6326 (株)クボタ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 346 | 346 | 341 | 344 | 1,084,000 | 344 |
| 2001-12-27 | 339 | 345 | 338 | 345 | 2,925,000 | 345 |
| 2001-12-26 | 349 | 349 | 333 | 338 | 1,688,000 | 338 |
| 2001-12-25 | 352 | 353 | 347 | 351 | 1,887,000 | 351 |
| 2001-12-21 | 343 | 349 | 343 | 347 | 2,321,000 | 347 |
| 2001-12-20 | 340 | 351 | 340 | 347 | 3,360,000 | 347 |
| 2001-12-19 | 342 | 349 | 342 | 344 | 2,238,000 | 344 |
| 2001-12-18 | 351 | 352 | 336 | 347 | 2,884,000 | 347 |
| 2001-12-17 | 365 | 369 | 354 | 354 | 5,678,000 | 354 |
| 2001-12-14 | 363 | 366 | 352 | 360 | 12,222,000 | 360 |
| 2001-12-13 | 317 | 342 | 316 | 338 | 4,395,000 | 338 |
| 2001-12-12 | 312 | 328 | 311 | 312 | 3,645,000 | 312 |
| 2001-12-11 | 315 | 317 | 308 | 312 | 3,010,000 | 312 |
| 2001-12-10 | 334 | 334 | 317 | 317 | 3,158,000 | 317 |
| 2001-12-07 | 337 | 344 | 327 | 330 | 2,341,000 | 330 |
| 2001-12-06 | 322 | 344 | 321 | 332 | 2,019,000 | 332 |
| 2001-12-05 | 331 | 340 | 325 | 326 | 3,067,000 | 326 |
| 2001-12-04 | 339 | 340 | 326 | 327 | 3,240,000 | 327 |
| 2001-12-03 | 357 | 359 | 344 | 347 | 1,856,000 | 347 |
| 2001-11-30 | 349 | 357 | 342 | 357 | 2,026,000 | 357 |
| 2001-11-29 | 347 | 351 | 342 | 345 | 2,062,000 | 345 |
| 2001-11-28 | 359 | 360 | 347 | 347 | 1,664,000 | 347 |
| 2001-11-27 | 370 | 372 | 357 | 358 | 1,905,000 | 358 |
| 2001-11-26 | 359 | 369 | 355 | 368 | 2,417,000 | 368 |
| 2001-11-22 | 345 | 356 | 345 | 354 | 2,472,000 | 354 |
| 2001-11-21 | 357 | 357 | 351 | 355 | 3,790,000 | 355 |
| 2001-11-20 | 378 | 391 | 368 | 372 | 2,331,000 | 372 |
| 2001-11-19 | 380 | 384 | 374 | 379 | 1,543,000 | 379 |
| 2001-11-16 | 372 | 386 | 372 | 382 | 2,066,000 | 382 |
| 2001-11-15 | 369 | 380 | 365 | 380 | 1,790,000 | 380 |
| 2001-11-14 | 379 | 382 | 371 | 372 | 1,574,000 | 372 |
| 2001-11-13 | 378 | 381 | 372 | 380 | 1,748,000 | 380 |
| 2001-11-12 | 385 | 387 | 378 | 378 | 2,231,000 | 378 |
| 2001-11-09 | 389 | 392 | 385 | 392 | 1,811,000 | 392 |
| 2001-11-08 | 390 | 394 | 381 | 389 | 2,767,000 | 389 |
| 2001-11-07 | 393 | 397 | 388 | 397 | 3,211,000 | 397 |
| 2001-11-06 | 394 | 398 | 391 | 393 | 923,000 | 393 |
| 2001-11-05 | 394 | 395 | 386 | 392 | 1,479,000 | 392 |
| 2001-11-02 | 391 | 398 | 387 | 392 | 1,861,000 | 392 |
| 2001-11-01 | 385 | 388 | 376 | 384 | 1,398,000 | 384 |
