6326 (株)クボタ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,008 | 1,008 | 991 | 991 | 1,760,000 | 991 |
| 2005-12-29 | 1,021 | 1,021 | 1,003 | 1,007 | 2,924,000 | 1,007 |
| 2005-12-28 | 1,000 | 1,017 | 986 | 1,017 | 4,740,000 | 1,017 |
| 2005-12-27 | 1,014 | 1,018 | 1,000 | 1,008 | 3,459,000 | 1,008 |
| 2005-12-26 | 1,049 | 1,049 | 1,023 | 1,026 | 1,771,000 | 1,026 |
| 2005-12-22 | 1,053 | 1,058 | 1,025 | 1,049 | 3,120,000 | 1,049 |
| 2005-12-21 | 1,030 | 1,065 | 1,026 | 1,055 | 5,493,000 | 1,055 |
| 2005-12-20 | 1,010 | 1,023 | 1,001 | 1,021 | 2,636,000 | 1,021 |
| 2005-12-19 | 1,013 | 1,015 | 998 | 1,009 | 1,826,000 | 1,009 |
| 2005-12-16 | 990 | 1,020 | 981 | 997 | 4,272,000 | 997 |
| 2005-12-15 | 995 | 1,030 | 988 | 990 | 5,803,000 | 990 |
| 2005-12-14 | 1,070 | 1,070 | 1,011 | 1,030 | 4,424,000 | 1,030 |
| 2005-12-13 | 1,048 | 1,073 | 1,038 | 1,059 | 5,158,000 | 1,059 |
| 2005-12-12 | 1,031 | 1,052 | 1,023 | 1,048 | 7,019,000 | 1,048 |
| 2005-12-09 | 967 | 1,016 | 964 | 1,011 | 12,377,000 | 1,011 |
| 2005-12-08 | 1,030 | 1,034 | 966 | 977 | 8,395,000 | 977 |
| 2005-12-07 | 965 | 1,015 | 960 | 1,005 | 10,671,000 | 1,005 |
| 2005-12-06 | 968 | 971 | 945 | 954 | 5,392,000 | 954 |
| 2005-12-05 | 930 | 984 | 922 | 978 | 8,894,000 | 978 |
| 2005-12-02 | 969 | 970 | 957 | 970 | 5,000,000 | 970 |
| 2005-12-01 | 935 | 970 | 935 | 965 | 3,370,000 | 965 |
| 2005-11-30 | 935 | 963 | 934 | 934 | 6,332,000 | 934 |
| 2005-11-29 | 934 | 938 | 923 | 935 | 2,207,000 | 935 |
| 2005-11-28 | 913 | 941 | 909 | 940 | 3,671,000 | 940 |
| 2005-11-25 | 901 | 923 | 901 | 919 | 3,353,000 | 919 |
| 2005-11-24 | 911 | 914 | 902 | 906 | 5,895,000 | 906 |
| 2005-11-22 | 940 | 941 | 925 | 931 | 1,823,000 | 931 |
| 2005-11-21 | 950 | 954 | 934 | 942 | 3,611,000 | 942 |
| 2005-11-18 | 934 | 948 | 930 | 948 | 4,997,000 | 948 |
| 2005-11-17 | 908 | 925 | 902 | 915 | 3,995,000 | 915 |
| 2005-11-16 | 880 | 899 | 878 | 898 | 3,746,000 | 898 |
| 2005-11-15 | 886 | 897 | 884 | 895 | 3,936,000 | 895 |
| 2005-11-14 | 910 | 927 | 902 | 905 | 3,626,000 | 905 |
| 2005-11-11 | 931 | 940 | 910 | 912 | 4,003,000 | 912 |
| 2005-11-10 | 926 | 933 | 913 | 928 | 3,400,000 | 928 |
| 2005-11-09 | 910 | 938 | 910 | 926 | 3,908,000 | 926 |
| 2005-11-08 | 925 | 942 | 923 | 923 | 6,205,000 | 923 |
| 2005-11-07 | 959 | 960 | 930 | 941 | 9,801,000 | 941 |
