6326 (株)クボタ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 350 | 350 | 345 | 348 | 507,000 | 348 |
| 2000-12-28 | 352 | 353 | 342 | 345 | 1,198,000 | 345 |
| 2000-12-27 | 355 | 359 | 348 | 352 | 1,281,000 | 352 |
| 2000-12-26 | 372 | 375 | 365 | 370 | 514,000 | 370 |
| 2000-12-25 | 365 | 377 | 365 | 377 | 2,177,000 | 377 |
| 2000-12-22 | 350 | 352 | 343 | 345 | 2,179,000 | 345 |
| 2000-12-21 | 341 | 350 | 331 | 345 | 1,831,000 | 345 |
| 2000-12-20 | 336 | 343 | 335 | 341 | 2,874,000 | 341 |
| 2000-12-19 | 355 | 358 | 347 | 351 | 1,769,000 | 351 |
| 2000-12-18 | 361 | 361 | 350 | 354 | 2,006,000 | 354 |
| 2000-12-15 | 363 | 375 | 359 | 372 | 2,450,000 | 372 |
| 2000-12-14 | 361 | 364 | 355 | 359 | 1,980,000 | 359 |
| 2000-12-13 | 371 | 372 | 362 | 370 | 1,764,000 | 370 |
| 2000-12-12 | 378 | 381 | 373 | 373 | 1,792,000 | 373 |
| 2000-12-11 | 382 | 386 | 381 | 381 | 1,582,000 | 381 |
| 2000-12-08 | 375 | 380 | 372 | 377 | 4,587,000 | 377 |
| 2000-12-07 | 384 | 385 | 381 | 381 | 1,316,000 | 381 |
| 2000-12-06 | 405 | 407 | 388 | 394 | 1,426,000 | 394 |
| 2000-12-05 | 409 | 409 | 395 | 403 | 2,245,000 | 403 |
| 2000-12-04 | 404 | 411 | 400 | 410 | 1,301,000 | 410 |
| 2000-12-01 | 395 | 415 | 395 | 405 | 2,557,000 | 405 |
| 2000-11-30 | 379 | 395 | 379 | 395 | 1,624,000 | 395 |
| 2000-11-29 | 379 | 387 | 376 | 376 | 1,062,000 | 376 |
| 2000-11-28 | 393 | 393 | 378 | 379 | 1,598,000 | 379 |
| 2000-11-27 | 399 | 399 | 391 | 394 | 1,165,000 | 394 |
| 2000-11-24 | 389 | 393 | 389 | 393 | 1,313,000 | 393 |
| 2000-11-22 | 390 | 390 | 385 | 389 | 717,000 | 389 |
| 2000-11-21 | 391 | 391 | 380 | 390 | 619,000 | 390 |
| 2000-11-20 | 388 | 391 | 385 | 391 | 948,000 | 391 |
| 2000-11-17 | 387 | 387 | 379 | 379 | 743,000 | 379 |
| 2000-11-16 | 386 | 390 | 377 | 378 | 1,119,000 | 378 |
| 2000-11-15 | 370 | 376 | 369 | 376 | 922,000 | 376 |
| 2000-11-14 | 371 | 376 | 368 | 376 | 761,000 | 376 |
| 2000-11-13 | 374 | 374 | 365 | 373 | 569,000 | 373 |
| 2000-11-10 | 374 | 379 | 363 | 370 | 987,000 | 370 |
| 2000-11-09 | 388 | 388 | 373 | 379 | 404,000 | 379 |
| 2000-11-08 | 390 | 392 | 386 | 390 | 1,269,000 | 390 |
| 2000-11-07 | 389 | 393 | 386 | 391 | 1,075,000 | 391 |
| 2000-11-06 | 378 | 385 | 371 | 385 | 1,373,000 | 385 |
| 2000-11-02 | 380 | 389 | 378 | 383 | 1,911,000 | 383 |
| 2000-11-01 | 368 | 378 | 368 | 378 | 873,000 | 378 |
