |
| 1999-09-10 | 342 | 347 | 342 | 345 | 3,434,000 | 345 |
| 1999-09-09 | 352 | 355 | 345 | 350 | 1,119,000 | 350 |
| 1999-09-08 | 374 | 375 | 346 | 350 | 2,247,000 | 350 |
| 1999-09-07 | 379 | 381 | 367 | 378 | 4,100,000 | 378 |
| 1999-09-06 | 370 | 379 | 365 | 373 | 3,801,000 | 373 |
| 1999-09-03 | 364 | 367 | 357 | 364 | 3,101,000 | 364 |
| 1999-09-02 | 354 | 364 | 354 | 356 | 2,437,000 | 356 |
| 1999-09-01 | 356 | 357 | 347 | 356 | 1,987,000 | 356 |
| 1999-08-31 | 356 | 369 | 346 | 346 | 3,994,000 | 346 |
| 1999-08-30 | 350 | 364 | 349 | 351 | 1,529,000 | 351 |
| 1999-08-27 | 363 | 363 | 344 | 344 | 1,416,000 | 344 |
| 1999-08-26 | 355 | 358 | 343 | 345 | 1,391,000 | 345 |
| 1999-08-25 | 362 | 364 | 350 | 350 | 2,116,000 | 350 |
| 1999-08-24 | 371 | 371 | 351 | 357 | 1,368,000 | 357 |
| 1999-08-23 | 357 | 385 | 349 | 376 | 6,584,000 | 376 |
| 1999-08-20 | 330 | 343 | 330 | 343 | 1,804,000 | 343 |
| 1999-08-19 | 321 | 331 | 321 | 331 | 1,633,000 | 331 |
| 1999-08-18 | 327 | 333 | 326 | 326 | 1,796,000 | 326 |
| 1999-08-17 | 325 | 328 | 325 | 328 | 1,672,000 | 328 |
| 1999-08-16 | 328 | 328 | 323 | 325 | 1,735,000 | 325 |
| 1999-08-13 | 325 | 327 | 318 | 325 | 1,703,000 | 325 |
| 1999-08-12 | 326 | 328 | 323 | 326 | 1,029,000 | 326 |
| 1999-08-11 | 322 | 327 | 321 | 322 | 413,000 | 322 |
| 1999-08-10 | 326 | 326 | 313 | 322 | 646,000 | 322 |
| 1999-08-09 | 327 | 327 | 323 | 323 | 514,000 | 323 |
| 1999-08-06 | 325 | 325 | 316 | 319 | 1,670,000 | 319 |
| 1999-08-05 | 324 | 330 | 316 | 320 | 3,331,000 | 320 |
| 1999-08-04 | 314 | 322 | 313 | 320 | 1,444,000 | 320 |
| 1999-08-03 | 319 | 319 | 312 | 317 | 731,000 | 317 |
| 1999-08-02 | 308 | 315 | 307 | 314 | 831,000 | 314 |
| 1999-07-30 | 321 | 321 | 307 | 311 | 1,388,000 | 311 |
| 1999-07-29 | 308 | 322 | 306 | 316 | 1,627,000 | 316 |
| 1999-07-28 | 311 | 313 | 310 | 310 | 1,208,000 | 310 |
| 1999-07-27 | 327 | 327 | 312 | 315 | 1,153,000 | 315 |
| 1999-07-26 | 323 | 328 | 321 | 321 | 801,000 | 321 |
| 1999-07-23 | 321 | 323 | 311 | 318 | 1,683,000 | 318 |
| 1999-07-22 | 329 | 329 | 320 | 321 | 917,000 | 321 |
| 1999-07-21 | 339 | 339 | 326 | 328 | 1,319,000 | 328 |
| 1999-07-19 | 341 | 342 | 333 | 338 | 848,000 | 338 |
| 1999-07-16 | 337 | 341 | 331 | 332 | 1,624,000 | 332 |
| 1999-07-15 | 343 | 347 | 335 | 339 | 1,455,000 | 339 |
| 1999-07-14 | 334 | 349 | 330 | 343 | 3,009,000 | 343 |
| 1999-07-13 | 341 | 344 | 337 | 337 | 1,768,000 | 337 |