| 2005-11-04 | 950 | 979 | 941 | 979 | 12,800,000 | 979 |
| 2005-11-02 | 880 | 925 | 872 | 925 | 9,368,000 | 925 |
| 2005-11-01 | 859 | 873 | 854 | 870 | 2,962,000 | 870 |
| 2005-10-31 | 832 | 849 | 831 | 841 | 4,113,000 | 841 |
| 2005-10-28 | 824 | 832 | 816 | 828 | 4,723,000 | 828 |
| 2005-10-27 | 800 | 830 | 799 | 830 | 4,908,000 | 830 |
| 2005-10-26 | 795 | 809 | 795 | 807 | 3,497,000 | 807 |
| 2005-10-25 | 787 | 802 | 786 | 798 | 4,869,000 | 798 |
| 2005-10-24 | 793 | 795 | 777 | 781 | 4,849,000 | 781 |
| 2005-10-21 | 776 | 814 | 773 | 812 | 12,270,000 | 812 |
| 2005-10-20 | 785 | 786 | 762 | 769 | 3,767,000 | 769 |
| 2005-10-19 | 775 | 777 | 753 | 762 | 4,708,000 | 762 |
| 2005-10-18 | 761 | 774 | 756 | 761 | 4,330,000 | 761 |
| 2005-10-17 | 772 | 773 | 744 | 751 | 3,718,000 | 751 |
| 2005-10-14 | 789 | 789 | 758 | 766 | 5,210,000 | 766 |
| 2005-10-13 | 764 | 780 | 754 | 779 | 4,110,000 | 779 |
| 2005-10-12 | 785 | 786 | 766 | 766 | 8,814,000 | 766 |
| 2005-10-11 | 777 | 795 | 771 | 795 | 4,519,000 | 795 |
| 2005-10-07 | 743 | 762 | 733 | 751 | 6,208,000 | 751 |
| 2005-10-06 | 760 | 761 | 738 | 743 | 5,233,000 | 743 |
| 2005-10-05 | 777 | 785 | 762 | 768 | 4,755,000 | 768 |
| 2005-10-04 | 795 | 801 | 789 | 795 | 4,572,000 | 795 |
| 2005-10-03 | 796 | 796 | 770 | 788 | 3,839,000 | 788 |
| 2005-09-30 | 810 | 813 | 780 | 786 | 4,917,000 | 786 |
| 2005-09-29 | 820 | 821 | 793 | 800 | 4,475,000 | 800 |
| 2005-09-28 | 772 | 813 | 771 | 810 | 6,220,000 | 810 |
| 2005-09-27 | 783 | 784 | 776 | 776 | 3,765,000 | 776 |
| 2005-09-26 | 779 | 790 | 778 | 785 | 5,002,000 | 785 |
| 2005-09-22 | 762 | 779 | 762 | 779 | 3,970,000 | 779 |
| 2005-09-21 | 783 | 783 | 770 | 771 | 2,666,000 | 771 |
| 2005-09-20 | 760 | 784 | 753 | 779 | 4,808,000 | 779 |
| 2005-09-16 | 760 | 760 | 751 | 752 | 2,587,000 | 752 |
| 2005-09-15 | 740 | 751 | 737 | 751 | 2,121,000 | 751 |
| 2005-09-14 | 751 | 751 | 738 | 745 | 2,283,000 | 745 |
| 2005-09-13 | 755 | 761 | 750 | 752 | 4,852,000 | 752 |
| 2005-09-12 | 739 | 745 | 734 | 745 | 3,877,000 | 745 |
| 2005-09-09 | 732 | 732 | 719 | 723 | 6,279,000 | 723 |
| 2005-09-08 | 732 | 732 | 724 | 728 | 2,943,000 | 728 |
| 2005-09-07 | 738 | 738 | 730 | 730 | 3,968,000 | 730 |
| 2005-09-06 | 731 | 732 | 723 | 728 | 3,953,000 | 728 |
| 2005-09-05 | 715 | 733 | 710 | 732 | 6,783,000 | 732 |
| 2005-09-02 | 710 | 713 | 702 | 713 | 5,740,000 | 713 |
