6326 (株)クボタ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-287597607457573,969,000757
2007-12-277617647497522,386,000752
2007-12-267487567427543,890,000754
2007-12-257437507387485,733,000748
2007-12-217347427247366,641,000736
2007-12-207607627337424,947,000742
2007-12-197627747587605,418,000760
2007-12-187457737437636,078,000763
2007-12-177677847527556,982,000755
2007-12-1480180678378711,164,000787
2007-12-138358358098117,021,000811
2007-12-128178488108356,614,000835
2007-12-118248378248342,402,000834
2007-12-108368468168315,756,000831
2007-12-078308528278365,083,000836
2007-12-068148208058203,935,000820
2007-12-057928027827987,606,000798
2007-12-048228247988006,979,000800
2007-12-0387088782382512,992,000825
2007-11-307868227868208,603,000820
2007-11-2976977676477311,395,000773
2007-11-2877077074174912,264,000749
2007-11-2778078377278010,456,000780
2007-11-267857947807909,200,000790
2007-11-227928097837956,986,000795
2007-11-217908047727826,105,000782
2007-11-207608117598078,248,000807
2007-11-198278357958005,856,000800
2007-11-168598608068178,648,000817
2007-11-158708848628653,341,000865
2007-11-148478798468667,242,000866
2007-11-138258398188374,263,000837
2007-11-128408428168255,553,000825
2007-11-098798978508528,445,000852
2007-11-0888389083885613,803,000856
2007-11-0794995290992311,761,000923
2007-11-069549709459455,480,000945
2007-11-059599659319456,153,000945
2007-11-029759769599656,644,000965
2007-11-019669819579803,416,000980
2007-10-319639679469664,000,000966
2007-10-309809819579626,853,000962
2007-10-299389729389584,690,000958
2007-10-269289389119314,788,000931
2007-10-259309379099183,593,000918
2007-10-249259449249295,328,000929
2007-10-239169339169254,958,000925
2007-10-229389389069175,789,000917
2007-10-199599669449494,564,000949
2007-10-189439689419608,121,000960
2007-10-179439449239339,721,000933
2007-10-169519559399427,700,000942
2007-10-159629729599614,471,000961
2007-10-129809819669723,174,000972
2007-10-119719879679834,578,000983
2007-10-109679739629663,019,000966
2007-10-099479699469623,874,000962
2007-10-059529529399423,988,000942
2007-10-049399479369423,323,000942
2007-10-039349519339493,807,000949
2007-10-029409459289374,584,000937
2007-10-019369459169305,261,000930
2007-09-289479559389465,824,000946
2007-09-279499549399465,807,000946
2007-09-269209258989196,240,000919
2007-09-259099328979277,427,000927
2007-09-218908978858943,461,000894
2007-09-208909018888964,889,000896
2007-09-198538828518795,186,000879
2007-09-188658658418442,803,000844
2007-09-1486687585886715,926,000867
2007-09-138478578458466,299,000846
2007-09-128408548328377,673,000837
2007-09-118328418088348,202,000834
2007-09-108148208028135,746,000813
2007-09-078438448268356,032,000835
2007-09-0684084681084615,349,000846
2007-09-0589289685886010,232,000860
2007-09-049069068878905,418,000890
2007-09-039089128999056,226,000905
2007-08-318958988858988,267,000898
2007-08-309029128888954,059,000895
2007-08-298908998708985,389,000898
2007-08-289279359199242,686,000924
2007-08-279469559339424,535,000942
2007-08-249409469339413,838,000941
2007-08-239369409279375,606,000937
2007-08-229169208948963,941,000896
2007-08-218609068588977,953,000897
2007-08-208959118828905,377,000890
2007-08-179169168578708,298,000870
2007-08-169319389149368,714,000936
2007-08-159629629339396,988,000939
