6326 (株)クボタ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 437 | 442 | 436 | 442 | 1,330,000 | 442 |
| 2003-12-29 | 436 | 442 | 434 | 438 | 1,988,000 | 438 |
| 2003-12-26 | 428 | 437 | 425 | 437 | 3,022,000 | 437 |
| 2003-12-25 | 428 | 435 | 423 | 430 | 5,671,000 | 430 |
| 2003-12-24 | 430 | 445 | 429 | 445 | 10,009,000 | 445 |
| 2003-12-22 | 419 | 428 | 418 | 427 | 4,367,000 | 427 |
| 2003-12-19 | 418 | 419 | 414 | 418 | 3,103,000 | 418 |
| 2003-12-18 | 407 | 413 | 402 | 410 | 3,118,000 | 410 |
| 2003-12-17 | 406 | 406 | 400 | 403 | 2,204,000 | 403 |
| 2003-12-16 | 405 | 408 | 399 | 404 | 4,477,000 | 404 |
| 2003-12-15 | 409 | 416 | 405 | 415 | 3,467,000 | 415 |
| 2003-12-12 | 400 | 405 | 399 | 403 | 5,081,000 | 403 |
| 2003-12-11 | 402 | 406 | 397 | 404 | 2,422,000 | 404 |
| 2003-12-10 | 405 | 409 | 398 | 404 | 4,326,000 | 404 |
| 2003-12-09 | 410 | 412 | 399 | 410 | 3,603,000 | 410 |
| 2003-12-08 | 422 | 423 | 411 | 413 | 1,699,000 | 413 |
| 2003-12-05 | 424 | 425 | 418 | 423 | 1,796,000 | 423 |
| 2003-12-04 | 424 | 427 | 421 | 425 | 3,076,000 | 425 |
| 2003-12-03 | 420 | 423 | 414 | 421 | 2,183,000 | 421 |
| 2003-12-02 | 415 | 422 | 413 | 420 | 5,790,000 | 420 |
| 2003-12-01 | 395 | 410 | 391 | 410 | 3,598,000 | 410 |
| 2003-11-28 | 404 | 407 | 400 | 400 | 1,406,000 | 400 |
| 2003-11-27 | 410 | 411 | 402 | 409 | 2,592,000 | 409 |
| 2003-11-26 | 411 | 413 | 407 | 409 | 2,207,000 | 409 |
| 2003-11-25 | 401 | 410 | 399 | 409 | 2,991,000 | 409 |
| 2003-11-21 | 388 | 401 | 379 | 394 | 4,384,000 | 394 |
| 2003-11-20 | 388 | 398 | 374 | 394 | 6,973,000 | 394 |
| 2003-11-19 | 376 | 392 | 372 | 387 | 6,445,000 | 387 |
| 2003-11-18 | 385 | 385 | 373 | 379 | 6,430,000 | 379 |
| 2003-11-17 | 399 | 400 | 386 | 393 | 7,414,000 | 393 |
| 2003-11-14 | 425 | 432 | 401 | 406 | 22,223,000 | 406 |
| 2003-11-13 | 390 | 392 | 388 | 390 | 1,963,000 | 390 |
| 2003-11-12 | 388 | 391 | 384 | 385 | 2,045,000 | 385 |
| 2003-11-11 | 400 | 404 | 388 | 393 | 2,918,000 | 393 |
| 2003-11-10 | 403 | 410 | 400 | 410 | 1,993,000 | 410 |
| 2003-11-07 | 408 | 415 | 405 | 413 | 5,601,000 | 413 |
| 2003-11-06 | 420 | 420 | 403 | 404 | 5,078,000 | 404 |
| 2003-11-05 | 411 | 433 | 409 | 430 | 11,492,000 | 430 |
| 2003-11-04 | 400 | 410 | 400 | 409 | 4,676,000 | 409 |
| 2003-10-31 | 396 | 397 | 386 | 396 | 1,891,000 | 396 |