| 2005-09-01 | 695 | 704 | 694 | 702 | 3,493,000 | 702 |
| 2005-08-31 | 682 | 689 | 682 | 687 | 2,097,000 | 687 |
| 2005-08-30 | 687 | 687 | 680 | 682 | 1,294,000 | 682 |
| 2005-08-29 | 687 | 687 | 677 | 678 | 1,813,000 | 678 |
| 2005-08-26 | 689 | 690 | 682 | 688 | 1,271,000 | 688 |
| 2005-08-25 | 689 | 690 | 685 | 685 | 1,724,000 | 685 |
| 2005-08-24 | 691 | 698 | 691 | 693 | 1,595,000 | 693 |
| 2005-08-23 | 700 | 704 | 693 | 693 | 2,812,000 | 693 |
| 2005-08-22 | 690 | 700 | 688 | 700 | 3,588,000 | 700 |
| 2005-08-19 | 685 | 685 | 678 | 683 | 3,110,000 | 683 |
| 2005-08-18 | 693 | 695 | 676 | 680 | 4,789,000 | 680 |
| 2005-08-17 | 701 | 701 | 689 | 693 | 7,665,000 | 693 |
| 2005-08-16 | 714 | 714 | 701 | 705 | 2,220,000 | 705 |
| 2005-08-15 | 706 | 718 | 702 | 704 | 3,955,000 | 704 |
| 2005-08-12 | 700 | 705 | 695 | 705 | 4,372,000 | 705 |
| 2005-08-11 | 679 | 698 | 676 | 694 | 4,988,000 | 694 |
| 2005-08-10 | 672 | 679 | 672 | 676 | 3,972,000 | 676 |
| 2005-08-09 | 668 | 680 | 668 | 670 | 2,957,000 | 670 |
| 2005-08-08 | 658 | 672 | 649 | 671 | 4,917,000 | 671 |
| 2005-08-05 | 667 | 686 | 663 | 665 | 4,395,000 | 665 |
| 2005-08-04 | 675 | 685 | 671 | 677 | 6,974,000 | 677 |
| 2005-08-03 | 663 | 663 | 656 | 661 | 2,374,000 | 661 |
| 2005-08-02 | 676 | 676 | 657 | 664 | 3,501,000 | 664 |
| 2005-08-01 | 660 | 677 | 656 | 672 | 4,161,000 | 672 |
| 2005-07-29 | 656 | 659 | 652 | 654 | 4,441,000 | 654 |
| 2005-07-28 | 648 | 659 | 647 | 653 | 4,520,000 | 653 |
| 2005-07-27 | 645 | 649 | 644 | 646 | 1,783,000 | 646 |
| 2005-07-26 | 649 | 649 | 641 | 641 | 2,194,000 | 641 |
| 2005-07-25 | 641 | 650 | 637 | 650 | 3,350,000 | 650 |
| 2005-07-22 | 643 | 643 | 635 | 640 | 3,221,000 | 640 |
| 2005-07-21 | 643 | 648 | 641 | 643 | 4,299,000 | 643 |
| 2005-07-20 | 631 | 642 | 630 | 640 | 3,056,000 | 640 |
| 2005-07-19 | 624 | 628 | 620 | 626 | 5,193,000 | 626 |
| 2005-07-15 | 635 | 640 | 631 | 635 | 3,353,000 | 635 |
| 2005-07-14 | 641 | 643 | 634 | 634 | 2,823,000 | 634 |
| 2005-07-13 | 638 | 641 | 633 | 640 | 2,783,000 | 640 |
| 2005-07-12 | 640 | 640 | 632 | 635 | 2,813,000 | 635 |
| 2005-07-11 | 626 | 640 | 626 | 638 | 3,913,000 | 638 |
| 2005-07-08 | 634 | 635 | 623 | 624 | 5,220,000 | 624 |
| 2005-07-07 | 642 | 647 | 636 | 641 | 6,049,000 | 641 |
| 2005-07-06 | 624 | 642 | 622 | 634 | 6,414,000 | 634 |