| 1999-07-12 | 348 | 350 | 341 | 343 | 1,795,000 | 343 |
| 1999-07-09 | 354 | 354 | 347 | 347 | 2,837,000 | 347 |
| 1999-07-08 | 362 | 364 | 357 | 358 | 1,316,000 | 358 |
| 1999-07-07 | 368 | 368 | 361 | 362 | 918,000 | 362 |
| 1999-07-06 | 368 | 370 | 362 | 368 | 932,000 | 368 |
| 1999-07-05 | 372 | 376 | 366 | 368 | 2,000,000 | 368 |
| 1999-07-02 | 366 | 373 | 360 | 372 | 1,341,000 | 372 |
| 1999-07-01 | 365 | 369 | 360 | 361 | 1,685,000 | 361 |
| 1999-06-30 | 371 | 374 | 362 | 362 | 2,631,000 | 362 |
| 1999-06-29 | 374 | 374 | 363 | 363 | 1,674,000 | 363 |
| 1999-06-28 | 381 | 381 | 371 | 374 | 973,000 | 374 |
| 1999-06-25 | 379 | 383 | 375 | 377 | 2,214,000 | 377 |
| 1999-06-24 | 378 | 382 | 374 | 382 | 3,282,000 | 382 |
| 1999-06-23 | 360 | 386 | 356 | 382 | 8,190,000 | 382 |
| 1999-06-22 | 350 | 358 | 345 | 356 | 2,644,000 | 356 |
| 1999-06-21 | 353 | 355 | 343 | 346 | 1,287,000 | 346 |
| 1999-06-18 | 356 | 358 | 350 | 350 | 1,449,000 | 350 |
| 1999-06-17 | 344 | 350 | 341 | 350 | 863,000 | 350 |
| 1999-06-16 | 346 | 349 | 342 | 344 | 918,000 | 344 |
| 1999-06-15 | 340 | 347 | 338 | 346 | 1,282,000 | 346 |
| 1999-06-14 | 345 | 348 | 338 | 339 | 2,318,000 | 339 |
| 1999-06-11 | 350 | 358 | 345 | 345 | 5,214,000 | 345 |
| 1999-06-10 | 346 | 355 | 346 | 355 | 1,183,000 | 355 |
| 1999-06-09 | 345 | 348 | 342 | 344 | 744,000 | 344 |
| 1999-06-08 | 354 | 355 | 343 | 350 | 484,000 | 350 |
| 1999-06-07 | 351 | 356 | 347 | 349 | 1,519,000 | 349 |
| 1999-06-04 | 346 | 349 | 338 | 346 | 2,090,000 | 346 |
| 1999-06-03 | 351 | 353 | 345 | 349 | 2,660,000 | 349 |
| 1999-06-02 | 362 | 365 | 357 | 361 | 1,360,000 | 361 |
| 1999-06-01 | 350 | 362 | 349 | 362 | 1,142,000 | 362 |
| 1999-05-31 | 357 | 359 | 352 | 359 | 1,590,000 | 359 |
| 1999-05-28 | 348 | 354 | 346 | 352 | 915,000 | 352 |
| 1999-05-27 | 353 | 355 | 350 | 354 | 987,000 | 354 |
| 1999-05-26 | 347 | 352 | 343 | 348 | 666,000 | 348 |
| 1999-05-25 | 344 | 346 | 342 | 343 | 773,000 | 343 |
| 1999-05-24 | 340 | 345 | 335 | 344 | 234,000 | 344 |
| 1999-05-21 | 340 | 345 | 333 | 340 | 933,000 | 340 |
| 1999-05-20 | 347 | 347 | 333 | 345 | 1,156,000 | 345 |
| 1999-05-19 | 341 | 349 | 335 | 340 | 1,563,000 | 340 |
| 1999-05-18 | 350 | 361 | 346 | 352 | 1,321,000 | 352 |
| 1999-05-17 | 345 | 352 | 343 | 346 | 871,000 | 346 |
| 1999-05-14 | 351 | 357 | 348 | 350 | 1,777,000 | 350 |
| 1999-05-13 | 356 | 357 | 351 | 351 | 1,094,000 | 351 |