| 2001-10-31 | 392 | 393 | 387 | 388 | 1,988,000 | 388 |
| 2001-10-30 | 390 | 394 | 384 | 387 | 2,104,000 | 387 |
| 2001-10-29 | 398 | 400 | 393 | 395 | 1,467,000 | 395 |
| 2001-10-26 | 398 | 406 | 397 | 400 | 3,587,000 | 400 |
| 2001-10-25 | 385 | 395 | 384 | 394 | 2,246,000 | 394 |
| 2001-10-24 | 382 | 389 | 380 | 380 | 1,670,000 | 380 |
| 2001-10-23 | 375 | 380 | 372 | 380 | 1,620,000 | 380 |
| 2001-10-22 | 370 | 377 | 367 | 370 | 1,539,000 | 370 |
| 2001-10-19 | 378 | 378 | 372 | 375 | 978,000 | 375 |
| 2001-10-18 | 377 | 383 | 376 | 377 | 1,269,000 | 377 |
| 2001-10-17 | 391 | 391 | 378 | 382 | 1,756,000 | 382 |
| 2001-10-16 | 381 | 388 | 380 | 385 | 1,649,000 | 385 |
| 2001-10-15 | 381 | 381 | 377 | 381 | 1,090,000 | 381 |
| 2001-10-12 | 382 | 383 | 373 | 383 | 2,738,000 | 383 |
| 2001-10-11 | 373 | 373 | 367 | 372 | 1,404,000 | 372 |
| 2001-10-10 | 366 | 366 | 359 | 359 | 1,284,000 | 359 |
| 2001-10-09 | 372 | 376 | 362 | 365 | 2,114,000 | 365 |
| 2001-10-05 | 377 | 380 | 366 | 372 | 3,419,000 | 372 |
| 2001-10-04 | 359 | 367 | 357 | 362 | 2,064,000 | 362 |
| 2001-10-03 | 375 | 380 | 363 | 363 | 2,105,000 | 363 |
| 2001-10-02 | 370 | 373 | 361 | 370 | 2,222,000 | 370 |
| 2001-10-01 | 345 | 373 | 341 | 365 | 4,119,000 | 365 |
| 2001-09-28 | 323 | 336 | 322 | 335 | 2,324,000 | 335 |
| 2001-09-27 | 318 | 326 | 313 | 322 | 2,596,000 | 322 |
| 2001-09-26 | 314 | 329 | 314 | 329 | 1,979,000 | 329 |
| 2001-09-25 | 314 | 333 | 314 | 324 | 2,459,000 | 324 |
| 2001-09-21 | 326 | 326 | 314 | 316 | 2,295,000 | 316 |
| 2001-09-20 | 340 | 340 | 328 | 336 | 2,328,000 | 336 |
| 2001-09-19 | 352 | 353 | 338 | 341 | 2,872,000 | 341 |
| 2001-09-18 | 361 | 373 | 356 | 358 | 1,231,000 | 358 |
| 2001-09-17 | 366 | 366 | 353 | 354 | 1,785,000 | 354 |
| 2001-09-14 | 357 | 376 | 353 | 373 | 3,012,000 | 373 |
| 2001-09-13 | 361 | 370 | 357 | 366 | 1,206,000 | 366 |
| 2001-09-12 | 355 | 368 | 352 | 360 | 1,312,000 | 360 |
| 2001-09-11 | 382 | 391 | 381 | 385 | 1,776,000 | 385 |
| 2001-09-10 | 376 | 378 | 358 | 372 | 2,779,000 | 372 |
| 2001-09-07 | 394 | 396 | 374 | 381 | 2,772,000 | 381 |
| 2001-09-06 | 395 | 412 | 390 | 396 | 2,241,000 | 396 |
| 2001-09-05 | 398 | 399 | 386 | 393 | 3,120,000 | 393 |
| 2001-09-04 | 397 | 400 | 377 | 393 | 2,705,000 | 393 |
| 2001-09-03 | 417 | 417 | 401 | 402 | 1,696,000 | 402 |