| 2005-07-05 | 626 | 628 | 622 | 624 | 3,498,000 | 624 |
| 2005-07-04 | 625 | 626 | 618 | 625 | 3,470,000 | 625 |
| 2005-07-01 | 604 | 621 | 603 | 620 | 8,154,000 | 620 |
| 2005-06-30 | 576 | 614 | 576 | 608 | 23,502,000 | 608 |
| 2005-06-29 | 625 | 629 | 624 | 626 | 4,328,000 | 626 |
| 2005-06-28 | 630 | 634 | 624 | 629 | 4,896,000 | 629 |
| 2005-06-27 | 636 | 642 | 628 | 628 | 2,548,000 | 628 |
| 2005-06-24 | 631 | 639 | 628 | 637 | 2,714,000 | 637 |
| 2005-06-23 | 635 | 638 | 631 | 633 | 1,951,000 | 633 |
| 2005-06-22 | 635 | 639 | 633 | 637 | 2,419,000 | 637 |
| 2005-06-21 | 644 | 647 | 637 | 638 | 3,407,000 | 638 |
| 2005-06-20 | 641 | 651 | 637 | 644 | 3,446,000 | 644 |
| 2005-06-17 | 632 | 644 | 631 | 644 | 3,384,000 | 644 |
| 2005-06-16 | 625 | 638 | 624 | 633 | 4,651,000 | 633 |
| 2005-06-15 | 619 | 624 | 616 | 620 | 3,394,000 | 620 |
| 2005-06-14 | 619 | 621 | 615 | 616 | 2,817,000 | 616 |
| 2005-06-13 | 610 | 624 | 610 | 621 | 3,864,000 | 621 |
| 2005-06-10 | 605 | 618 | 605 | 613 | 6,675,000 | 613 |
| 2005-06-09 | 619 | 623 | 605 | 607 | 4,942,000 | 607 |
| 2005-06-08 | 612 | 619 | 611 | 618 | 2,456,000 | 618 |
| 2005-06-07 | 605 | 611 | 603 | 611 | 4,001,000 | 611 |
| 2005-06-06 | 605 | 613 | 602 | 613 | 2,451,000 | 613 |
| 2005-06-03 | 611 | 614 | 602 | 610 | 3,307,000 | 610 |
| 2005-06-02 | 618 | 618 | 610 | 615 | 5,332,000 | 615 |
| 2005-06-01 | 600 | 613 | 597 | 613 | 4,476,000 | 613 |
| 2005-05-31 | 595 | 602 | 584 | 602 | 4,307,000 | 602 |
| 2005-05-30 | 602 | 604 | 597 | 600 | 2,735,000 | 600 |
| 2005-05-27 | 599 | 603 | 598 | 603 | 2,966,000 | 603 |
| 2005-05-26 | 593 | 599 | 591 | 596 | 2,283,000 | 596 |
| 2005-05-25 | 599 | 602 | 591 | 595 | 3,717,000 | 595 |
| 2005-05-24 | 600 | 604 | 598 | 601 | 5,428,000 | 601 |
| 2005-05-23 | 584 | 600 | 582 | 600 | 5,120,000 | 600 |
| 2005-05-20 | 587 | 588 | 580 | 581 | 2,398,000 | 581 |
| 2005-05-19 | 589 | 589 | 579 | 585 | 4,395,000 | 585 |
| 2005-05-18 | 565 | 584 | 562 | 580 | 8,238,000 | 580 |
| 2005-05-17 | 568 | 572 | 554 | 557 | 4,626,000 | 557 |
| 2005-05-16 | 565 | 574 | 565 | 567 | 5,304,000 | 567 |
| 2005-05-13 | 563 | 565 | 551 | 558 | 5,461,000 | 558 |
| 2005-05-12 | 562 | 567 | 561 | 562 | 3,648,000 | 562 |
| 2005-05-11 | 552 | 562 | 551 | 562 | 3,782,000 | 562 |
| 2005-05-10 | 548 | 560 | 548 | 557 | 5,903,000 | 557 |