| 2003-10-30 | 395 | 402 | 393 | 397 | 2,527,000 | 397 |
| 2003-10-29 | 386 | 394 | 386 | 392 | 2,083,000 | 392 |
| 2003-10-28 | 380 | 383 | 376 | 381 | 1,268,000 | 381 |
| 2003-10-27 | 373 | 380 | 372 | 377 | 2,360,000 | 377 |
| 2003-10-24 | 380 | 385 | 370 | 373 | 2,508,000 | 373 |
| 2003-10-23 | 389 | 392 | 373 | 375 | 3,853,000 | 375 |
| 2003-10-22 | 406 | 406 | 392 | 395 | 3,391,000 | 395 |
| 2003-10-21 | 406 | 407 | 398 | 405 | 3,626,000 | 405 |
| 2003-10-20 | 391 | 402 | 387 | 402 | 3,182,000 | 402 |
| 2003-10-17 | 400 | 400 | 386 | 388 | 3,052,000 | 388 |
| 2003-10-16 | 393 | 401 | 392 | 399 | 5,118,000 | 399 |
| 2003-10-15 | 394 | 395 | 385 | 388 | 4,658,000 | 388 |
| 2003-10-14 | 393 | 396 | 387 | 394 | 5,780,000 | 394 |
| 2003-10-10 | 393 | 397 | 393 | 393 | 4,074,000 | 393 |
| 2003-10-09 | 394 | 396 | 388 | 393 | 3,272,000 | 393 |
| 2003-10-08 | 402 | 406 | 393 | 396 | 4,053,000 | 396 |
| 2003-10-07 | 402 | 409 | 400 | 405 | 4,204,000 | 405 |
| 2003-10-06 | 410 | 411 | 399 | 399 | 3,007,000 | 399 |
| 2003-10-03 | 388 | 398 | 388 | 395 | 3,709,000 | 395 |
| 2003-10-02 | 382 | 387 | 377 | 385 | 4,556,000 | 385 |
| 2003-10-01 | 380 | 385 | 374 | 378 | 4,964,000 | 378 |
| 2003-09-30 | 380 | 391 | 377 | 385 | 2,776,000 | 385 |
| 2003-09-29 | 380 | 384 | 375 | 377 | 2,392,000 | 377 |
| 2003-09-26 | 370 | 378 | 368 | 375 | 4,627,000 | 375 |
| 2003-09-25 | 377 | 384 | 373 | 380 | 2,638,000 | 380 |
| 2003-09-24 | 399 | 404 | 388 | 395 | 4,616,000 | 395 |
| 2003-09-22 | 412 | 412 | 395 | 401 | 5,071,000 | 401 |
| 2003-09-19 | 431 | 433 | 420 | 427 | 4,185,000 | 427 |
| 2003-09-18 | 414 | 439 | 413 | 435 | 10,179,000 | 435 |
| 2003-09-17 | 412 | 417 | 409 | 415 | 5,679,000 | 415 |
| 2003-09-16 | 405 | 410 | 404 | 407 | 3,491,000 | 407 |
| 2003-09-12 | 412 | 412 | 402 | 404 | 5,839,000 | 404 |
| 2003-09-11 | 404 | 407 | 397 | 405 | 4,359,000 | 405 |
| 2003-09-10 | 400 | 414 | 400 | 410 | 6,833,000 | 410 |
| 2003-09-09 | 401 | 412 | 399 | 409 | 4,836,000 | 409 |
| 2003-09-08 | 393 | 403 | 391 | 399 | 4,768,000 | 399 |
| 2003-09-05 | 381 | 388 | 381 | 386 | 2,642,000 | 386 |
| 2003-09-04 | 392 | 394 | 383 | 386 | 3,499,000 | 386 |
| 2003-09-03 | 402 | 402 | 392 | 392 | 5,451,000 | 392 |
| 2003-09-02 | 395 | 405 | 393 | 398 | 5,935,000 | 398 |
| 2003-09-01 | 389 | 395 | 386 | 393 | 4,692,000 | 393 |