| 2001-08-31 | 409 | 419 | 406 | 409 | 1,901,000 | 409 |
| 2001-08-30 | 410 | 414 | 403 | 411 | 1,097,000 | 411 |
| 2001-08-29 | 430 | 433 | 412 | 413 | 2,151,000 | 413 |
| 2001-08-28 | 435 | 439 | 425 | 434 | 1,152,000 | 434 |
| 2001-08-27 | 438 | 446 | 424 | 430 | 1,317,000 | 430 |
| 2001-08-24 | 435 | 440 | 427 | 428 | 1,240,000 | 428 |
| 2001-08-23 | 437 | 444 | 433 | 433 | 1,399,000 | 433 |
| 2001-08-22 | 425 | 441 | 425 | 432 | 2,151,000 | 432 |
| 2001-08-21 | 435 | 435 | 423 | 424 | 2,866,000 | 424 |
| 2001-08-20 | 435 | 435 | 424 | 430 | 2,402,000 | 430 |
| 2001-08-17 | 438 | 450 | 435 | 445 | 2,165,000 | 445 |
| 2001-08-16 | 447 | 448 | 433 | 437 | 2,924,000 | 437 |
| 2001-08-15 | 464 | 464 | 447 | 449 | 5,798,000 | 449 |
| 2001-08-14 | 483 | 487 | 478 | 483 | 2,990,000 | 483 |
| 2001-08-13 | 494 | 497 | 482 | 485 | 2,958,000 | 485 |
| 2001-08-10 | 503 | 507 | 496 | 499 | 3,699,000 | 499 |
| 2001-08-09 | 520 | 524 | 510 | 512 | 1,921,000 | 512 |
| 2001-08-08 | 525 | 530 | 522 | 530 | 3,174,000 | 530 |
| 2001-08-07 | 513 | 526 | 511 | 525 | 4,553,000 | 525 |
| 2001-08-06 | 509 | 519 | 506 | 518 | 3,816,000 | 518 |
| 2001-08-03 | 500 | 509 | 499 | 505 | 3,203,000 | 505 |
| 2001-08-02 | 494 | 503 | 493 | 500 | 2,723,000 | 500 |
| 2001-08-01 | 494 | 495 | 486 | 491 | 1,428,000 | 491 |
| 2001-07-31 | 490 | 494 | 483 | 493 | 2,189,000 | 493 |
| 2001-07-30 | 494 | 495 | 477 | 486 | 1,276,000 | 486 |
| 2001-07-27 | 485 | 494 | 482 | 489 | 1,787,000 | 489 |
| 2001-07-26 | 473 | 483 | 471 | 480 | 960,000 | 480 |
| 2001-07-25 | 483 | 484 | 472 | 478 | 1,577,000 | 478 |
| 2001-07-24 | 474 | 484 | 472 | 483 | 1,757,000 | 483 |
| 2001-07-23 | 480 | 481 | 470 | 478 | 1,177,000 | 478 |
| 2001-07-19 | 475 | 483 | 475 | 480 | 1,757,000 | 480 |
| 2001-07-18 | 486 | 486 | 472 | 480 | 2,875,000 | 480 |
| 2001-07-17 | 495 | 501 | 492 | 494 | 1,399,000 | 494 |
| 2001-07-16 | 496 | 508 | 496 | 503 | 1,414,000 | 503 |
| 2001-07-13 | 508 | 509 | 495 | 501 | 2,387,000 | 501 |
| 2001-07-12 | 510 | 510 | 503 | 510 | 2,227,000 | 510 |
| 2001-07-11 | 495 | 506 | 490 | 503 | 2,091,000 | 503 |
| 2001-07-10 | 505 | 508 | 500 | 504 | 3,242,000 | 504 |
| 2001-07-09 | 484 | 500 | 482 | 498 | 3,285,000 | 498 |
| 2001-07-06 | 477 | 480 | 472 | 479 | 2,701,000 | 479 |
| 2001-07-05 | 494 | 502 | 484 | 492 | 2,866,000 | 492 |
| 2001-07-04 | 495 | 498 | 491 | 494 | 1,626,000 | 494 |
