6326 (株)クボタ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 318 | 324 | 318 | 322 | 1,151,000 | 322 |
| 2002-12-27 | 320 | 324 | 318 | 323 | 1,258,000 | 323 |
| 2002-12-26 | 312 | 321 | 312 | 320 | 827,000 | 320 |
| 2002-12-25 | 313 | 314 | 308 | 311 | 1,235,000 | 311 |
| 2002-12-24 | 305 | 309 | 304 | 308 | 1,298,000 | 308 |
| 2002-12-20 | 305 | 309 | 303 | 307 | 1,859,000 | 307 |
| 2002-12-19 | 304 | 307 | 300 | 303 | 2,043,000 | 303 |
| 2002-12-18 | 306 | 310 | 300 | 304 | 1,935,000 | 304 |
| 2002-12-17 | 303 | 306 | 303 | 305 | 1,251,000 | 305 |
| 2002-12-16 | 304 | 310 | 302 | 303 | 1,118,000 | 303 |
| 2002-12-13 | 311 | 313 | 309 | 310 | 4,234,000 | 310 |
| 2002-12-12 | 315 | 317 | 312 | 314 | 559,000 | 314 |
| 2002-12-11 | 320 | 322 | 313 | 313 | 1,451,000 | 313 |
| 2002-12-10 | 314 | 324 | 313 | 320 | 1,802,000 | 320 |
| 2002-12-09 | 316 | 320 | 315 | 315 | 1,297,000 | 315 |
| 2002-12-06 | 316 | 326 | 316 | 320 | 1,838,000 | 320 |
| 2002-12-05 | 325 | 329 | 320 | 322 | 2,763,000 | 322 |
| 2002-12-04 | 329 | 329 | 322 | 326 | 2,874,000 | 326 |
| 2002-12-03 | 337 | 339 | 328 | 330 | 2,152,000 | 330 |
| 2002-12-02 | 333 | 340 | 329 | 340 | 4,770,000 | 340 |
| 2002-11-29 | 326 | 333 | 320 | 328 | 2,310,000 | 328 |
| 2002-11-28 | 314 | 328 | 314 | 326 | 3,715,000 | 326 |
| 2002-11-27 | 309 | 314 | 306 | 310 | 3,174,000 | 310 |
| 2002-11-26 | 302 | 310 | 301 | 310 | 3,721,000 | 310 |
| 2002-11-25 | 295 | 305 | 294 | 299 | 3,154,000 | 299 |
| 2002-11-22 | 297 | 298 | 292 | 294 | 3,283,000 | 294 |
| 2002-11-21 | 296 | 301 | 294 | 294 | 2,924,000 | 294 |
| 2002-11-20 | 286 | 297 | 286 | 293 | 2,183,000 | 293 |
| 2002-11-19 | 293 | 296 | 284 | 290 | 1,702,000 | 290 |
| 2002-11-18 | 301 | 303 | 290 | 295 | 2,028,000 | 295 |
| 2002-11-15 | 300 | 308 | 295 | 300 | 2,699,000 | 300 |
| 2002-11-14 | 290 | 300 | 290 | 295 | 3,200,000 | 295 |
| 2002-11-13 | 301 | 305 | 280 | 281 | 2,878,000 | 281 |
| 2002-11-12 | 297 | 305 | 297 | 305 | 1,290,000 | 305 |
| 2002-11-11 | 303 | 307 | 298 | 299 | 1,534,000 | 299 |
| 2002-11-08 | 310 | 318 | 305 | 308 | 1,549,000 | 308 |
| 2002-11-07 | 312 | 317 | 310 | 313 | 1,545,000 | 313 |
| 2002-11-06 | 318 | 325 | 314 | 317 | 1,572,000 | 317 |
| 2002-11-05 | 309 | 317 | 307 | 313 | 2,419,000 | 313 |
| 2002-11-01 | 309 | 310 | 302 | 305 | 2,207,000 | 305 |
