6326 (株)クボタ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 506 | 508 | 505 | 508 | 1,140,000 | 508 |
| 2004-12-29 | 504 | 505 | 500 | 501 | 1,802,000 | 501 |
| 2004-12-28 | 500 | 505 | 499 | 505 | 2,336,000 | 505 |
| 2004-12-27 | 502 | 503 | 499 | 501 | 1,391,000 | 501 |
| 2004-12-24 | 498 | 501 | 498 | 500 | 2,450,000 | 500 |
| 2004-12-22 | 499 | 501 | 496 | 497 | 4,410,000 | 497 |
| 2004-12-21 | 503 | 505 | 500 | 501 | 2,681,000 | 501 |
| 2004-12-20 | 499 | 504 | 498 | 502 | 3,963,000 | 502 |
| 2004-12-17 | 493 | 499 | 492 | 496 | 2,331,000 | 496 |
| 2004-12-16 | 494 | 500 | 490 | 496 | 3,200,000 | 496 |
| 2004-12-15 | 489 | 499 | 488 | 494 | 4,064,000 | 494 |
| 2004-12-14 | 479 | 490 | 477 | 489 | 3,666,000 | 489 |
| 2004-12-13 | 478 | 481 | 471 | 472 | 3,769,000 | 472 |
| 2004-12-10 | 477 | 483 | 473 | 473 | 11,041,000 | 473 |
| 2004-12-09 | 498 | 502 | 481 | 485 | 4,400,000 | 485 |
| 2004-12-08 | 498 | 500 | 493 | 496 | 3,048,000 | 496 |
| 2004-12-07 | 501 | 506 | 497 | 498 | 2,796,000 | 498 |
| 2004-12-06 | 507 | 508 | 503 | 506 | 2,522,000 | 506 |
| 2004-12-03 | 511 | 513 | 509 | 510 | 3,289,000 | 510 |
| 2004-12-02 | 511 | 512 | 506 | 510 | 3,240,000 | 510 |
| 2004-12-01 | 505 | 509 | 501 | 501 | 3,065,000 | 501 |
| 2004-11-30 | 514 | 517 | 509 | 509 | 3,749,000 | 509 |
| 2004-11-29 | 507 | 516 | 507 | 513 | 2,472,000 | 513 |
| 2004-11-26 | 512 | 513 | 505 | 506 | 2,555,000 | 506 |
| 2004-11-25 | 507 | 514 | 506 | 512 | 2,677,000 | 512 |
| 2004-11-24 | 504 | 511 | 503 | 506 | 2,392,000 | 506 |
| 2004-11-22 | 510 | 511 | 495 | 499 | 2,340,000 | 499 |
| 2004-11-19 | 517 | 517 | 512 | 513 | 2,380,000 | 513 |
| 2004-11-18 | 514 | 518 | 512 | 515 | 3,584,000 | 515 |
| 2004-11-17 | 515 | 516 | 510 | 515 | 2,682,000 | 515 |
| 2004-11-16 | 514 | 518 | 512 | 512 | 1,828,000 | 512 |
| 2004-11-15 | 504 | 512 | 504 | 512 | 3,346,000 | 512 |
| 2004-11-12 | 504 | 509 | 499 | 502 | 4,970,000 | 502 |
| 2004-11-11 | 507 | 515 | 500 | 503 | 5,396,000 | 503 |
| 2004-11-10 | 502 | 506 | 500 | 505 | 4,663,000 | 505 |
| 2004-11-09 | 498 | 507 | 496 | 504 | 6,641,000 | 504 |
| 2004-11-08 | 499 | 503 | 488 | 488 | 3,907,000 | 488 |
| 2004-11-05 | 495 | 499 | 491 | 494 | 3,536,000 | 494 |
| 2004-11-04 | 489 | 491 | 484 | 485 | 2,223,000 | 485 |
| 2004-11-02 | 482 | 486 | 480 | 483 | 1,729,000 | 483 |