| 2001-07-03 | 494 | 496 | 492 | 495 | 2,661,000 | 495 |
| 2001-07-02 | 499 | 499 | 488 | 493 | 2,149,000 | 493 |
| 2001-06-29 | 495 | 496 | 485 | 496 | 2,918,000 | 496 |
| 2001-06-28 | 498 | 499 | 483 | 490 | 1,939,000 | 490 |
| 2001-06-27 | 495 | 501 | 488 | 488 | 3,479,000 | 488 |
| 2001-06-26 | 485 | 493 | 482 | 492 | 2,341,000 | 492 |
| 2001-06-25 | 480 | 486 | 479 | 482 | 1,478,000 | 482 |
| 2001-06-22 | 479 | 483 | 474 | 481 | 2,065,000 | 481 |
| 2001-06-21 | 485 | 485 | 470 | 480 | 1,928,000 | 480 |
| 2001-06-20 | 479 | 484 | 470 | 481 | 2,393,000 | 481 |
| 2001-06-19 | 484 | 486 | 473 | 479 | 1,925,000 | 479 |
| 2001-06-18 | 470 | 485 | 470 | 480 | 3,717,000 | 480 |
| 2001-06-15 | 463 | 475 | 453 | 475 | 4,567,000 | 475 |
| 2001-06-14 | 458 | 467 | 456 | 460 | 1,458,000 | 460 |
| 2001-06-13 | 464 | 467 | 454 | 456 | 1,988,000 | 456 |
| 2001-06-12 | 467 | 476 | 450 | 454 | 4,648,000 | 454 |
| 2001-06-11 | 462 | 471 | 459 | 462 | 4,407,000 | 462 |
| 2001-06-08 | 446 | 462 | 445 | 457 | 9,714,000 | 457 |
| 2001-06-07 | 426 | 438 | 420 | 436 | 3,125,000 | 436 |
| 2001-06-06 | 429 | 429 | 419 | 421 | 1,679,000 | 421 |
| 2001-06-05 | 432 | 435 | 427 | 427 | 2,132,000 | 427 |
| 2001-06-04 | 439 | 441 | 425 | 433 | 2,475,000 | 433 |
| 2001-06-01 | 449 | 449 | 438 | 440 | 2,692,000 | 440 |
| 2001-05-31 | 440 | 445 | 432 | 440 | 4,553,000 | 440 |
| 2001-05-30 | 435 | 445 | 426 | 434 | 5,622,000 | 434 |
| 2001-05-29 | 419 | 444 | 419 | 436 | 9,295,000 | 436 |
| 2001-05-28 | 422 | 425 | 413 | 420 | 8,025,000 | 420 |
| 2001-05-25 | 401 | 402 | 392 | 397 | 1,646,000 | 397 |
| 2001-05-24 | 396 | 402 | 390 | 400 | 1,317,000 | 400 |
| 2001-05-23 | 397 | 407 | 392 | 404 | 2,627,000 | 404 |
| 2001-05-22 | 390 | 392 | 383 | 390 | 2,635,000 | 390 |
| 2001-05-21 | 394 | 400 | 390 | 394 | 1,383,000 | 394 |
| 2001-05-18 | 396 | 402 | 393 | 399 | 2,249,000 | 399 |
| 2001-05-17 | 403 | 403 | 393 | 401 | 2,211,000 | 401 |
| 2001-05-16 | 399 | 407 | 398 | 399 | 2,891,000 | 399 |
| 2001-05-15 | 391 | 397 | 389 | 394 | 4,562,000 | 394 |
| 2001-05-14 | 410 | 414 | 399 | 401 | 2,139,000 | 401 |
| 2001-05-11 | 428 | 428 | 417 | 420 | 2,448,000 | 420 |
| 2001-05-10 | 418 | 424 | 415 | 424 | 1,991,000 | 424 |
| 2001-05-09 | 421 | 421 | 405 | 420 | 3,043,000 | 420 |
| 2001-05-08 | 425 | 426 | 415 | 421 | 4,131,000 | 421 |