| 1999-05-12 | 357 | 357 | 348 | 349 | 955,000 | 349 |
| 1999-05-11 | 364 | 365 | 349 | 350 | 1,791,000 | 350 |
| 1999-05-10 | 367 | 368 | 360 | 363 | 1,011,000 | 363 |
| 1999-05-07 | 370 | 370 | 360 | 367 | 2,977,000 | 367 |
| 1999-05-06 | 350 | 362 | 349 | 358 | 3,257,000 | 358 |
| 1999-04-30 | 342 | 343 | 338 | 339 | 1,215,000 | 339 |
| 1999-04-28 | 334 | 339 | 333 | 335 | 842,000 | 335 |
| 1999-04-27 | 340 | 342 | 337 | 341 | 1,452,000 | 341 |
| 1999-04-26 | 334 | 339 | 333 | 333 | 635,000 | 333 |
| 1999-04-23 | 335 | 344 | 333 | 340 | 1,086,000 | 340 |
| 1999-04-22 | 331 | 335 | 329 | 334 | 921,000 | 334 |
| 1999-04-21 | 334 | 335 | 325 | 327 | 1,167,000 | 327 |
| 1999-04-20 | 331 | 334 | 328 | 330 | 1,134,000 | 330 |
| 1999-04-19 | 336 | 342 | 330 | 337 | 1,311,000 | 337 |
| 1999-04-16 | 329 | 340 | 328 | 336 | 1,415,000 | 336 |
| 1999-04-15 | 335 | 337 | 328 | 329 | 1,765,000 | 329 |
| 1999-04-14 | 328 | 340 | 325 | 340 | 2,730,000 | 340 |
| 1999-04-13 | 317 | 332 | 317 | 322 | 3,805,000 | 322 |
| 1999-04-12 | 320 | 321 | 311 | 312 | 1,227,000 | 312 |
| 1999-04-09 | 320 | 329 | 315 | 326 | 4,436,000 | 326 |
| 1999-04-08 | 303 | 310 | 302 | 310 | 1,457,000 | 310 |
| 1999-04-07 | 305 | 308 | 301 | 305 | 1,555,000 | 305 |
| 1999-04-06 | 312 | 315 | 302 | 305 | 1,268,000 | 305 |
| 1999-04-05 | 318 | 323 | 309 | 312 | 1,547,000 | 312 |
| 1999-04-02 | 314 | 315 | 305 | 313 | 1,060,000 | 313 |
| 1999-04-01 | 316 | 320 | 310 | 314 | 1,395,000 | 314 |
| 1999-03-31 | 308 | 317 | 298 | 315 | 2,257,000 | 315 |
| 1999-03-30 | 310 | 310 | 292 | 302 | 1,472,000 | 302 |
| 1999-03-29 | 296 | 307 | 296 | 305 | 831,000 | 305 |
| 1999-03-26 | 290 | 297 | 287 | 295 | 1,435,000 | 295 |
| 1999-03-25 | 284 | 290 | 282 | 285 | 1,528,000 | 285 |
| 1999-03-24 | 292 | 296 | 282 | 282 | 1,562,000 | 282 |
| 1999-03-23 | 300 | 304 | 291 | 298 | 2,360,000 | 298 |
| 1999-03-19 | 293 | 300 | 290 | 290 | 2,659,000 | 290 |
| 1999-03-18 | 310 | 310 | 293 | 295 | 1,895,000 | 295 |
| 1999-03-17 | 318 | 318 | 300 | 313 | 1,958,000 | 313 |
| 1999-03-16 | 313 | 320 | 309 | 320 | 2,801,000 | 320 |
| 1999-03-15 | 296 | 314 | 291 | 310 | 1,985,000 | 310 |
| 1999-03-12 | 305 | 305 | 291 | 297 | 2,586,000 | 297 |
| 1999-03-11 | 308 | 313 | 285 | 294 | 1,550,000 | 294 |
| 1999-03-10 | 308 | 309 | 298 | 303 | 1,298,000 | 303 |
| 1999-03-09 | 309 | 309 | 300 | 306 | 1,474,000 | 306 |
| 1999-03-08 | 313 | 325 | 305 | 310 | 1,654,000 | 310 |