| 2002-10-31 | 316 | 316 | 304 | 309 | 1,779,000 | 309 |
| 2002-10-30 | 309 | 318 | 307 | 317 | 1,663,000 | 317 |
| 2002-10-29 | 303 | 310 | 303 | 310 | 764,000 | 310 |
| 2002-10-28 | 308 | 308 | 300 | 308 | 1,073,000 | 308 |
| 2002-10-25 | 299 | 308 | 299 | 308 | 932,000 | 308 |
| 2002-10-24 | 308 | 308 | 296 | 304 | 1,954,000 | 304 |
| 2002-10-23 | 301 | 309 | 300 | 305 | 1,783,000 | 305 |
| 2002-10-22 | 309 | 312 | 303 | 303 | 1,490,000 | 303 |
| 2002-10-21 | 314 | 319 | 310 | 310 | 1,785,000 | 310 |
| 2002-10-18 | 319 | 322 | 310 | 310 | 2,724,000 | 310 |
| 2002-10-17 | 318 | 325 | 313 | 315 | 1,441,000 | 315 |
| 2002-10-16 | 325 | 329 | 319 | 319 | 1,769,000 | 319 |
| 2002-10-15 | 320 | 324 | 313 | 322 | 1,407,000 | 322 |
| 2002-10-11 | 303 | 313 | 303 | 309 | 2,153,000 | 309 |
| 2002-10-10 | 302 | 306 | 299 | 302 | 1,856,000 | 302 |
| 2002-10-09 | 309 | 316 | 305 | 307 | 1,814,000 | 307 |
| 2002-10-08 | 315 | 321 | 309 | 310 | 1,967,000 | 310 |
| 2002-10-07 | 334 | 335 | 317 | 319 | 2,440,000 | 319 |
| 2002-10-04 | 339 | 340 | 334 | 339 | 2,958,000 | 339 |
| 2002-10-03 | 343 | 343 | 336 | 340 | 3,091,000 | 340 |
| 2002-10-02 | 343 | 344 | 336 | 338 | 1,136,000 | 338 |
| 2002-10-01 | 341 | 345 | 339 | 343 | 1,387,000 | 343 |
| 2002-09-30 | 344 | 351 | 343 | 349 | 1,364,000 | 349 |
| 2002-09-27 | 348 | 351 | 344 | 350 | 1,637,000 | 350 |
| 2002-09-26 | 344 | 345 | 337 | 339 | 1,951,000 | 339 |
| 2002-09-25 | 354 | 355 | 336 | 339 | 2,016,000 | 339 |
| 2002-09-24 | 350 | 358 | 341 | 358 | 3,444,000 | 358 |
| 2002-09-20 | 350 | 356 | 348 | 349 | 2,477,000 | 349 |
| 2002-09-19 | 358 | 366 | 349 | 350 | 3,484,000 | 350 |
| 2002-09-18 | 331 | 334 | 327 | 333 | 2,063,000 | 333 |
| 2002-09-17 | 327 | 335 | 325 | 332 | 2,584,000 | 332 |
| 2002-09-13 | 329 | 329 | 322 | 326 | 5,024,000 | 326 |
| 2002-09-12 | 325 | 327 | 322 | 326 | 1,528,000 | 326 |
| 2002-09-11 | 324 | 327 | 322 | 324 | 2,150,000 | 324 |
| 2002-09-10 | 330 | 332 | 321 | 321 | 2,433,000 | 321 |
| 2002-09-09 | 323 | 330 | 323 | 325 | 2,095,000 | 325 |
| 2002-09-06 | 320 | 325 | 318 | 322 | 1,209,000 | 322 |
| 2002-09-05 | 326 | 332 | 324 | 328 | 2,339,000 | 328 |
| 2002-09-04 | 324 | 329 | 319 | 321 | 2,874,000 | 321 |
| 2002-09-03 | 334 | 336 | 326 | 326 | 1,943,000 | 326 |
| 2002-09-02 | 338 | 339 | 334 | 334 | 1,397,000 | 334 |
| 2002-08-30 | 342 | 343 | 337 | 340 | 1,672,000 | 340 |