| 2001-05-07 | 427 | 427 | 409 | 420 | 7,002,000 | 420 |
| 2001-05-02 | 454 | 459 | 444 | 446 | 3,011,000 | 446 |
| 2001-05-01 | 443 | 449 | 438 | 449 | 3,330,000 | 449 |
| 2001-04-27 | 450 | 458 | 440 | 450 | 3,096,000 | 450 |
| 2001-04-26 | 455 | 457 | 441 | 444 | 2,346,000 | 444 |
| 2001-04-25 | 442 | 454 | 438 | 454 | 4,244,000 | 454 |
| 2001-04-24 | 427 | 436 | 424 | 432 | 3,625,000 | 432 |
| 2001-04-23 | 452 | 458 | 437 | 437 | 2,433,000 | 437 |
| 2001-04-20 | 441 | 459 | 439 | 457 | 5,424,000 | 457 |
| 2001-04-19 | 438 | 447 | 437 | 442 | 3,124,000 | 442 |
| 2001-04-18 | 430 | 436 | 428 | 434 | 2,307,000 | 434 |
| 2001-04-17 | 424 | 433 | 420 | 427 | 2,068,000 | 427 |
| 2001-04-16 | 418 | 427 | 416 | 421 | 1,301,000 | 421 |
| 2001-04-13 | 425 | 430 | 410 | 420 | 3,170,000 | 420 |
| 2001-04-12 | 420 | 425 | 414 | 420 | 2,518,000 | 420 |
| 2001-04-11 | 408 | 415 | 395 | 410 | 1,802,000 | 410 |
| 2001-04-10 | 400 | 403 | 393 | 398 | 1,770,000 | 398 |
| 2001-04-09 | 404 | 405 | 396 | 403 | 1,647,000 | 403 |
| 2001-04-06 | 423 | 425 | 397 | 399 | 1,258,000 | 399 |
| 2001-04-05 | 420 | 430 | 416 | 418 | 3,937,000 | 418 |
| 2001-04-04 | 395 | 405 | 395 | 400 | 1,790,000 | 400 |
| 2001-04-03 | 388 | 409 | 388 | 405 | 1,259,000 | 405 |
| 2001-04-02 | 407 | 410 | 390 | 391 | 1,822,000 | 391 |
| 2001-03-30 | 417 | 422 | 400 | 403 | 1,652,000 | 403 |
| 2001-03-29 | 419 | 433 | 395 | 398 | 1,984,000 | 398 |
| 2001-03-28 | 417 | 420 | 410 | 419 | 1,756,000 | 419 |
| 2001-03-27 | 429 | 432 | 403 | 407 | 1,964,000 | 407 |
| 2001-03-26 | 415 | 437 | 412 | 437 | 2,426,000 | 437 |
| 2001-03-23 | 395 | 405 | 389 | 400 | 2,082,000 | 400 |
| 2001-03-22 | 410 | 412 | 395 | 395 | 1,820,000 | 395 |
| 2001-03-21 | 396 | 410 | 396 | 410 | 2,786,000 | 410 |
| 2001-03-19 | 393 | 410 | 393 | 403 | 2,024,000 | 403 |
| 2001-03-16 | 387 | 403 | 385 | 398 | 3,845,000 | 398 |
| 2001-03-15 | 369 | 385 | 364 | 385 | 2,214,000 | 385 |
| 2001-03-14 | 375 | 375 | 365 | 373 | 1,413,000 | 373 |
| 2001-03-13 | 365 | 377 | 364 | 373 | 3,021,000 | 373 |
| 2001-03-12 | 372 | 377 | 360 | 360 | 3,131,000 | 360 |
| 2001-03-09 | 370 | 374 | 366 | 372 | 5,651,000 | 372 |
| 2001-03-08 | 359 | 368 | 357 | 368 | 3,699,000 | 368 |
| 2001-03-07 | 354 | 355 | 348 | 354 | 1,806,000 | 354 |
| 2001-03-06 | 355 | 359 | 347 | 359 | 3,792,000 | 359 |