| 2000-10-31 | 376 | 376 | 366 | 367 | 1,091,000 | 367 |
| 2000-10-30 | 372 | 375 | 369 | 375 | 932,000 | 375 |
| 2000-10-27 | 370 | 374 | 368 | 372 | 1,134,000 | 372 |
| 2000-10-26 | 371 | 375 | 369 | 374 | 763,000 | 374 |
| 2000-10-25 | 380 | 380 | 372 | 375 | 660,000 | 375 |
| 2000-10-24 | 376 | 380 | 375 | 380 | 601,000 | 380 |
| 2000-10-23 | 378 | 382 | 377 | 377 | 688,000 | 377 |
| 2000-10-20 | 373 | 381 | 372 | 379 | 1,333,000 | 379 |
| 2000-10-19 | 368 | 374 | 366 | 374 | 1,127,000 | 374 |
| 2000-10-18 | 358 | 370 | 356 | 368 | 970,000 | 368 |
| 2000-10-17 | 361 | 370 | 361 | 368 | 911,000 | 368 |
| 2000-10-16 | 356 | 364 | 356 | 361 | 1,187,000 | 361 |
| 2000-10-13 | 355 | 360 | 351 | 355 | 1,494,000 | 355 |
| 2000-10-12 | 368 | 371 | 362 | 370 | 626,000 | 370 |
| 2000-10-11 | 374 | 377 | 365 | 372 | 771,000 | 372 |
| 2000-10-10 | 364 | 374 | 361 | 374 | 560,000 | 374 |
| 2000-10-06 | 373 | 379 | 365 | 365 | 594,000 | 365 |
| 2000-10-05 | 372 | 374 | 370 | 374 | 1,159,000 | 374 |
| 2000-10-04 | 367 | 374 | 366 | 374 | 1,052,000 | 374 |
| 2000-10-03 | 369 | 374 | 362 | 374 | 688,000 | 374 |
| 2000-10-02 | 369 | 372 | 361 | 372 | 790,000 | 372 |
| 2000-09-29 | 372 | 378 | 369 | 378 | 1,794,000 | 378 |
| 2000-09-28 | 358 | 365 | 352 | 353 | 626,000 | 353 |
| 2000-09-27 | 361 | 368 | 350 | 356 | 1,006,000 | 356 |
| 2000-09-26 | 358 | 363 | 354 | 356 | 386,000 | 356 |
| 2000-09-25 | 346 | 358 | 346 | 358 | 1,084,000 | 358 |
| 2000-09-22 | 347 | 354 | 345 | 350 | 1,357,000 | 350 |
| 2000-09-21 | 355 | 372 | 355 | 372 | 1,314,000 | 372 |
| 2000-09-20 | 350 | 362 | 349 | 360 | 1,962,000 | 360 |
| 2000-09-19 | 350 | 352 | 342 | 348 | 2,061,000 | 348 |
| 2000-09-18 | 363 | 372 | 361 | 372 | 3,343,000 | 372 |
| 2000-09-14 | 356 | 358 | 347 | 353 | 894,000 | 353 |
| 2000-09-13 | 339 | 358 | 339 | 358 | 1,969,000 | 358 |
| 2000-09-12 | 338 | 343 | 334 | 334 | 796,000 | 334 |
| 2000-09-11 | 342 | 350 | 336 | 337 | 572,000 | 337 |
| 2000-09-08 | 340 | 347 | 335 | 340 | 3,860,000 | 340 |
| 2000-09-07 | 336 | 348 | 336 | 340 | 1,200,000 | 340 |
| 2000-09-06 | 342 | 348 | 336 | 336 | 851,000 | 336 |
| 2000-09-05 | 349 | 354 | 341 | 344 | 1,455,000 | 344 |
| 2000-09-04 | 347 | 359 | 345 | 354 | 998,000 | 354 |
| 2000-09-01 | 354 | 357 | 340 | 357 | 1,906,000 | 357 |
| 2000-08-31 | 352 | 358 | 340 | 344 | 1,927,000 | 344 |