| 2002-08-29 | 341 | 341 | 335 | 336 | 1,896,000 | 336 |
| 2002-08-28 | 353 | 354 | 346 | 351 | 1,540,000 | 351 |
| 2002-08-27 | 355 | 356 | 350 | 350 | 1,932,000 | 350 |
| 2002-08-26 | 341 | 358 | 341 | 357 | 2,563,000 | 357 |
| 2002-08-23 | 341 | 351 | 341 | 346 | 2,559,000 | 346 |
| 2002-08-22 | 335 | 344 | 333 | 344 | 3,390,000 | 344 |
| 2002-08-21 | 335 | 343 | 332 | 332 | 3,044,000 | 332 |
| 2002-08-20 | 342 | 344 | 330 | 334 | 2,792,000 | 334 |
| 2002-08-19 | 349 | 349 | 340 | 340 | 2,635,000 | 340 |
| 2002-08-16 | 358 | 360 | 350 | 354 | 1,577,000 | 354 |
| 2002-08-15 | 359 | 362 | 355 | 358 | 1,129,000 | 358 |
| 2002-08-14 | 354 | 358 | 353 | 357 | 2,712,000 | 357 |
| 2002-08-13 | 354 | 359 | 351 | 353 | 2,021,000 | 353 |
| 2002-08-12 | 352 | 357 | 351 | 351 | 1,691,000 | 351 |
| 2002-08-09 | 357 | 360 | 352 | 353 | 3,628,000 | 353 |
| 2002-08-08 | 352 | 364 | 352 | 356 | 2,247,000 | 356 |
| 2002-08-07 | 355 | 359 | 350 | 354 | 2,707,000 | 354 |
| 2002-08-06 | 353 | 358 | 351 | 353 | 1,707,000 | 353 |
| 2002-08-05 | 358 | 364 | 354 | 356 | 1,936,000 | 356 |
| 2002-08-02 | 356 | 360 | 353 | 358 | 2,522,000 | 358 |
| 2002-08-01 | 362 | 363 | 358 | 361 | 2,184,000 | 361 |
| 2002-07-31 | 362 | 364 | 356 | 363 | 2,890,000 | 363 |
| 2002-07-30 | 371 | 374 | 366 | 367 | 2,728,000 | 367 |
| 2002-07-29 | 359 | 368 | 358 | 368 | 2,465,000 | 368 |
| 2002-07-26 | 358 | 363 | 357 | 359 | 3,384,000 | 359 |
| 2002-07-25 | 372 | 376 | 365 | 365 | 2,576,000 | 365 |
| 2002-07-24 | 363 | 373 | 363 | 369 | 2,337,000 | 369 |
| 2002-07-23 | 357 | 373 | 357 | 368 | 2,357,000 | 368 |
| 2002-07-22 | 354 | 371 | 354 | 365 | 2,494,000 | 365 |
| 2002-07-19 | 364 | 367 | 363 | 364 | 2,217,000 | 364 |
| 2002-07-18 | 369 | 375 | 366 | 369 | 2,829,000 | 369 |
| 2002-07-17 | 370 | 373 | 366 | 371 | 2,128,000 | 371 |
| 2002-07-16 | 373 | 381 | 373 | 379 | 2,584,000 | 379 |
| 2002-07-15 | 393 | 394 | 381 | 383 | 2,605,000 | 383 |
| 2002-07-12 | 382 | 393 | 380 | 387 | 2,769,000 | 387 |
| 2002-07-11 | 384 | 388 | 378 | 382 | 2,128,000 | 382 |
| 2002-07-10 | 390 | 393 | 387 | 389 | 1,304,000 | 389 |
| 2002-07-09 | 386 | 395 | 384 | 395 | 2,425,000 | 395 |
| 2002-07-08 | 396 | 396 | 381 | 381 | 1,601,000 | 381 |
| 2002-07-05 | 381 | 392 | 381 | 388 | 1,605,000 | 388 |
| 2002-07-04 | 386 | 389 | 379 | 386 | 1,419,000 | 386 |