| 2005-05-09 | 545 | 547 | 543 | 544 | 3,330,000 | 544 |
| 2005-05-06 | 541 | 547 | 539 | 542 | 2,286,000 | 542 |
| 2005-05-02 | 543 | 544 | 537 | 540 | 1,706,000 | 540 |
| 2005-04-28 | 532 | 542 | 531 | 542 | 4,323,000 | 542 |
| 2005-04-27 | 543 | 545 | 534 | 538 | 3,092,000 | 538 |
| 2005-04-26 | 542 | 553 | 542 | 549 | 2,339,000 | 549 |
| 2005-04-25 | 553 | 553 | 545 | 545 | 1,873,000 | 545 |
| 2005-04-22 | 552 | 557 | 547 | 553 | 4,478,000 | 553 |
| 2005-04-21 | 533 | 543 | 527 | 542 | 3,708,000 | 542 |
| 2005-04-20 | 551 | 554 | 545 | 546 | 3,083,000 | 546 |
| 2005-04-19 | 540 | 553 | 535 | 550 | 4,180,000 | 550 |
| 2005-04-18 | 532 | 540 | 517 | 525 | 4,333,000 | 525 |
| 2005-04-15 | 553 | 554 | 548 | 551 | 3,832,000 | 551 |
| 2005-04-14 | 564 | 565 | 556 | 560 | 2,750,000 | 560 |
| 2005-04-13 | 571 | 575 | 564 | 568 | 3,372,000 | 568 |
| 2005-04-12 | 574 | 578 | 570 | 572 | 1,934,000 | 572 |
| 2005-04-11 | 592 | 592 | 579 | 580 | 2,029,000 | 580 |
| 2005-04-08 | 589 | 596 | 587 | 592 | 3,619,000 | 592 |
| 2005-04-07 | 590 | 593 | 582 | 587 | 2,801,000 | 587 |
| 2005-04-06 | 586 | 589 | 582 | 589 | 2,644,000 | 589 |
| 2005-04-05 | 585 | 592 | 582 | 587 | 4,612,000 | 587 |
| 2005-04-04 | 577 | 582 | 572 | 576 | 3,256,000 | 576 |
| 2005-04-01 | 568 | 576 | 565 | 575 | 1,875,000 | 575 |
| 2005-03-31 | 558 | 572 | 558 | 572 | 3,313,000 | 572 |
| 2005-03-30 | 570 | 573 | 552 | 564 | 3,599,000 | 564 |
| 2005-03-29 | 589 | 592 | 574 | 580 | 3,218,000 | 580 |
| 2005-03-28 | 580 | 588 | 580 | 586 | 1,409,000 | 586 |
| 2005-03-25 | 582 | 587 | 580 | 585 | 1,446,000 | 585 |
| 2005-03-24 | 585 | 589 | 583 | 584 | 2,096,000 | 584 |
| 2005-03-23 | 593 | 593 | 581 | 582 | 3,967,000 | 582 |
| 2005-03-22 | 595 | 595 | 587 | 588 | 2,490,000 | 588 |
| 2005-03-18 | 585 | 593 | 584 | 590 | 5,527,000 | 590 |
| 2005-03-17 | 578 | 587 | 576 | 585 | 5,618,000 | 585 |
| 2005-03-16 | 576 | 580 | 575 | 580 | 3,533,000 | 580 |
| 2005-03-15 | 575 | 579 | 571 | 573 | 3,604,000 | 573 |
| 2005-03-14 | 573 | 574 | 569 | 569 | 1,692,000 | 569 |
| 2005-03-11 | 571 | 575 | 570 | 573 | 8,524,000 | 573 |
| 2005-03-10 | 576 | 583 | 574 | 576 | 3,774,000 | 576 |
| 2005-03-09 | 573 | 579 | 572 | 575 | 3,708,000 | 575 |
| 2005-03-08 | 575 | 578 | 571 | 575 | 4,550,000 | 575 |
| 2005-03-07 | 579 | 583 | 575 | 580 | 3,960,000 | 580 |
| 2005-03-04 | 586 | 588 | 578 | 579 | 4,019,000 | 579 |