| 2000-08-30 | 355 | 364 | 355 | 362 | 938,000 | 362 |
| 2000-08-29 | 354 | 355 | 349 | 355 | 1,451,000 | 355 |
| 2000-08-28 | 360 | 360 | 350 | 356 | 1,199,000 | 356 |
| 2000-08-25 | 356 | 360 | 355 | 360 | 837,000 | 360 |
| 2000-08-24 | 365 | 369 | 355 | 355 | 1,772,000 | 355 |
| 2000-08-23 | 366 | 366 | 353 | 360 | 992,000 | 360 |
| 2000-08-22 | 348 | 367 | 346 | 367 | 1,410,000 | 367 |
| 2000-08-21 | 352 | 354 | 341 | 343 | 749,000 | 343 |
| 2000-08-18 | 347 | 351 | 345 | 349 | 652,000 | 349 |
| 2000-08-17 | 354 | 354 | 347 | 347 | 566,000 | 347 |
| 2000-08-16 | 360 | 360 | 353 | 353 | 738,000 | 353 |
| 2000-08-15 | 360 | 360 | 353 | 355 | 988,000 | 355 |
| 2000-08-14 | 355 | 363 | 355 | 362 | 1,135,000 | 362 |
| 2000-08-11 | 353 | 370 | 352 | 370 | 1,434,000 | 370 |
| 2000-08-10 | 360 | 360 | 348 | 358 | 984,000 | 358 |
| 2000-08-09 | 347 | 361 | 345 | 361 | 1,668,000 | 361 |
| 2000-08-08 | 353 | 353 | 337 | 342 | 2,590,000 | 342 |
| 2000-08-07 | 354 | 362 | 343 | 343 | 2,036,000 | 343 |
| 2000-08-04 | 353 | 360 | 345 | 350 | 2,869,000 | 350 |
| 2000-08-03 | 365 | 366 | 356 | 363 | 1,340,000 | 363 |
| 2000-08-02 | 365 | 374 | 364 | 370 | 965,000 | 370 |
| 2000-08-01 | 364 | 372 | 364 | 367 | 1,273,000 | 367 |
| 2000-07-31 | 365 | 365 | 360 | 364 | 1,631,000 | 364 |
| 2000-07-28 | 363 | 372 | 363 | 370 | 1,328,000 | 370 |
| 2000-07-27 | 374 | 374 | 363 | 367 | 1,510,000 | 367 |
| 2000-07-26 | 370 | 375 | 370 | 370 | 1,228,000 | 370 |
| 2000-07-25 | 373 | 374 | 364 | 366 | 3,460,000 | 366 |
| 2000-07-24 | 380 | 384 | 373 | 384 | 2,060,000 | 384 |
| 2000-07-21 | 383 | 391 | 383 | 383 | 1,851,000 | 383 |
| 2000-07-19 | 389 | 389 | 382 | 385 | 1,733,000 | 385 |
| 2000-07-18 | 403 | 405 | 388 | 394 | 2,527,000 | 394 |
| 2000-07-17 | 406 | 416 | 406 | 408 | 2,002,000 | 408 |
| 2000-07-14 | 400 | 410 | 400 | 404 | 1,964,000 | 404 |
| 2000-07-13 | 399 | 402 | 398 | 400 | 1,959,000 | 400 |
| 2000-07-12 | 400 | 404 | 398 | 398 | 1,405,000 | 398 |
| 2000-07-11 | 400 | 405 | 398 | 405 | 1,481,000 | 405 |
| 2000-07-10 | 394 | 402 | 390 | 400 | 1,653,000 | 400 |
| 2000-07-07 | 395 | 404 | 394 | 404 | 1,627,000 | 404 |
| 2000-07-06 | 388 | 397 | 385 | 394 | 1,915,000 | 394 |
| 2000-07-05 | 392 | 394 | 379 | 384 | 3,091,000 | 384 |
| 2000-07-04 | 390 | 400 | 388 | 397 | 3,784,000 | 397 |