2007-08-149709809579675,290,000967
2007-08-139919969759808,376,000980
2007-08-109901,0089901,0076,947,0001,007
2007-08-091,0371,0591,0161,0168,397,0001,016
2007-08-081,0151,0391,0101,0216,324,0001,021
2007-08-071,0231,0271,0051,0147,077,0001,014
2007-08-061,0201,0479961,01514,450,0001,015
2007-08-039941,0079799897,662,000989
2007-08-0295097894897411,406,000974
2007-08-019959959699705,537,000970
2007-07-311,0191,0229899966,961,000996
2007-07-309831,0099771,0076,142,0001,007
2007-07-271,0001,0079861,0006,957,0001,000
2007-07-261,0221,0431,0211,0237,018,0001,023
2007-07-251,0501,0671,0491,0625,593,0001,062
2007-07-241,0891,0901,0661,0784,303,0001,078
2007-07-231,0831,0951,0691,0935,206,0001,093
2007-07-201,0961,1161,0941,1047,825,0001,104
2007-07-191,0731,0951,0661,0919,589,0001,091
2007-07-181,0821,0821,0331,0458,754,0001,045
2007-07-171,0801,0831,0501,0556,587,0001,055
2007-07-131,0741,0981,0731,0808,680,0001,080
2007-07-121,0651,0741,0461,0533,916,0001,053
2007-07-111,0651,0761,0501,0688,536,0001,068
2007-07-101,0521,0801,0501,07013,744,0001,070
2007-07-091,0291,0361,0261,0295,798,0001,029
2007-07-061,0121,0179981,0154,606,0001,015
2007-07-051,0251,0311,0171,0223,101,0001,022
2007-07-041,0261,0271,0151,0212,789,0001,021
2007-07-031,0111,0341,0101,0219,009,0001,021
2007-07-021,0011,0059921,0025,888,0001,002
2007-06-291,0001,0089911,0005,805,0001,000
2007-06-289849939779905,374,000990
2007-06-279921,0059909988,007,000998
2007-06-261,0111,0119779916,082,000991
2007-06-251,0051,0299991,0047,316,0001,004
2007-06-221,0091,0109961,0075,363,0001,007
2007-06-211,0151,0231,0031,0128,263,0001,012
2007-06-201,0101,0151,0021,01010,230,0001,010
2007-06-191,0401,0401,0221,0256,065,0001,025
2007-06-181,0511,0521,0441,0482,893,0001,048
2007-06-151,0281,0381,0241,0372,512,0001,037
2007-06-141,0271,0401,0201,0306,542,0001,030
2007-06-131,0171,0179841,0028,554,0001,002
2007-06-121,0421,0431,0151,0253,736,0001,025
2007-06-111,0351,0501,0241,0304,680,0001,030
2007-06-081,0501,0501,0151,02910,096,0001,029
2007-06-071,0381,0521,0281,0496,862,0001,049
2007-06-061,0551,0741,0481,0559,347,0001,055
2007-06-051,0441,0481,0311,0427,985,0001,042
2007-06-041,0251,0291,0151,0224,505,0001,022
2007-06-011,0221,0321,0161,0219,921,0001,021
2007-05-319991,0249951,01914,505,0001,019
2007-05-309849929719799,791,000979
2007-05-299599799559779,917,000977
2007-05-2896097895797613,230,000976
2007-05-2594194291793012,381,000930
2007-05-2493094992794011,581,000940
2007-05-239379429329408,984,000940
2007-05-2291094490993710,025,000937
2007-05-2192892991092012,153,000920
2007-05-189469489209288,656,000928
2007-05-179619699499517,493,000951
2007-05-169609619439557,304,000955
2007-05-1597397394895010,803,000950
2007-05-149981,00696397323,022,000973
2007-05-111,0891,0891,0681,0785,381,0001,078
2007-05-101,1101,1101,0901,0946,028,0001,094
2007-05-091,0961,1021,0851,0977,763,0001,097
2007-05-081,1171,1341,1061,1065,305,0001,106
2007-05-071,0981,1281,0961,1258,287,0001,125
2007-05-021,1031,1051,0821,0898,387,0001,089
2007-05-011,1331,1331,0961,1017,601,0001,101
2007-04-271,1351,1621,1331,14011,495,0001,140
2007-04-261,1081,1321,1011,1216,834,0001,121
2007-04-251,1051,1081,0851,0945,929,0001,094
2007-04-241,0921,1231,0851,11316,855,0001,113
2007-04-231,0821,0941,0781,08910,687,0001,089
2007-04-201,0441,0641,0441,0587,328,0001,058
