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
1999-12-30405405391391332,000391
1999-12-29392410386401767,000401
1999-12-28416418406414916,000414
1999-12-27424429422428443,000428
1999-12-244274484214241,364,000424
1999-12-224344344154191,005,000419
1999-12-214174304174251,160,000425
1999-12-20443443414422925,000422
1999-12-174314484314473,060,000447
1999-12-16425430422429683,000429
1999-12-154304354204281,323,000428
1999-12-144194324154251,467,000425
1999-12-134404414104201,671,000420
1999-12-104254384204355,942,000435
1999-12-094204204094151,579,000415
1999-12-084084254084101,152,000410
1999-12-074264304074111,917,000411
1999-12-064254354254311,520,000431
1999-12-034234314174302,102,000430
1999-12-024194284194281,915,000428
1999-12-013954213934142,045,000414
1999-11-303974083954002,651,000400
1999-11-294004023953991,394,000399
1999-11-26400400393396904,000396
1999-11-253903933813852,174,000385
1999-11-244134173924032,117,000403
1999-11-224274324214211,461,000421
1999-11-194024394024345,958,000434
1999-11-183954033793893,502,000389
1999-11-173803903803852,729,000385
1999-11-163953973673753,161,000375
1999-11-154144143893932,165,000393
1999-11-124204214084151,419,000415
1999-11-114264264084102,080,000410
1999-11-104414434214212,501,000421
1999-11-094474604444602,634,000460
1999-11-084484544364372,136,000437
1999-11-054454484394472,631,000447
1999-11-044324464314404,058,000440
1999-11-024124284104232,109,000423
1999-11-014094243973971,733,000397
1999-10-294154184064151,757,000415
1999-10-284084133974061,803,000406
1999-10-274264264124131,361,000413
1999-10-264184364064365,359,000436
1999-10-253954193904192,189,000419
1999-10-223853923813851,670,000385
1999-10-213903903773831,501,000383
1999-10-20383394377394992,000394
1999-10-19380390378385972,000385
1999-10-183773873753761,381,000376
1999-10-153753893753871,363,000387
1999-10-14390395379380726,000380
1999-10-133904003903941,103,000394
1999-10-123924003913951,149,000395
1999-10-084064083984003,385,000400
1999-10-074064064014011,696,000401
1999-10-064004083934022,833,000402
1999-10-054004003923943,119,000394
1999-10-044004023933943,853,000394
1999-10-013824043823989,191,000398
1999-09-303733903693766,974,000376
1999-09-293693783653736,403,000373
1999-09-283603713593672,284,000367
1999-09-27357359351354979,000354
1999-09-243513553423501,720,000350
1999-09-223593593553551,749,000355
1999-09-213623703543691,058,000369
1999-09-203613673593621,563,000362
1999-09-173643663553561,499,000356
1999-09-163553643513642,718,000364
1999-09-143653703603606,444,000360
1999-09-13344345332332820,000332
1999-09-103423473423453,434,000345
1999-09-093523553453501,119,000350
1999-09-083743753463502,247,000350
1999-09-073793813673784,100,000378
1999-09-063703793653733,801,000373
1999-09-033643673573643,101,000364
1999-09-023543643543562,437,000356
1999-09-013563573473561,987,000356
1999-08-313563693463463,994,000346
1999-08-303503643493511,529,000351
1999-08-273633633443441,416,000344
1999-08-263553583433451,391,000345
1999-08-253623643503502,116,000350
1999-08-243713713513571,368,000357
1999-08-233573853493766,584,000376
1999-08-203303433303431,804,000343
1999-08-193213313213311,633,000331
1999-08-183273333263261,796,000326
1999-08-173253283253281,672,000328
1999-08-163283283233251,735,000325
1999-08-133253273183251,703,000325
1999-08-123263283233261,029,000326
1999-08-11322327321322413,000322
1999-08-10326326313322646,000322
1999-08-09327327323323514,000323
1999-08-063253253163191,670,000319
1999-08-053243303163203,331,000320
1999-08-043143223133201,444,000320
1999-08-03319319312317731,000317
1999-08-02308315307314831,000314
1999-07-303213213073111,388,000311
1999-07-293083223063161,627,000316
1999-07-283113133103101,208,000310
1999-07-273273273123151,153,000315
1999-07-26323328321321801,000321
1999-07-233213233113181,683,000318
1999-07-22329329320321917,000321
1999-07-213393393263281,319,000328
1999-07-19341342333338848,000338
1999-07-163373413313321,624,000332
1999-07-153433473353391,455,000339
1999-07-143343493303433,009,000343
1999-07-133413443373371,768,000337
1999-07-123483503413431,795,000343
1999-07-093543543473472,837,000347
1999-07-083623643573581,316,000358
1999-07-07368368361362918,000362
1999-07-06368370362368932,000368
1999-07-053723763663682,000,000368