| 2002-07-03 | 380 | 397 | 377 | 396 | 2,532,000 | 396 |
| 2002-07-02 | 370 | 384 | 366 | 383 | 1,937,000 | 383 |
| 2002-07-01 | 373 | 388 | 368 | 380 | 3,726,000 | 380 |
| 2002-06-28 | 366 | 366 | 358 | 365 | 1,899,000 | 365 |
| 2002-06-27 | 354 | 359 | 350 | 357 | 3,072,000 | 357 |
| 2002-06-26 | 360 | 361 | 348 | 349 | 3,438,000 | 349 |
| 2002-06-25 | 368 | 373 | 360 | 367 | 2,578,000 | 367 |
| 2002-06-24 | 368 | 375 | 365 | 373 | 1,458,000 | 373 |
| 2002-06-21 | 371 | 374 | 368 | 369 | 1,160,000 | 369 |
| 2002-06-20 | 374 | 378 | 366 | 375 | 1,860,000 | 375 |
| 2002-06-19 | 379 | 381 | 370 | 370 | 2,538,000 | 370 |
| 2002-06-18 | 385 | 391 | 379 | 384 | 1,813,000 | 384 |
| 2002-06-17 | 387 | 391 | 380 | 381 | 2,575,000 | 381 |
| 2002-06-14 | 401 | 402 | 391 | 391 | 5,404,000 | 391 |
| 2002-06-13 | 416 | 417 | 399 | 401 | 1,263,000 | 401 |
| 2002-06-12 | 413 | 414 | 406 | 414 | 2,058,000 | 414 |
| 2002-06-11 | 405 | 419 | 404 | 418 | 3,409,000 | 418 |
| 2002-06-10 | 414 | 414 | 403 | 405 | 2,231,000 | 405 |
| 2002-06-07 | 417 | 419 | 408 | 411 | 1,583,000 | 411 |
| 2002-06-06 | 429 | 431 | 413 | 423 | 2,805,000 | 423 |
| 2002-06-05 | 426 | 436 | 426 | 433 | 3,547,000 | 433 |
| 2002-06-04 | 419 | 434 | 419 | 431 | 6,371,000 | 431 |
| 2002-06-03 | 410 | 416 | 406 | 416 | 2,588,000 | 416 |
| 2002-05-31 | 410 | 417 | 400 | 402 | 3,473,000 | 402 |
| 2002-05-30 | 417 | 417 | 412 | 414 | 1,932,000 | 414 |
| 2002-05-29 | 420 | 424 | 417 | 417 | 1,655,000 | 417 |
| 2002-05-28 | 424 | 429 | 419 | 427 | 1,951,000 | 427 |
| 2002-05-27 | 444 | 444 | 427 | 429 | 5,286,000 | 429 |
| 2002-05-24 | 434 | 442 | 430 | 435 | 8,226,000 | 435 |
| 2002-05-23 | 412 | 422 | 411 | 420 | 1,369,000 | 420 |
| 2002-05-22 | 400 | 410 | 400 | 410 | 1,226,000 | 410 |
| 2002-05-21 | 405 | 408 | 398 | 400 | 1,276,000 | 400 |
| 2002-05-20 | 410 | 412 | 405 | 405 | 1,853,000 | 405 |
| 2002-05-17 | 410 | 426 | 409 | 423 | 3,828,000 | 423 |
| 2002-05-16 | 401 | 412 | 401 | 409 | 3,443,000 | 409 |
| 2002-05-15 | 390 | 399 | 390 | 398 | 2,395,000 | 398 |
| 2002-05-14 | 392 | 392 | 382 | 382 | 1,199,000 | 382 |
| 2002-05-13 | 394 | 395 | 385 | 387 | 2,929,000 | 387 |
| 2002-05-10 | 389 | 394 | 386 | 389 | 2,226,000 | 389 |
| 2002-05-09 | 382 | 389 | 381 | 387 | 1,416,000 | 387 |
| 2002-05-08 | 378 | 385 | 373 | 377 | 1,661,000 | 377 |