| 2004-11-01 | 480 | 482 | 476 | 480 | 2,182,000 | 480 |
| 2004-10-29 | 489 | 490 | 483 | 483 | 2,678,000 | 483 |
| 2004-10-28 | 487 | 496 | 485 | 489 | 4,658,000 | 489 |
| 2004-10-27 | 478 | 485 | 475 | 477 | 7,151,000 | 477 |
| 2004-10-26 | 474 | 475 | 466 | 470 | 3,773,000 | 470 |
| 2004-10-25 | 475 | 480 | 470 | 479 | 2,908,000 | 479 |
| 2004-10-22 | 489 | 494 | 487 | 490 | 4,549,000 | 490 |
| 2004-10-21 | 504 | 506 | 485 | 488 | 5,907,000 | 488 |
| 2004-10-20 | 507 | 511 | 501 | 503 | 3,044,000 | 503 |
| 2004-10-19 | 517 | 517 | 510 | 512 | 2,874,000 | 512 |
| 2004-10-18 | 511 | 511 | 505 | 508 | 1,352,000 | 508 |
| 2004-10-15 | 506 | 514 | 504 | 511 | 1,448,000 | 511 |
| 2004-10-14 | 523 | 524 | 506 | 510 | 3,122,000 | 510 |
| 2004-10-13 | 530 | 532 | 521 | 523 | 1,233,000 | 523 |
| 2004-10-12 | 530 | 534 | 525 | 528 | 1,259,000 | 528 |
| 2004-10-08 | 533 | 535 | 527 | 530 | 2,037,000 | 530 |
| 2004-10-07 | 539 | 539 | 530 | 535 | 1,666,000 | 535 |
| 2004-10-06 | 529 | 538 | 527 | 537 | 2,892,000 | 537 |
| 2004-10-05 | 525 | 529 | 523 | 528 | 3,349,000 | 528 |
| 2004-10-04 | 534 | 535 | 529 | 529 | 2,737,000 | 529 |
| 2004-10-01 | 523 | 532 | 522 | 526 | 4,474,000 | 526 |
| 2004-09-30 | 515 | 527 | 512 | 520 | 3,511,000 | 520 |
| 2004-09-29 | 516 | 519 | 509 | 510 | 2,436,000 | 510 |
| 2004-09-28 | 508 | 517 | 508 | 511 | 3,279,000 | 511 |
| 2004-09-27 | 513 | 517 | 508 | 510 | 3,145,000 | 510 |
| 2004-09-24 | 513 | 514 | 506 | 511 | 2,264,000 | 511 |
| 2004-09-22 | 511 | 519 | 511 | 516 | 2,761,000 | 516 |
| 2004-09-21 | 510 | 514 | 508 | 510 | 3,225,000 | 510 |
| 2004-09-17 | 517 | 520 | 511 | 512 | 2,309,000 | 512 |
| 2004-09-16 | 519 | 524 | 515 | 518 | 1,821,000 | 518 |
| 2004-09-15 | 530 | 532 | 520 | 520 | 2,245,000 | 520 |
| 2004-09-14 | 532 | 535 | 528 | 532 | 2,760,000 | 532 |
| 2004-09-13 | 533 | 539 | 533 | 536 | 2,239,000 | 536 |
| 2004-09-10 | 532 | 536 | 522 | 531 | 7,269,000 | 531 |
| 2004-09-09 | 554 | 555 | 541 | 542 | 2,254,000 | 542 |
| 2004-09-08 | 558 | 559 | 552 | 556 | 2,376,000 | 556 |
| 2004-09-07 | 554 | 557 | 551 | 557 | 1,631,000 | 557 |
| 2004-09-06 | 542 | 555 | 541 | 550 | 2,244,000 | 550 |
| 2004-09-03 | 551 | 554 | 538 | 540 | 3,193,000 | 540 |
| 2004-09-02 | 551 | 555 | 547 | 549 | 2,438,000 | 549 |
| 2004-09-01 | 551 | 554 | 548 | 552 | 2,754,000 | 552 |