| 2000-07-03 | 395 | 400 | 388 | 392 | 2,922,000 | 392 |
| 2000-06-30 | 384 | 387 | 375 | 385 | 2,539,000 | 385 |
| 2000-06-29 | 390 | 391 | 375 | 380 | 1,689,000 | 380 |
| 2000-06-28 | 372 | 388 | 371 | 385 | 3,033,000 | 385 |
| 2000-06-27 | 357 | 367 | 357 | 367 | 1,558,000 | 367 |
| 2000-06-26 | 368 | 369 | 358 | 359 | 1,350,000 | 359 |
| 2000-06-23 | 366 | 372 | 365 | 369 | 1,918,000 | 369 |
| 2000-06-22 | 372 | 375 | 366 | 369 | 3,722,000 | 369 |
| 2000-06-21 | 365 | 378 | 361 | 377 | 3,041,000 | 377 |
| 2000-06-20 | 355 | 357 | 349 | 355 | 4,146,000 | 355 |
| 2000-06-19 | 366 | 367 | 338 | 350 | 5,450,000 | 350 |
| 2000-06-16 | 367 | 374 | 356 | 369 | 9,017,000 | 369 |
| 2000-06-15 | 412 | 418 | 360 | 377 | 6,722,000 | 377 |
| 2000-06-14 | 438 | 440 | 422 | 435 | 2,375,000 | 435 |
| 2000-06-13 | 430 | 438 | 426 | 434 | 1,918,000 | 434 |
| 2000-06-12 | 425 | 435 | 422 | 435 | 992,000 | 435 |
| 2000-06-09 | 424 | 435 | 424 | 435 | 2,563,000 | 435 |
| 2000-06-08 | 432 | 438 | 421 | 427 | 1,859,000 | 427 |
| 2000-06-07 | 432 | 438 | 427 | 436 | 2,665,000 | 436 |
| 2000-06-06 | 432 | 443 | 430 | 437 | 4,406,000 | 437 |
| 2000-06-05 | 418 | 432 | 417 | 432 | 6,110,000 | 432 |
| 2000-06-02 | 405 | 405 | 394 | 404 | 1,582,000 | 404 |
| 2000-06-01 | 381 | 408 | 379 | 408 | 1,592,000 | 408 |
| 2000-05-31 | 394 | 399 | 380 | 380 | 1,544,000 | 380 |
| 2000-05-30 | 400 | 400 | 386 | 386 | 978,000 | 386 |
| 2000-05-29 | 404 | 408 | 399 | 405 | 1,364,000 | 405 |
| 2000-05-26 | 388 | 400 | 378 | 399 | 1,085,000 | 399 |
| 2000-05-25 | 392 | 392 | 381 | 389 | 815,000 | 389 |
| 2000-05-24 | 395 | 403 | 392 | 400 | 1,441,000 | 400 |
| 2000-05-23 | 389 | 399 | 389 | 395 | 1,042,000 | 395 |
| 2000-05-22 | 399 | 403 | 392 | 399 | 2,328,000 | 399 |
| 2000-05-19 | 390 | 399 | 388 | 399 | 1,419,000 | 399 |
| 2000-05-18 | 396 | 397 | 391 | 396 | 1,179,000 | 396 |
| 2000-05-17 | 391 | 395 | 389 | 391 | 1,384,000 | 391 |
| 2000-05-16 | 386 | 394 | 386 | 391 | 890,000 | 391 |
| 2000-05-15 | 393 | 395 | 385 | 389 | 1,703,000 | 389 |
| 2000-05-12 | 387 | 394 | 385 | 391 | 3,460,000 | 391 |
| 2000-05-11 | 382 | 390 | 374 | 387 | 1,513,000 | 387 |
| 2000-05-10 | 390 | 393 | 385 | 392 | 1,530,000 | 392 |
| 2000-05-09 | 383 | 392 | 381 | 387 | 2,063,000 | 387 |
| 2000-05-08 | 380 | 385 | 360 | 382 | 2,432,000 | 382 |