| 2002-05-07 | 376 | 379 | 370 | 379 | 3,402,000 | 379 |
| 2002-05-02 | 375 | 380 | 373 | 379 | 2,350,000 | 379 |
| 2002-05-01 | 382 | 386 | 372 | 376 | 3,076,000 | 376 |
| 2002-04-30 | 383 | 393 | 381 | 387 | 3,439,000 | 387 |
| 2002-04-26 | 382 | 383 | 375 | 378 | 2,668,000 | 378 |
| 2002-04-25 | 400 | 400 | 383 | 387 | 2,578,000 | 387 |
| 2002-04-24 | 405 | 405 | 395 | 401 | 1,413,000 | 401 |
| 2002-04-23 | 401 | 405 | 397 | 398 | 855,000 | 398 |
| 2002-04-22 | 400 | 406 | 399 | 405 | 914,000 | 405 |
| 2002-04-19 | 398 | 403 | 394 | 400 | 2,201,000 | 400 |
| 2002-04-18 | 398 | 405 | 398 | 403 | 2,867,000 | 403 |
| 2002-04-17 | 404 | 405 | 394 | 396 | 1,221,000 | 396 |
| 2002-04-16 | 395 | 408 | 394 | 404 | 4,174,000 | 404 |
| 2002-04-15 | 384 | 391 | 377 | 391 | 3,584,000 | 391 |
| 2002-04-12 | 381 | 391 | 375 | 382 | 3,812,000 | 382 |
| 2002-04-11 | 400 | 401 | 389 | 391 | 2,974,000 | 391 |
| 2002-04-10 | 403 | 406 | 395 | 403 | 2,919,000 | 403 |
| 2002-04-09 | 418 | 421 | 403 | 407 | 2,705,000 | 407 |
| 2002-04-08 | 426 | 429 | 415 | 422 | 2,342,000 | 422 |
| 2002-04-05 | 427 | 440 | 418 | 422 | 5,928,000 | 422 |
| 2002-04-04 | 410 | 425 | 410 | 424 | 2,052,000 | 424 |
| 2002-04-03 | 397 | 415 | 397 | 411 | 2,256,000 | 411 |
| 2002-04-02 | 405 | 410 | 398 | 406 | 2,153,000 | 406 |
| 2002-04-01 | 406 | 413 | 400 | 402 | 1,827,000 | 402 |
| 2002-03-29 | 404 | 404 | 395 | 396 | 1,968,000 | 396 |
| 2002-03-28 | 415 | 417 | 403 | 409 | 2,622,000 | 409 |
| 2002-03-27 | 424 | 427 | 413 | 419 | 1,296,000 | 419 |
| 2002-03-26 | 410 | 425 | 410 | 418 | 1,040,000 | 418 |
| 2002-03-25 | 422 | 423 | 412 | 423 | 2,214,000 | 423 |
| 2002-03-22 | 418 | 423 | 405 | 407 | 1,871,000 | 407 |
| 2002-03-20 | 427 | 433 | 413 | 418 | 2,747,000 | 418 |
| 2002-03-19 | 417 | 422 | 416 | 422 | 1,930,000 | 422 |
| 2002-03-18 | 414 | 418 | 409 | 412 | 2,040,000 | 412 |
| 2002-03-15 | 406 | 414 | 406 | 413 | 2,590,000 | 413 |
| 2002-03-14 | 410 | 417 | 402 | 410 | 2,496,000 | 410 |
| 2002-03-13 | 405 | 418 | 404 | 408 | 3,506,000 | 408 |
| 2002-03-12 | 406 | 410 | 400 | 400 | 2,743,000 | 400 |
| 2002-03-11 | 401 | 408 | 394 | 401 | 1,938,000 | 401 |
| 2002-03-08 | 409 | 409 | 399 | 402 | 6,263,000 | 402 |
| 2002-03-07 | 400 | 409 | 391 | 401 | 3,872,000 | 401 |
| 2002-03-06 | 396 | 398 | 392 | 395 | 2,596,000 | 395 |