| 2004-08-31 | 545 | 550 | 544 | 550 | 2,282,000 | 550 |
| 2004-08-30 | 555 | 562 | 550 | 553 | 3,295,000 | 553 |
| 2004-08-27 | 558 | 558 | 548 | 555 | 2,812,000 | 555 |
| 2004-08-26 | 557 | 558 | 551 | 554 | 5,990,000 | 554 |
| 2004-08-25 | 539 | 560 | 538 | 554 | 5,597,000 | 554 |
| 2004-08-24 | 536 | 548 | 536 | 545 | 4,857,000 | 545 |
| 2004-08-23 | 539 | 551 | 536 | 544 | 5,859,000 | 544 |
| 2004-08-20 | 520 | 534 | 519 | 531 | 3,916,000 | 531 |
| 2004-08-19 | 511 | 527 | 509 | 519 | 5,739,000 | 519 |
| 2004-08-18 | 509 | 509 | 502 | 505 | 2,329,000 | 505 |
| 2004-08-17 | 505 | 508 | 501 | 505 | 3,318,000 | 505 |
| 2004-08-16 | 510 | 510 | 495 | 500 | 2,908,000 | 500 |
| 2004-08-13 | 513 | 514 | 507 | 510 | 5,779,000 | 510 |
| 2004-08-12 | 512 | 515 | 507 | 513 | 4,208,000 | 513 |
| 2004-08-11 | 503 | 507 | 501 | 507 | 3,748,000 | 507 |
| 2004-08-10 | 498 | 503 | 494 | 495 | 3,783,000 | 495 |
| 2004-08-09 | 496 | 496 | 487 | 493 | 3,335,000 | 493 |
| 2004-08-06 | 494 | 501 | 490 | 499 | 2,520,000 | 499 |
| 2004-08-05 | 488 | 497 | 485 | 495 | 3,457,000 | 495 |
| 2004-08-04 | 503 | 503 | 486 | 488 | 3,583,000 | 488 |
| 2004-08-03 | 512 | 513 | 500 | 504 | 3,116,000 | 504 |
| 2004-08-02 | 513 | 522 | 505 | 513 | 3,209,000 | 513 |
| 2004-07-30 | 495 | 508 | 492 | 505 | 5,111,000 | 505 |
| 2004-07-29 | 510 | 514 | 488 | 491 | 7,311,000 | 491 |
| 2004-07-28 | 511 | 517 | 509 | 514 | 3,324,000 | 514 |
| 2004-07-27 | 510 | 515 | 498 | 508 | 7,604,000 | 508 |
| 2004-07-26 | 527 | 529 | 514 | 517 | 4,194,000 | 517 |
| 2004-07-23 | 536 | 538 | 533 | 533 | 2,757,000 | 533 |
| 2004-07-22 | 535 | 539 | 533 | 534 | 3,243,000 | 534 |
| 2004-07-21 | 538 | 539 | 528 | 532 | 3,444,000 | 532 |
| 2004-07-20 | 537 | 539 | 526 | 533 | 5,408,000 | 533 |
| 2004-07-16 | 553 | 557 | 542 | 547 | 5,369,000 | 547 |
| 2004-07-15 | 558 | 567 | 553 | 563 | 3,205,000 | 563 |
| 2004-07-14 | 579 | 580 | 558 | 558 | 2,164,000 | 558 |
| 2004-07-13 | 569 | 577 | 567 | 575 | 1,456,000 | 575 |
| 2004-07-12 | 567 | 576 | 562 | 571 | 2,311,000 | 571 |
| 2004-07-09 | 544 | 564 | 543 | 557 | 4,143,000 | 557 |
| 2004-07-08 | 550 | 554 | 540 | 542 | 2,683,000 | 542 |
| 2004-07-07 | 557 | 558 | 547 | 552 | 4,015,000 | 552 |
| 2004-07-06 | 550 | 564 | 549 | 551 | 4,989,000 | 551 |
| 2004-07-05 | 547 | 550 | 544 | 548 | 4,010,000 | 548 |
| 2004-07-02 | 557 | 564 | 556 | 561 | 4,823,000 | 561 |