| 2003-08-29 | 387 | 387 | 381 | 386 | 4,948,000 | 386 |
| 2003-08-28 | 389 | 390 | 379 | 385 | 2,882,000 | 385 |
| 2003-08-27 | 398 | 398 | 390 | 392 | 2,859,000 | 392 |
| 2003-08-26 | 390 | 394 | 387 | 393 | 3,637,000 | 393 |
| 2003-08-25 | 389 | 398 | 389 | 395 | 2,034,000 | 395 |
| 2003-08-22 | 405 | 408 | 399 | 399 | 2,879,000 | 399 |
| 2003-08-21 | 408 | 413 | 406 | 410 | 3,426,000 | 410 |
| 2003-08-20 | 411 | 418 | 403 | 418 | 4,315,000 | 418 |
| 2003-08-19 | 411 | 414 | 406 | 410 | 4,172,000 | 410 |
| 2003-08-18 | 400 | 410 | 400 | 408 | 2,924,000 | 408 |
| 2003-08-15 | 399 | 400 | 393 | 400 | 2,936,000 | 400 |
| 2003-08-14 | 391 | 398 | 384 | 398 | 4,266,000 | 398 |
| 2003-08-13 | 394 | 396 | 391 | 394 | 3,959,000 | 394 |
| 2003-08-12 | 390 | 397 | 381 | 384 | 6,868,000 | 384 |
| 2003-08-11 | 377 | 392 | 377 | 387 | 9,112,000 | 387 |
| 2003-08-08 | 360 | 376 | 360 | 373 | 10,400,000 | 373 |
| 2003-08-07 | 362 | 363 | 349 | 352 | 4,773,000 | 352 |
| 2003-08-06 | 360 | 364 | 355 | 359 | 3,216,000 | 359 |
| 2003-08-05 | 367 | 375 | 356 | 358 | 7,378,000 | 358 |
| 2003-08-04 | 365 | 365 | 358 | 364 | 5,861,000 | 364 |
| 2003-08-01 | 365 | 378 | 363 | 378 | 15,067,000 | 378 |
| 2003-07-31 | 357 | 363 | 353 | 355 | 9,983,000 | 355 |
| 2003-07-30 | 334 | 357 | 333 | 349 | 19,740,000 | 349 |
| 2003-07-29 | 328 | 329 | 325 | 326 | 3,081,000 | 326 |
| 2003-07-28 | 330 | 330 | 323 | 329 | 4,940,000 | 329 |
| 2003-07-25 | 325 | 328 | 320 | 325 | 6,037,000 | 325 |
| 2003-07-24 | 319 | 326 | 318 | 322 | 13,752,000 | 322 |
| 2003-07-23 | 300 | 310 | 298 | 310 | 6,863,000 | 310 |
| 2003-07-22 | 301 | 301 | 290 | 293 | 6,521,000 | 293 |
| 2003-07-18 | 284 | 301 | 284 | 301 | 4,323,000 | 301 |
| 2003-07-17 | 293 | 293 | 283 | 287 | 4,817,000 | 287 |
| 2003-07-16 | 298 | 300 | 292 | 297 | 4,024,000 | 297 |
| 2003-07-15 | 306 | 308 | 296 | 297 | 6,731,000 | 297 |
| 2003-07-14 | 312 | 315 | 305 | 305 | 4,600,000 | 305 |
| 2003-07-11 | 319 | 319 | 307 | 310 | 4,462,000 | 310 |
| 2003-07-10 | 319 | 323 | 318 | 319 | 5,047,000 | 319 |
| 2003-07-09 | 311 | 311 | 305 | 310 | 3,620,000 | 310 |
| 2003-07-08 | 320 | 323 | 309 | 309 | 4,781,000 | 309 |
| 2003-07-07 | 311 | 320 | 311 | 317 | 4,898,000 | 317 |
| 2003-07-04 | 310 | 315 | 307 | 309 | 7,400,000 | 309 |
| 2003-07-03 | 334 | 335 | 306 | 315 | 10,130,000 | 315 |