| 2000-05-02 | 370 | 384 | 369 | 380 | 2,580,000 | 380 |
| 2000-05-01 | 359 | 359 | 350 | 357 | 897,000 | 357 |
| 2000-04-28 | 364 | 369 | 352 | 352 | 1,937,000 | 352 |
| 2000-04-27 | 350 | 351 | 342 | 347 | 1,187,000 | 347 |
| 2000-04-26 | 362 | 362 | 351 | 351 | 931,000 | 351 |
| 2000-04-25 | 361 | 365 | 352 | 356 | 922,000 | 356 |
| 2000-04-24 | 370 | 378 | 366 | 370 | 2,186,000 | 370 |
| 2000-04-21 | 362 | 364 | 320 | 320 | 2,741,000 | 320 |
| 2000-04-20 | 358 | 365 | 351 | 358 | 1,201,000 | 358 |
| 2000-04-19 | 379 | 379 | 366 | 374 | 809,000 | 374 |
| 2000-04-18 | 374 | 379 | 362 | 379 | 1,269,000 | 379 |
| 2000-04-17 | 343 | 377 | 340 | 365 | 1,923,000 | 365 |
| 2000-04-14 | 384 | 384 | 375 | 378 | 1,684,000 | 378 |
| 2000-04-13 | 383 | 389 | 379 | 381 | 1,031,000 | 381 |
| 2000-04-12 | 386 | 393 | 382 | 393 | 801,000 | 393 |
| 2000-04-11 | 384 | 394 | 380 | 394 | 724,000 | 394 |
| 2000-04-10 | 380 | 388 | 379 | 388 | 854,000 | 388 |
| 2000-04-07 | 393 | 395 | 375 | 375 | 1,301,000 | 375 |
| 2000-04-06 | 385 | 400 | 384 | 388 | 1,963,000 | 388 |
| 2000-04-05 | 391 | 405 | 381 | 384 | 3,134,000 | 384 |
| 2000-04-04 | 392 | 392 | 380 | 391 | 2,496,000 | 391 |
| 2000-04-03 | 388 | 403 | 383 | 401 | 4,160,000 | 401 |
| 2000-03-31 | 354 | 370 | 346 | 353 | 2,523,000 | 353 |
| 2000-03-30 | 349 | 350 | 333 | 334 | 770,000 | 334 |
| 2000-03-29 | 360 | 360 | 348 | 348 | 687,000 | 348 |
| 2000-03-28 | 348 | 353 | 336 | 353 | 772,000 | 353 |
| 2000-03-27 | 358 | 361 | 340 | 347 | 947,000 | 347 |
| 2000-03-24 | 333 | 355 | 331 | 348 | 2,081,000 | 348 |
| 2000-03-23 | 320 | 333 | 320 | 333 | 818,000 | 333 |
| 2000-03-22 | 333 | 340 | 314 | 323 | 3,195,000 | 323 |
| 2000-03-21 | 348 | 353 | 318 | 323 | 2,624,000 | 323 |
| 2000-03-17 | 348 | 360 | 342 | 353 | 1,847,000 | 353 |
| 2000-03-16 | 342 | 346 | 328 | 346 | 1,596,000 | 346 |
| 2000-03-15 | 340 | 346 | 324 | 342 | 2,256,000 | 342 |
| 2000-03-14 | 336 | 345 | 330 | 339 | 3,004,000 | 339 |
| 2000-03-13 | 332 | 348 | 327 | 336 | 3,517,000 | 336 |
| 2000-03-10 | 309 | 327 | 305 | 327 | 5,991,000 | 327 |
| 2000-03-09 | 304 | 310 | 303 | 304 | 1,582,000 | 304 |
| 2000-03-08 | 314 | 315 | 303 | 305 | 2,234,000 | 305 |
| 2000-03-07 | 313 | 319 | 307 | 311 | 1,729,000 | 311 |
| 2000-03-06 | 313 | 322 | 311 | 318 | 1,718,000 | 318 |
| 2000-03-03 | 303 | 312 | 302 | 305 | 4,246,000 | 305 |