| 2004-07-01 | 580 | 582 | 570 | 571 | 4,397,000 | 571 |
| 2004-06-30 | 584 | 584 | 572 | 580 | 3,592,000 | 580 |
| 2004-06-29 | 588 | 589 | 578 | 581 | 2,783,000 | 581 |
| 2004-06-28 | 579 | 596 | 577 | 592 | 6,588,000 | 592 |
| 2004-06-25 | 559 | 577 | 557 | 575 | 5,907,000 | 575 |
| 2004-06-24 | 548 | 558 | 548 | 555 | 3,662,000 | 555 |
| 2004-06-23 | 558 | 559 | 546 | 547 | 3,660,000 | 547 |
| 2004-06-22 | 553 | 564 | 550 | 559 | 2,988,000 | 559 |
| 2004-06-21 | 552 | 564 | 551 | 560 | 5,770,000 | 560 |
| 2004-06-18 | 545 | 552 | 540 | 542 | 5,042,000 | 542 |
| 2004-06-17 | 553 | 559 | 546 | 559 | 4,740,000 | 559 |
| 2004-06-16 | 542 | 547 | 538 | 543 | 3,964,000 | 543 |
| 2004-06-15 | 552 | 553 | 530 | 532 | 8,154,000 | 532 |
| 2004-06-14 | 543 | 570 | 542 | 563 | 9,443,000 | 563 |
| 2004-06-11 | 537 | 547 | 534 | 541 | 9,020,000 | 541 |
| 2004-06-10 | 527 | 537 | 523 | 532 | 5,888,000 | 532 |
| 2004-06-09 | 529 | 531 | 522 | 527 | 4,051,000 | 527 |
| 2004-06-08 | 515 | 532 | 511 | 526 | 8,768,000 | 526 |
| 2004-06-07 | 495 | 509 | 494 | 505 | 3,219,000 | 505 |
| 2004-06-04 | 490 | 495 | 487 | 492 | 4,393,000 | 492 |
| 2004-06-03 | 510 | 510 | 493 | 496 | 4,304,000 | 496 |
| 2004-06-02 | 504 | 506 | 498 | 506 | 2,504,000 | 506 |
| 2004-06-01 | 507 | 512 | 503 | 504 | 1,687,000 | 504 |
| 2004-05-31 | 509 | 509 | 501 | 506 | 2,007,000 | 506 |
| 2004-05-28 | 500 | 512 | 499 | 512 | 4,180,000 | 512 |
| 2004-05-27 | 491 | 496 | 490 | 494 | 1,398,000 | 494 |
| 2004-05-26 | 491 | 496 | 486 | 486 | 2,823,000 | 486 |
| 2004-05-25 | 494 | 499 | 483 | 486 | 3,811,000 | 486 |
| 2004-05-24 | 502 | 508 | 494 | 504 | 3,241,000 | 504 |
| 2004-05-21 | 483 | 499 | 482 | 496 | 2,530,000 | 496 |
| 2004-05-20 | 492 | 492 | 477 | 482 | 3,757,000 | 482 |
| 2004-05-19 | 470 | 493 | 468 | 491 | 5,091,000 | 491 |
| 2004-05-18 | 463 | 474 | 462 | 469 | 3,408,000 | 469 |
| 2004-05-17 | 484 | 485 | 453 | 460 | 4,864,000 | 460 |
| 2004-05-14 | 490 | 490 | 475 | 484 | 5,740,000 | 484 |
| 2004-05-13 | 481 | 495 | 478 | 480 | 4,885,000 | 480 |
| 2004-05-12 | 468 | 480 | 458 | 480 | 2,968,000 | 480 |
| 2004-05-11 | 455 | 468 | 450 | 464 | 3,403,000 | 464 |
| 2004-05-10 | 473 | 474 | 446 | 450 | 4,208,000 | 450 |
| 2004-05-07 | 485 | 490 | 481 | 483 | 3,342,000 | 483 |
| 2004-05-06 | 484 | 492 | 479 | 479 | 4,544,000 | 479 |