| 2003-07-02 | 324 | 333 | 323 | 333 | 3,873,000 | 333 |
| 2003-07-01 | 323 | 327 | 319 | 323 | 3,329,000 | 323 |
| 2003-06-30 | 326 | 331 | 324 | 326 | 2,753,000 | 326 |
| 2003-06-27 | 324 | 326 | 321 | 321 | 2,225,000 | 321 |
| 2003-06-26 | 321 | 322 | 315 | 319 | 2,294,000 | 319 |
| 2003-06-25 | 305 | 325 | 304 | 322 | 5,495,000 | 322 |
| 2003-06-24 | 312 | 314 | 303 | 305 | 2,208,000 | 305 |
| 2003-06-23 | 315 | 315 | 310 | 314 | 2,006,000 | 314 |
| 2003-06-20 | 306 | 314 | 306 | 314 | 2,709,000 | 314 |
| 2003-06-19 | 309 | 311 | 306 | 306 | 1,923,000 | 306 |
| 2003-06-18 | 312 | 314 | 307 | 309 | 2,696,000 | 309 |
| 2003-06-17 | 303 | 308 | 301 | 303 | 2,752,000 | 303 |
| 2003-06-16 | 302 | 306 | 298 | 299 | 3,210,000 | 299 |
| 2003-06-13 | 314 | 318 | 307 | 311 | 6,812,000 | 311 |
| 2003-06-12 | 320 | 321 | 314 | 315 | 3,505,000 | 315 |
| 2003-06-11 | 313 | 321 | 313 | 314 | 2,849,000 | 314 |
| 2003-06-10 | 314 | 317 | 312 | 315 | 3,326,000 | 315 |
| 2003-06-09 | 308 | 315 | 308 | 315 | 2,426,000 | 315 |
| 2003-06-06 | 306 | 311 | 305 | 311 | 3,033,000 | 311 |
| 2003-06-05 | 306 | 308 | 305 | 306 | 3,269,000 | 306 |
| 2003-06-04 | 298 | 306 | 298 | 302 | 4,498,000 | 302 |
| 2003-06-03 | 288 | 297 | 288 | 297 | 4,638,000 | 297 |
| 2003-06-02 | 287 | 290 | 286 | 288 | 2,779,000 | 288 |
| 2003-05-30 | 281 | 284 | 280 | 283 | 4,593,000 | 283 |
| 2003-05-29 | 280 | 283 | 277 | 281 | 2,870,000 | 281 |
| 2003-05-28 | 280 | 281 | 276 | 278 | 2,931,000 | 278 |
| 2003-05-27 | 277 | 278 | 271 | 271 | 1,896,000 | 271 |
| 2003-05-26 | 271 | 278 | 271 | 274 | 2,299,000 | 274 |
| 2003-05-23 | 265 | 269 | 262 | 267 | 3,849,000 | 267 |
| 2003-05-22 | 270 | 272 | 267 | 270 | 3,556,000 | 270 |
| 2003-05-21 | 271 | 275 | 271 | 272 | 1,762,000 | 272 |
| 2003-05-20 | 272 | 273 | 268 | 272 | 2,688,000 | 272 |
| 2003-05-19 | 276 | 276 | 270 | 272 | 1,471,000 | 272 |
| 2003-05-16 | 276 | 278 | 274 | 275 | 1,582,000 | 275 |
| 2003-05-15 | 285 | 285 | 273 | 277 | 3,424,000 | 277 |
| 2003-05-14 | 286 | 289 | 284 | 285 | 2,559,000 | 285 |
| 2003-05-13 | 289 | 294 | 286 | 291 | 3,254,000 | 291 |
| 2003-05-12 | 286 | 288 | 282 | 283 | 1,028,000 | 283 |
| 2003-05-09 | 281 | 286 | 277 | 286 | 2,604,000 | 286 |
| 2003-05-08 | 287 | 287 | 280 | 280 | 1,503,000 | 280 |
| 2003-05-07 | 289 | 294 | 286 | 293 | 3,444,000 | 293 |