| 2000-03-02 | 315 | 315 | 299 | 301 | 3,021,000 | 301 |
| 2000-03-01 | 317 | 320 | 302 | 313 | 2,706,000 | 313 |
| 2000-02-29 | 314 | 325 | 313 | 320 | 2,906,000 | 320 |
| 2000-02-28 | 332 | 334 | 311 | 313 | 2,158,000 | 313 |
| 2000-02-25 | 340 | 340 | 324 | 331 | 1,549,000 | 331 |
| 2000-02-24 | 341 | 346 | 335 | 340 | 648,000 | 340 |
| 2000-02-23 | 342 | 356 | 330 | 337 | 1,289,000 | 337 |
| 2000-02-22 | 338 | 351 | 336 | 340 | 1,286,000 | 340 |
| 2000-02-21 | 342 | 347 | 332 | 338 | 2,154,000 | 338 |
| 2000-02-18 | 361 | 362 | 352 | 357 | 1,992,000 | 357 |
| 2000-02-17 | 375 | 375 | 360 | 361 | 2,979,000 | 361 |
| 2000-02-16 | 375 | 383 | 373 | 380 | 2,413,000 | 380 |
| 2000-02-15 | 377 | 385 | 371 | 372 | 828,000 | 372 |
| 2000-02-14 | 380 | 390 | 375 | 375 | 1,316,000 | 375 |
| 2000-02-10 | 393 | 397 | 383 | 383 | 954,000 | 383 |
| 2000-02-09 | 402 | 402 | 391 | 398 | 616,000 | 398 |
| 2000-02-08 | 408 | 410 | 400 | 410 | 2,450,000 | 410 |
| 2000-02-07 | 406 | 413 | 403 | 403 | 1,710,000 | 403 |
| 2000-02-04 | 402 | 403 | 395 | 403 | 1,708,000 | 403 |
| 2000-02-03 | 396 | 407 | 395 | 399 | 1,854,000 | 399 |
| 2000-02-02 | 389 | 412 | 387 | 391 | 2,406,000 | 391 |
| 2000-02-01 | 378 | 393 | 376 | 383 | 2,760,000 | 383 |
| 2000-01-31 | 395 | 398 | 376 | 398 | 2,701,000 | 398 |
| 2000-01-28 | 395 | 400 | 385 | 391 | 1,106,000 | 391 |
| 2000-01-27 | 398 | 405 | 394 | 404 | 2,756,000 | 404 |
| 2000-01-26 | 377 | 393 | 375 | 393 | 1,728,000 | 393 |
| 2000-01-25 | 380 | 380 | 369 | 370 | 1,553,000 | 370 |
| 2000-01-24 | 379 | 396 | 375 | 387 | 2,455,000 | 387 |
| 2000-01-21 | 395 | 396 | 377 | 380 | 2,223,000 | 380 |
| 2000-01-20 | 391 | 394 | 384 | 394 | 1,153,000 | 394 |
| 2000-01-19 | 388 | 392 | 384 | 392 | 1,162,000 | 392 |
| 2000-01-18 | 388 | 393 | 387 | 388 | 1,196,000 | 388 |
| 2000-01-17 | 402 | 402 | 380 | 387 | 3,732,000 | 387 |
| 2000-01-14 | 380 | 410 | 368 | 407 | 3,427,000 | 407 |
| 2000-01-13 | 397 | 397 | 383 | 385 | 1,142,000 | 385 |
| 2000-01-12 | 389 | 409 | 389 | 397 | 1,833,000 | 397 |
| 2000-01-11 | 390 | 403 | 381 | 399 | 1,656,000 | 399 |
| 2000-01-07 | 389 | 394 | 385 | 390 | 804,000 | 390 |
| 2000-01-06 | 402 | 402 | 391 | 391 | 795,000 | 391 |
| 2000-01-05 | 405 | 420 | 402 | 402 | 1,518,000 | 402 |
| 2000-01-04 | 395 | 404 | 392 | 395 | 468,000 | 395 |
分割・併合履歴 ： なし