| 2001-03-05 | 327 | 337 | 324 | 335 | 2,103,000 | 335 |
| 2001-03-02 | 333 | 333 | 321 | 322 | 1,400,000 | 322 |
| 2001-03-01 | 327 | 332 | 326 | 331 | 1,296,000 | 331 |
| 2001-02-28 | 338 | 340 | 326 | 326 | 1,699,000 | 326 |
| 2001-02-27 | 333 | 335 | 329 | 333 | 1,535,000 | 333 |
| 2001-02-26 | 324 | 327 | 320 | 324 | 1,000,000 | 324 |
| 2001-02-23 | 311 | 324 | 311 | 324 | 1,630,000 | 324 |
| 2001-02-22 | 316 | 316 | 307 | 308 | 2,171,000 | 308 |
| 2001-02-21 | 312 | 315 | 311 | 315 | 1,741,000 | 315 |
| 2001-02-20 | 318 | 320 | 313 | 316 | 2,133,000 | 316 |
| 2001-02-19 | 325 | 326 | 319 | 319 | 1,086,000 | 319 |
| 2001-02-16 | 332 | 332 | 323 | 323 | 819,000 | 323 |
| 2001-02-15 | 320 | 329 | 320 | 328 | 2,072,000 | 328 |
| 2001-02-14 | 328 | 328 | 318 | 320 | 2,729,000 | 320 |
| 2001-02-13 | 333 | 333 | 328 | 328 | 1,723,000 | 328 |
| 2001-02-09 | 333 | 336 | 333 | 334 | 2,853,000 | 334 |
| 2001-02-08 | 340 | 341 | 331 | 333 | 1,877,000 | 333 |
| 2001-02-07 | 342 | 343 | 339 | 341 | 678,000 | 341 |
| 2001-02-06 | 345 | 348 | 342 | 343 | 1,273,000 | 343 |
| 2001-02-05 | 350 | 353 | 347 | 350 | 1,422,000 | 350 |
| 2001-02-02 | 355 | 360 | 353 | 356 | 1,235,000 | 356 |
| 2001-02-01 | 360 | 361 | 356 | 359 | 1,098,000 | 359 |
| 2001-01-31 | 358 | 365 | 356 | 365 | 1,209,000 | 365 |
| 2001-01-30 | 358 | 358 | 353 | 358 | 695,000 | 358 |
| 2001-01-29 | 350 | 355 | 350 | 354 | 547,000 | 354 |
| 2001-01-26 | 349 | 355 | 347 | 355 | 1,122,000 | 355 |
| 2001-01-25 | 342 | 348 | 341 | 347 | 795,000 | 347 |
| 2001-01-24 | 345 | 345 | 341 | 342 | 605,000 | 342 |
| 2001-01-23 | 346 | 346 | 341 | 344 | 695,000 | 344 |
| 2001-01-22 | 350 | 351 | 342 | 348 | 1,135,000 | 348 |
| 2001-01-19 | 360 | 360 | 351 | 351 | 1,327,000 | 351 |
| 2001-01-18 | 350 | 352 | 345 | 352 | 1,203,000 | 352 |
| 2001-01-17 | 347 | 347 | 339 | 344 | 628,000 | 344 |
| 2001-01-16 | 345 | 346 | 340 | 343 | 615,000 | 343 |
| 2001-01-15 | 350 | 353 | 341 | 343 | 838,000 | 343 |
| 2001-01-12 | 354 | 363 | 338 | 338 | 1,872,000 | 338 |
| 2001-01-11 | 350 | 353 | 338 | 352 | 1,029,000 | 352 |
| 2001-01-10 | 354 | 355 | 349 | 355 | 486,000 | 355 |
| 2001-01-09 | 351 | 359 | 348 | 358 | 898,000 | 358 |
| 2001-01-05 | 370 | 371 | 362 | 366 | 1,654,000 | 366 |
| 2001-01-04 | 363 | 371 | 354 | 360 | 1,913,000 | 360 |
分割・併合履歴 ： なし