| 2003-05-06 | 285 | 287 | 283 | 284 | 1,749,000 | 284 |
| 2003-05-02 | 278 | 284 | 274 | 280 | 4,877,000 | 280 |
| 2003-05-01 | 272 | 276 | 266 | 275 | 3,082,000 | 275 |
| 2003-04-30 | 262 | 275 | 262 | 275 | 4,023,000 | 275 |
| 2003-04-28 | 269 | 270 | 260 | 261 | 3,282,000 | 261 |
| 2003-04-25 | 271 | 274 | 267 | 269 | 2,955,000 | 269 |
| 2003-04-24 | 270 | 276 | 267 | 273 | 3,614,000 | 273 |
| 2003-04-23 | 267 | 270 | 265 | 265 | 4,245,000 | 265 |
| 2003-04-22 | 274 | 274 | 265 | 267 | 3,719,000 | 267 |
| 2003-04-21 | 271 | 276 | 267 | 276 | 3,518,000 | 276 |
| 2003-04-18 | 271 | 272 | 264 | 269 | 3,641,000 | 269 |
| 2003-04-17 | 278 | 278 | 265 | 270 | 5,092,000 | 270 |
| 2003-04-16 | 280 | 285 | 277 | 282 | 3,537,000 | 282 |
| 2003-04-15 | 266 | 278 | 266 | 275 | 5,709,000 | 275 |
| 2003-04-14 | 276 | 280 | 261 | 262 | 7,798,000 | 262 |
| 2003-04-11 | 291 | 292 | 285 | 285 | 3,108,000 | 285 |
| 2003-04-10 | 297 | 297 | 290 | 291 | 2,729,000 | 291 |
| 2003-04-09 | 297 | 300 | 295 | 300 | 2,116,000 | 300 |
| 2003-04-08 | 305 | 305 | 297 | 300 | 2,165,000 | 300 |
| 2003-04-07 | 304 | 308 | 299 | 308 | 1,475,000 | 308 |
| 2003-04-04 | 303 | 303 | 295 | 302 | 2,806,000 | 302 |
| 2003-04-03 | 312 | 314 | 299 | 303 | 2,723,000 | 303 |
| 2003-04-02 | 304 | 307 | 300 | 307 | 1,683,000 | 307 |
| 2003-04-01 | 293 | 303 | 291 | 300 | 1,805,000 | 300 |
| 2003-03-31 | 312 | 313 | 298 | 298 | 1,478,000 | 298 |
| 2003-03-28 | 316 | 318 | 311 | 312 | 1,956,000 | 312 |
| 2003-03-27 | 315 | 321 | 307 | 320 | 2,793,000 | 320 |
| 2003-03-26 | 313 | 315 | 306 | 314 | 1,639,000 | 314 |
| 2003-03-25 | 309 | 319 | 307 | 312 | 2,963,000 | 312 |
| 2003-03-24 | 312 | 319 | 312 | 319 | 2,879,000 | 319 |
| 2003-03-20 | 303 | 308 | 300 | 307 | 2,785,000 | 307 |
| 2003-03-19 | 293 | 299 | 286 | 298 | 2,489,000 | 298 |
| 2003-03-18 | 295 | 301 | 290 | 291 | 3,456,000 | 291 |
| 2003-03-17 | 289 | 290 | 285 | 287 | 2,722,000 | 287 |
| 2003-03-14 | 290 | 293 | 284 | 285 | 6,157,000 | 285 |
| 2003-03-13 | 288 | 291 | 282 | 287 | 3,459,000 | 287 |
| 2003-03-12 | 283 | 290 | 281 | 286 | 3,411,000 | 286 |
| 2003-03-11 | 286 | 289 | 280 | 280 | 5,228,000 | 280 |
| 2003-03-10 | 297 | 299 | 292 | 296 | 2,143,000 | 296 |
| 2003-03-07 | 309 | 310 | 297 | 297 | 2,171,000 | 297 |
| 2003-03-06 | 316 | 318 | 315 | 315 | 2,041,000 | 315 |