| 2005-03-03 | 587 | 591 | 583 | 590 | 2,215,000 | 590 |
| 2005-03-02 | 587 | 591 | 584 | 590 | 2,340,000 | 590 |
| 2005-03-01 | 579 | 587 | 578 | 584 | 3,939,000 | 584 |
| 2005-02-28 | 569 | 580 | 567 | 575 | 4,367,000 | 575 |
| 2005-02-25 | 565 | 573 | 564 | 570 | 3,138,000 | 570 |
| 2005-02-24 | 554 | 564 | 554 | 562 | 2,404,000 | 562 |
| 2005-02-23 | 551 | 556 | 548 | 554 | 3,151,000 | 554 |
| 2005-02-22 | 560 | 560 | 549 | 553 | 2,826,000 | 553 |
| 2005-02-21 | 557 | 562 | 555 | 560 | 2,891,000 | 560 |
| 2005-02-18 | 550 | 557 | 550 | 556 | 2,337,000 | 556 |
| 2005-02-17 | 560 | 561 | 552 | 553 | 3,742,000 | 553 |
| 2005-02-16 | 563 | 567 | 561 | 562 | 3,112,000 | 562 |
| 2005-02-15 | 567 | 568 | 564 | 566 | 1,590,000 | 566 |
| 2005-02-14 | 569 | 572 | 566 | 568 | 2,822,000 | 568 |
| 2005-02-10 | 561 | 569 | 561 | 566 | 3,644,000 | 566 |
| 2005-02-09 | 567 | 568 | 563 | 563 | 2,076,000 | 563 |
| 2005-02-08 | 569 | 570 | 563 | 566 | 2,277,000 | 566 |
| 2005-02-07 | 567 | 572 | 565 | 568 | 3,684,000 | 568 |
| 2005-02-04 | 558 | 564 | 555 | 562 | 5,277,000 | 562 |
| 2005-02-03 | 556 | 558 | 552 | 555 | 2,346,000 | 555 |
| 2005-02-02 | 550 | 558 | 550 | 555 | 2,498,000 | 555 |
| 2005-02-01 | 553 | 553 | 546 | 552 | 2,816,000 | 552 |
| 2005-01-31 | 556 | 560 | 551 | 554 | 2,778,000 | 554 |
| 2005-01-28 | 556 | 556 | 549 | 555 | 2,135,000 | 555 |
| 2005-01-27 | 556 | 558 | 549 | 555 | 4,530,000 | 555 |
| 2005-01-26 | 541 | 551 | 539 | 550 | 5,259,000 | 550 |
| 2005-01-25 | 538 | 541 | 534 | 538 | 3,005,000 | 538 |
| 2005-01-24 | 530 | 536 | 527 | 536 | 2,536,000 | 536 |
| 2005-01-21 | 521 | 528 | 521 | 525 | 2,423,000 | 525 |
| 2005-01-20 | 518 | 524 | 518 | 523 | 2,937,000 | 523 |
| 2005-01-19 | 526 | 526 | 516 | 517 | 4,390,000 | 517 |
| 2005-01-18 | 533 | 534 | 525 | 526 | 1,941,000 | 526 |
| 2005-01-17 | 538 | 540 | 536 | 537 | 1,843,000 | 537 |
| 2005-01-14 | 532 | 538 | 525 | 536 | 4,086,000 | 536 |
| 2005-01-13 | 534 | 535 | 529 | 529 | 1,405,000 | 529 |
| 2005-01-12 | 535 | 536 | 532 | 534 | 1,796,000 | 534 |
| 2005-01-11 | 535 | 540 | 531 | 535 | 3,395,000 | 535 |
| 2005-01-07 | 536 | 536 | 527 | 531 | 5,505,000 | 531 |
| 2005-01-06 | 512 | 528 | 511 | 526 | 5,887,000 | 526 |
| 2005-01-05 | 513 | 514 | 511 | 511 | 3,604,000 | 511 |
| 2005-01-04 | 513 | 514 | 510 | 514 | 1,637,000 | 514 |
分割・併合履歴 ： なし