1999-07-023663733603721,341,000372
1999-07-013653693603611,685,000361
1999-06-303713743623622,631,000362
1999-06-293743743633631,674,000363
1999-06-28381381371374973,000374
1999-06-253793833753772,214,000377
1999-06-243783823743823,282,000382
1999-06-233603863563828,190,000382
1999-06-223503583453562,644,000356
1999-06-213533553433461,287,000346
1999-06-183563583503501,449,000350
1999-06-17344350341350863,000350
1999-06-16346349342344918,000344
1999-06-153403473383461,282,000346
1999-06-143453483383392,318,000339
1999-06-113503583453455,214,000345
1999-06-103463553463551,183,000355
1999-06-09345348342344744,000344
1999-06-08354355343350484,000350
1999-06-073513563473491,519,000349
1999-06-043463493383462,090,000346
1999-06-033513533453492,660,000349
1999-06-023623653573611,360,000361
1999-06-013503623493621,142,000362
1999-05-313573593523591,590,000359
1999-05-28348354346352915,000352
1999-05-27353355350354987,000354
1999-05-26347352343348666,000348
1999-05-25344346342343773,000343
1999-05-24340345335344234,000344
1999-05-21340345333340933,000340
1999-05-203473473333451,156,000345
1999-05-193413493353401,563,000340
1999-05-183503613463521,321,000352
1999-05-17345352343346871,000346
1999-05-143513573483501,777,000350
1999-05-133563573513511,094,000351
1999-05-12357357348349955,000349
1999-05-113643653493501,791,000350
1999-05-103673683603631,011,000363
1999-05-073703703603672,977,000367
1999-05-063503623493583,257,000358
1999-04-303423433383391,215,000339
1999-04-28334339333335842,000335
1999-04-273403423373411,452,000341
1999-04-26334339333333635,000333
1999-04-233353443333401,086,000340
1999-04-22331335329334921,000334
1999-04-213343353253271,167,000327
1999-04-203313343283301,134,000330
1999-04-193363423303371,311,000337
1999-04-163293403283361,415,000336
1999-04-153353373283291,765,000329
1999-04-143283403253402,730,000340
1999-04-133173323173223,805,000322
1999-04-123203213113121,227,000312
1999-04-093203293153264,436,000326
1999-04-083033103023101,457,000310
1999-04-073053083013051,555,000305
1999-04-063123153023051,268,000305
1999-04-053183233093121,547,000312
1999-04-023143153053131,060,000313
1999-04-013163203103141,395,000314
1999-03-313083172983152,257,000315
1999-03-303103102923021,472,000302
1999-03-29296307296305831,000305
1999-03-262902972872951,435,000295
1999-03-252842902822851,528,000285
1999-03-242922962822821,562,000282
1999-03-233003042912982,360,000298
1999-03-192933002902902,659,000290
1999-03-183103102932951,895,000295
1999-03-173183183003131,958,000313
1999-03-163133203093202,801,000320
1999-03-152963142913101,985,000310
1999-03-123053052912972,586,000297
1999-03-113083132852941,550,000294
1999-03-103083092983031,298,000303
1999-03-093093093003061,474,000306
1999-03-083133253053101,654,000310
1999-03-052853032853033,231,000303
1999-03-042862862812851,858,000285
1999-03-03282283278281781,000281
1999-03-022862922822821,738,000282
1999-03-01293297286286997,000286
1999-02-26288292282292924,000292
1999-02-252852882792831,036,000283
1999-02-24286294284288965,000288
1999-02-23281289281285694,000285
1999-02-22285288281281719,000281
1999-02-192782852752851,020,000285
1999-02-18280280276278571,000278
1999-02-172802832752781,395,000278
1999-02-16272279272275917,000275
1999-02-152712762672711,075,000271
1999-02-122732802702772,141,000277
1999-02-102802802672732,190,000273
1999-02-09297297286287920,000287
1999-02-08293299293296451,000296
1999-02-053013012862972,470,000297
1999-02-04305308302303671,000303
1999-02-03310311303304552,000304
1999-02-02315319314317484,000317
1999-02-01318318313317724,000317
1999-01-293183223163171,183,000317
1999-01-28316316313316779,000316
1999-01-273193203163161,105,000316
1999-01-263113223113152,324,000315
1999-01-253123143083111,731,000311
1999-01-223183233163161,101,000316
1999-01-213203243153181,517,000318
1999-01-20316328316327998,000327
1999-01-193263303163191,198,000319
1999-01-183333343273301,043,000330
1999-01-143283333263331,606,000333
1999-01-133263333263301,376,000330
1999-01-123193293143261,232,000326
1999-01-113183233143211,478,000321
1999-01-083163193133191,545,000319
1999-01-073283333203242,089,000324
1999-01-063253263183191,420,000319
1999-01-053333363243302,251,000330
1999-01-04332339332336468,000336

分割・併合履歴 : なし