| 2004-04-30 | 494 | 495 | 476 | 479 | 5,482,000 | 479 |
| 2004-04-28 | 500 | 500 | 496 | 497 | 1,370,000 | 497 |
| 2004-04-27 | 502 | 502 | 498 | 500 | 2,224,000 | 500 |
| 2004-04-26 | 495 | 506 | 495 | 502 | 4,899,000 | 502 |
| 2004-04-23 | 501 | 504 | 494 | 497 | 1,979,000 | 497 |
| 2004-04-22 | 495 | 511 | 495 | 497 | 6,480,000 | 497 |
| 2004-04-21 | 492 | 494 | 486 | 490 | 3,624,000 | 490 |
| 2004-04-20 | 486 | 491 | 483 | 489 | 3,362,000 | 489 |
| 2004-04-19 | 492 | 495 | 480 | 484 | 2,334,000 | 484 |
| 2004-04-16 | 498 | 498 | 491 | 493 | 3,359,000 | 493 |
| 2004-04-15 | 504 | 505 | 488 | 490 | 4,299,000 | 490 |
| 2004-04-14 | 514 | 514 | 500 | 507 | 3,791,000 | 507 |
| 2004-04-13 | 506 | 518 | 504 | 515 | 6,823,000 | 515 |
| 2004-04-12 | 492 | 503 | 491 | 502 | 3,402,000 | 502 |
| 2004-04-09 | 498 | 498 | 488 | 492 | 4,154,000 | 492 |
| 2004-04-08 | 492 | 500 | 491 | 498 | 4,395,000 | 498 |
| 2004-04-07 | 498 | 500 | 494 | 494 | 2,945,000 | 494 |
| 2004-04-06 | 495 | 499 | 487 | 497 | 2,504,000 | 497 |
| 2004-04-05 | 493 | 498 | 491 | 493 | 3,732,000 | 493 |
| 2004-04-02 | 487 | 494 | 486 | 494 | 3,061,000 | 494 |
| 2004-04-01 | 491 | 495 | 482 | 483 | 5,897,000 | 483 |
| 2004-03-31 | 502 | 507 | 490 | 496 | 4,359,000 | 496 |
| 2004-03-30 | 513 | 514 | 502 | 502 | 3,475,000 | 502 |
| 2004-03-29 | 500 | 512 | 499 | 507 | 4,678,000 | 507 |
| 2004-03-26 | 500 | 502 | 490 | 498 | 2,841,000 | 498 |
| 2004-03-25 | 496 | 500 | 492 | 499 | 4,909,000 | 499 |
| 2004-03-24 | 486 | 498 | 485 | 498 | 2,584,000 | 498 |
| 2004-03-23 | 486 | 490 | 478 | 486 | 2,687,000 | 486 |
| 2004-03-22 | 485 | 493 | 485 | 491 | 2,785,000 | 491 |
| 2004-03-19 | 487 | 494 | 485 | 485 | 1,997,000 | 485 |
| 2004-03-18 | 497 | 499 | 484 | 487 | 3,238,000 | 487 |
| 2004-03-17 | 480 | 495 | 480 | 492 | 5,472,000 | 492 |
| 2004-03-16 | 483 | 484 | 473 | 475 | 3,168,000 | 475 |
| 2004-03-15 | 485 | 490 | 481 | 486 | 2,748,000 | 486 |
| 2004-03-12 | 475 | 484 | 473 | 479 | 6,929,000 | 479 |
| 2004-03-11 | 489 | 491 | 484 | 485 | 3,708,000 | 485 |
| 2004-03-10 | 500 | 504 | 495 | 498 | 3,429,000 | 498 |
| 2004-03-09 | 502 | 503 | 489 | 496 | 5,183,000 | 496 |
| 2004-03-08 | 514 | 516 | 496 | 501 | 4,420,000 | 501 |
| 2004-03-05 | 508 | 517 | 503 | 504 | 6,341,000 | 504 |
| 2004-03-04 | 490 | 505 | 489 | 499 | 6,126,000 | 499 |