2007-04-191,0541,0541,0261,0367,195,0001,036
2007-04-181,0281,0501,0251,0505,453,0001,050
2007-04-171,0471,0481,0241,0315,552,0001,031
2007-04-161,0351,0461,0281,0295,002,0001,029
2007-04-131,0471,0501,0231,0275,081,0001,027
2007-04-121,0581,0581,0391,0425,286,0001,042
2007-04-111,0251,0411,0201,0385,761,0001,038
2007-04-101,0431,0501,0381,0445,028,0001,044
2007-04-091,0361,0501,0351,0492,887,0001,049
2007-04-061,0321,0391,0281,0395,243,0001,039
2007-04-051,0501,0521,0311,0376,216,0001,037
2007-04-041,0491,0671,0431,06611,846,0001,066
2007-04-039901,0289851,02510,256,0001,025
2007-04-021,0231,02999499510,840,000995
2007-03-301,0491,0511,0251,0338,037,0001,033
2007-03-291,0511,0681,0401,0546,034,0001,054
2007-03-281,0771,0791,0531,0647,947,0001,064
2007-03-271,0931,1001,0791,0936,334,0001,093
2007-03-261,1151,1151,1031,1107,245,0001,110
2007-03-231,1191,1241,1061,1156,754,0001,115
2007-03-221,1081,1251,1061,11811,447,0001,118
2007-03-201,0661,0991,0601,08813,556,0001,088
2007-03-191,0331,0411,0121,03712,233,0001,037
2007-03-161,0611,0681,0341,0536,453,0001,053
2007-03-151,0701,1151,0621,06914,328,0001,069
2007-03-141,0941,1081,0551,06119,148,0001,061
2007-03-131,1831,1851,1491,1523,461,0001,152
2007-03-121,1881,1921,1601,1713,048,0001,171
2007-03-091,1541,1761,1481,1649,399,0001,164
2007-03-081,1101,1441,1051,1383,557,0001,138
2007-03-071,1281,1401,1101,1245,563,0001,124
2007-03-061,0831,1321,0801,1136,758,0001,113
2007-03-051,1111,1231,0881,0944,805,0001,094
2007-03-021,1731,1731,1321,1515,073,0001,151
2007-03-011,1881,2071,1631,1757,398,0001,175
2007-02-281,1091,1901,1061,17710,759,0001,177
2007-02-271,2791,2791,2421,2494,036,0001,249
2007-02-261,2841,2951,2671,2753,152,0001,275
2007-02-231,2661,2931,2631,2796,877,0001,279
2007-02-221,2631,2651,2371,2463,777,0001,246
2007-02-211,2561,2631,2351,2424,630,0001,242
2007-02-201,2231,2521,2111,2526,689,0001,252
2007-02-191,2121,2331,1991,2275,203,0001,227
2007-02-161,2181,2181,1951,1985,693,0001,198
2007-02-151,2051,2201,1861,2189,876,0001,218
2007-02-141,1761,1801,1631,1686,594,0001,168
2007-02-131,1721,1741,1481,1575,843,0001,157
2007-02-091,1461,1731,1421,1717,976,0001,171
2007-02-081,1591,1711,1421,1519,512,0001,151
2007-02-071,1881,2071,1661,17911,429,0001,179
2007-02-061,2441,2631,2311,2483,786,0001,248
2007-02-051,2631,2631,2231,2355,888,0001,235
2007-02-021,2731,2901,2621,2707,336,0001,270
2007-02-011,2781,2841,2601,2845,642,0001,284
2007-01-311,2701,2831,2601,2715,386,0001,271
2007-01-301,2901,3061,2851,2938,584,0001,293
2007-01-291,2621,2901,2571,2877,059,0001,287
2007-01-261,2311,2381,2161,2346,656,0001,234
2007-01-251,2751,2941,2471,25110,856,0001,251
2007-01-241,2251,2421,2171,2357,534,0001,235
2007-01-231,1821,2091,1781,2026,479,0001,202
2007-01-221,1741,1901,1701,1847,459,0001,184
2007-01-191,1531,1691,1421,1546,243,0001,154
2007-01-181,1491,1781,1391,1737,526,0001,173
2007-01-171,1241,1501,1111,1495,431,0001,149
2007-01-161,1081,1191,1051,1163,345,0001,116
2007-01-151,1151,1291,1051,1144,989,0001,114
2007-01-121,0711,1141,0551,0978,046,0001,097
2007-01-111,0751,0891,0561,0643,888,0001,064
2007-01-101,1171,1171,0751,0845,295,0001,084
2007-01-091,0711,1051,0671,0974,062,0001,097
2007-01-051,1271,1271,0761,0857,419,0001,085
2007-01-041,1621,1621,1271,1314,526,0001,131

分割・併合履歴 : なし