| 2002-03-05 | 415 | 415 | 399 | 401 | 2,969,000 | 401 |
| 2002-03-04 | 395 | 412 | 394 | 410 | 3,940,000 | 410 |
| 2002-03-01 | 382 | 390 | 373 | 389 | 3,415,000 | 389 |
| 2002-02-28 | 370 | 389 | 365 | 372 | 4,473,000 | 372 |
| 2002-02-27 | 375 | 375 | 363 | 370 | 2,495,000 | 370 |
| 2002-02-26 | 371 | 374 | 364 | 371 | 1,549,000 | 371 |
| 2002-02-25 | 359 | 370 | 359 | 369 | 1,860,000 | 369 |
| 2002-02-22 | 359 | 368 | 352 | 359 | 1,803,000 | 359 |
| 2002-02-21 | 356 | 371 | 350 | 369 | 2,462,000 | 369 |
| 2002-02-20 | 346 | 359 | 346 | 353 | 2,238,000 | 353 |
| 2002-02-19 | 361 | 361 | 343 | 345 | 2,260,000 | 345 |
| 2002-02-18 | 361 | 366 | 359 | 363 | 1,650,000 | 363 |
| 2002-02-15 | 359 | 372 | 357 | 366 | 3,207,000 | 366 |
| 2002-02-14 | 350 | 367 | 350 | 364 | 4,347,000 | 364 |
| 2002-02-13 | 345 | 353 | 343 | 349 | 2,137,000 | 349 |
| 2002-02-12 | 337 | 347 | 336 | 343 | 2,470,000 | 343 |
| 2002-02-08 | 330 | 338 | 326 | 332 | 2,870,000 | 332 |
| 2002-02-07 | 323 | 333 | 321 | 332 | 2,469,000 | 332 |
| 2002-02-06 | 325 | 333 | 320 | 323 | 3,221,000 | 323 |
| 2002-02-05 | 348 | 349 | 328 | 333 | 3,852,000 | 333 |
| 2002-02-04 | 349 | 355 | 343 | 351 | 1,923,000 | 351 |
| 2002-02-01 | 346 | 356 | 346 | 354 | 1,768,000 | 354 |
| 2002-01-31 | 355 | 355 | 347 | 349 | 1,491,000 | 349 |
| 2002-01-30 | 350 | 358 | 350 | 355 | 1,767,000 | 355 |
| 2002-01-29 | 358 | 360 | 346 | 350 | 2,875,000 | 350 |
| 2002-01-28 | 381 | 388 | 368 | 368 | 4,638,000 | 368 |
| 2002-01-25 | 363 | 379 | 353 | 376 | 3,317,000 | 376 |
| 2002-01-24 | 351 | 362 | 347 | 360 | 2,292,000 | 360 |
| 2002-01-23 | 362 | 370 | 354 | 354 | 2,087,000 | 354 |
| 2002-01-22 | 363 | 366 | 349 | 352 | 2,816,000 | 352 |
| 2002-01-21 | 362 | 373 | 356 | 367 | 5,171,000 | 367 |
| 2002-01-18 | 353 | 357 | 347 | 357 | 2,051,000 | 357 |
| 2002-01-17 | 339 | 356 | 339 | 349 | 1,154,000 | 349 |
| 2002-01-16 | 344 | 347 | 335 | 337 | 2,342,000 | 337 |
| 2002-01-15 | 351 | 356 | 347 | 347 | 1,544,000 | 347 |
| 2002-01-11 | 358 | 361 | 351 | 359 | 2,083,000 | 359 |
| 2002-01-10 | 357 | 362 | 352 | 353 | 2,589,000 | 353 |
| 2002-01-09 | 352 | 366 | 352 | 356 | 1,903,000 | 356 |
| 2002-01-08 | 354 | 364 | 354 | 362 | 2,667,000 | 362 |
| 2002-01-07 | 355 | 364 | 354 | 364 | 2,810,000 | 364 |
| 2002-01-04 | 344 | 348 | 341 | 348 | 577,000 | 348 |
分割・併合履歴 ： なし