| 1999-03-05 | 285 | 303 | 285 | 303 | 3,231,000 | 303 |
| 1999-03-04 | 286 | 286 | 281 | 285 | 1,858,000 | 285 |
| 1999-03-03 | 282 | 283 | 278 | 281 | 781,000 | 281 |
| 1999-03-02 | 286 | 292 | 282 | 282 | 1,738,000 | 282 |
| 1999-03-01 | 293 | 297 | 286 | 286 | 997,000 | 286 |
| 1999-02-26 | 288 | 292 | 282 | 292 | 924,000 | 292 |
| 1999-02-25 | 285 | 288 | 279 | 283 | 1,036,000 | 283 |
| 1999-02-24 | 286 | 294 | 284 | 288 | 965,000 | 288 |
| 1999-02-23 | 281 | 289 | 281 | 285 | 694,000 | 285 |
| 1999-02-22 | 285 | 288 | 281 | 281 | 719,000 | 281 |
| 1999-02-19 | 278 | 285 | 275 | 285 | 1,020,000 | 285 |
| 1999-02-18 | 280 | 280 | 276 | 278 | 571,000 | 278 |
| 1999-02-17 | 280 | 283 | 275 | 278 | 1,395,000 | 278 |
| 1999-02-16 | 272 | 279 | 272 | 275 | 917,000 | 275 |
| 1999-02-15 | 271 | 276 | 267 | 271 | 1,075,000 | 271 |
| 1999-02-12 | 273 | 280 | 270 | 277 | 2,141,000 | 277 |
| 1999-02-10 | 280 | 280 | 267 | 273 | 2,190,000 | 273 |
| 1999-02-09 | 297 | 297 | 286 | 287 | 920,000 | 287 |
| 1999-02-08 | 293 | 299 | 293 | 296 | 451,000 | 296 |
| 1999-02-05 | 301 | 301 | 286 | 297 | 2,470,000 | 297 |
| 1999-02-04 | 305 | 308 | 302 | 303 | 671,000 | 303 |
| 1999-02-03 | 310 | 311 | 303 | 304 | 552,000 | 304 |
| 1999-02-02 | 315 | 319 | 314 | 317 | 484,000 | 317 |
| 1999-02-01 | 318 | 318 | 313 | 317 | 724,000 | 317 |
| 1999-01-29 | 318 | 322 | 316 | 317 | 1,183,000 | 317 |
| 1999-01-28 | 316 | 316 | 313 | 316 | 779,000 | 316 |
| 1999-01-27 | 319 | 320 | 316 | 316 | 1,105,000 | 316 |
| 1999-01-26 | 311 | 322 | 311 | 315 | 2,324,000 | 315 |
| 1999-01-25 | 312 | 314 | 308 | 311 | 1,731,000 | 311 |
| 1999-01-22 | 318 | 323 | 316 | 316 | 1,101,000 | 316 |
| 1999-01-21 | 320 | 324 | 315 | 318 | 1,517,000 | 318 |
| 1999-01-20 | 316 | 328 | 316 | 327 | 998,000 | 327 |
| 1999-01-19 | 326 | 330 | 316 | 319 | 1,198,000 | 319 |
| 1999-01-18 | 333 | 334 | 327 | 330 | 1,043,000 | 330 |
| 1999-01-14 | 328 | 333 | 326 | 333 | 1,606,000 | 333 |
| 1999-01-13 | 326 | 333 | 326 | 330 | 1,376,000 | 330 |
| 1999-01-12 | 319 | 329 | 314 | 326 | 1,232,000 | 326 |
| 1999-01-11 | 318 | 323 | 314 | 321 | 1,478,000 | 321 |
| 1999-01-08 | 316 | 319 | 313 | 319 | 1,545,000 | 319 |
| 1999-01-07 | 328 | 333 | 320 | 324 | 2,089,000 | 324 |
| 1999-01-06 | 325 | 326 | 318 | 319 | 1,420,000 | 319 |
| 1999-01-05 | 333 | 336 | 324 | 330 | 2,251,000 | 330 |
| 1999-01-04 | 332 | 339 | 332 | 336 | 468,000 | 336 |
分割・併合履歴 ： なし