| 2004-03-03 | 491 | 495 | 487 | 490 | 5,168,000 | 490 |
| 2004-03-02 | 494 | 496 | 481 | 494 | 5,892,000 | 494 |
| 2004-03-01 | 496 | 497 | 489 | 497 | 3,672,000 | 497 |
| 2004-02-27 | 465 | 497 | 464 | 497 | 5,452,000 | 497 |
| 2004-02-26 | 460 | 465 | 457 | 464 | 4,320,000 | 464 |
| 2004-02-25 | 446 | 460 | 446 | 458 | 4,521,000 | 458 |
| 2004-02-24 | 445 | 450 | 441 | 442 | 1,300,000 | 442 |
| 2004-02-23 | 441 | 452 | 439 | 449 | 2,239,000 | 449 |
| 2004-02-20 | 439 | 445 | 439 | 442 | 2,100,000 | 442 |
| 2004-02-19 | 451 | 452 | 446 | 449 | 1,375,000 | 449 |
| 2004-02-18 | 453 | 453 | 448 | 451 | 1,462,000 | 451 |
| 2004-02-17 | 451 | 452 | 446 | 452 | 1,447,000 | 452 |
| 2004-02-16 | 444 | 452 | 441 | 451 | 2,770,000 | 451 |
| 2004-02-13 | 432 | 441 | 431 | 439 | 2,718,000 | 439 |
| 2004-02-12 | 429 | 435 | 427 | 432 | 3,463,000 | 432 |
| 2004-02-10 | 425 | 427 | 415 | 419 | 2,306,000 | 419 |
| 2004-02-09 | 420 | 428 | 418 | 422 | 3,770,000 | 422 |
| 2004-02-06 | 416 | 417 | 411 | 415 | 1,825,000 | 415 |
| 2004-02-05 | 417 | 425 | 417 | 418 | 1,917,000 | 418 |
| 2004-02-04 | 432 | 433 | 420 | 422 | 2,337,000 | 422 |
| 2004-02-03 | 439 | 439 | 423 | 431 | 2,660,000 | 431 |
| 2004-02-02 | 431 | 441 | 431 | 434 | 1,577,000 | 434 |
| 2004-01-30 | 433 | 439 | 428 | 434 | 2,654,000 | 434 |
| 2004-01-29 | 435 | 436 | 428 | 433 | 2,111,000 | 433 |
| 2004-01-28 | 441 | 445 | 437 | 440 | 1,693,000 | 440 |
| 2004-01-27 | 455 | 457 | 444 | 445 | 2,080,000 | 445 |
| 2004-01-26 | 447 | 454 | 446 | 452 | 1,894,000 | 452 |
| 2004-01-23 | 448 | 450 | 443 | 445 | 1,668,000 | 445 |
| 2004-01-22 | 451 | 455 | 445 | 447 | 2,547,000 | 447 |
| 2004-01-21 | 451 | 457 | 447 | 456 | 2,626,000 | 456 |
| 2004-01-20 | 444 | 451 | 442 | 448 | 1,734,000 | 448 |
| 2004-01-19 | 447 | 450 | 441 | 447 | 1,733,000 | 447 |
| 2004-01-16 | 435 | 448 | 433 | 444 | 2,613,000 | 444 |
| 2004-01-15 | 447 | 447 | 433 | 433 | 4,267,000 | 433 |
| 2004-01-14 | 442 | 449 | 437 | 449 | 3,010,000 | 449 |
| 2004-01-13 | 458 | 462 | 444 | 447 | 3,670,000 | 447 |
| 2004-01-09 | 465 | 465 | 457 | 457 | 3,057,000 | 457 |
| 2004-01-08 | 454 | 463 | 448 | 460 | 3,044,000 | 460 |
| 2004-01-07 | 457 | 457 | 446 | 454 | 2,036,000 | 454 |
| 2004-01-06 | 458 | 464 | 450 | 450 | 5,151,000 | 450 |
| 2004-01-05 | 443 | 455 | 442 | 453 | 1,579,000 | 453 |
分割・併合履歴 ： なし