| 2003-03-05 | 309 | 314 | 305 | 311 | 3,557,000 | 311 |
| 2003-03-04 | 316 | 324 | 312 | 314 | 7,197,000 | 314 |
| 2003-03-03 | 308 | 312 | 305 | 309 | 2,716,000 | 309 |
| 2003-02-28 | 303 | 305 | 300 | 303 | 2,460,000 | 303 |
| 2003-02-27 | 296 | 300 | 288 | 297 | 4,304,000 | 297 |
| 2003-02-26 | 306 | 308 | 297 | 298 | 4,070,000 | 298 |
| 2003-02-25 | 310 | 312 | 305 | 306 | 2,440,000 | 306 |
| 2003-02-24 | 316 | 320 | 315 | 318 | 1,462,000 | 318 |
| 2003-02-21 | 325 | 327 | 313 | 315 | 2,674,000 | 315 |
| 2003-02-20 | 330 | 330 | 325 | 327 | 1,682,000 | 327 |
| 2003-02-19 | 337 | 337 | 331 | 332 | 1,172,000 | 332 |
| 2003-02-18 | 334 | 337 | 333 | 336 | 2,951,000 | 336 |
| 2003-02-17 | 331 | 336 | 330 | 333 | 1,908,000 | 333 |
| 2003-02-14 | 324 | 333 | 324 | 331 | 3,811,000 | 331 |
| 2003-02-13 | 333 | 333 | 323 | 327 | 2,125,000 | 327 |
| 2003-02-12 | 331 | 336 | 331 | 333 | 2,980,000 | 333 |
| 2003-02-10 | 332 | 333 | 328 | 331 | 1,015,000 | 331 |
| 2003-02-07 | 326 | 332 | 321 | 332 | 1,542,000 | 332 |
| 2003-02-06 | 328 | 331 | 326 | 328 | 1,504,000 | 328 |
| 2003-02-05 | 329 | 339 | 325 | 328 | 2,660,000 | 328 |
| 2003-02-04 | 324 | 331 | 323 | 331 | 1,831,000 | 331 |
| 2003-02-03 | 324 | 328 | 316 | 327 | 1,529,000 | 327 |
| 2003-01-31 | 318 | 325 | 315 | 325 | 2,402,000 | 325 |
| 2003-01-30 | 318 | 321 | 315 | 319 | 1,722,000 | 319 |
| 2003-01-29 | 325 | 325 | 312 | 314 | 2,552,000 | 314 |
| 2003-01-28 | 327 | 328 | 323 | 326 | 2,383,000 | 326 |
| 2003-01-27 | 329 | 335 | 328 | 334 | 1,277,000 | 334 |
| 2003-01-24 | 335 | 340 | 333 | 335 | 1,688,000 | 335 |
| 2003-01-23 | 336 | 341 | 334 | 339 | 1,992,000 | 339 |
| 2003-01-22 | 338 | 342 | 334 | 337 | 2,216,000 | 337 |
| 2003-01-21 | 339 | 339 | 335 | 338 | 1,381,000 | 338 |
| 2003-01-20 | 334 | 339 | 332 | 339 | 1,163,000 | 339 |
| 2003-01-17 | 336 | 340 | 335 | 339 | 1,432,000 | 339 |
| 2003-01-16 | 335 | 341 | 331 | 341 | 2,529,000 | 341 |
| 2003-01-15 | 337 | 346 | 335 | 343 | 3,510,000 | 343 |
| 2003-01-14 | 327 | 336 | 324 | 333 | 2,393,000 | 333 |
| 2003-01-10 | 328 | 328 | 321 | 323 | 1,312,000 | 323 |
| 2003-01-09 | 321 | 324 | 321 | 323 | 1,246,000 | 323 |
| 2003-01-08 | 327 | 327 | 322 | 324 | 997,000 | 324 |
| 2003-01-07 | 331 | 332 | 325 | 329 | 2,287,000 | 329 |
| 2003-01-06 | 323 | 328 | 323 | 328 | 884,000 | 328 |
分割・併合履歴 ： なし
