6326 (株)クボタ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 620 | 652 | 618 | 634 | 9,332,000 | 634 |
| 2008-12-29 | 590 | 622 | 585 | 619 | 11,067,000 | 619 |
| 2008-12-26 | 585 | 591 | 580 | 588 | 3,273,000 | 588 |
| 2008-12-25 | 568 | 586 | 563 | 583 | 3,940,000 | 583 |
| 2008-12-24 | 582 | 584 | 558 | 560 | 6,192,000 | 560 |
| 2008-12-22 | 572 | 593 | 572 | 592 | 5,535,000 | 592 |
| 2008-12-19 | 579 | 591 | 573 | 584 | 7,339,000 | 584 |
| 2008-12-18 | 584 | 595 | 576 | 580 | 7,551,000 | 580 |
| 2008-12-17 | 588 | 604 | 562 | 582 | 11,653,000 | 582 |
| 2008-12-16 | 577 | 588 | 565 | 572 | 7,679,000 | 572 |
| 2008-12-15 | 589 | 606 | 578 | 582 | 8,711,000 | 582 |
| 2008-12-12 | 593 | 604 | 558 | 575 | 15,670,000 | 575 |
| 2008-12-11 | 585 | 599 | 573 | 593 | 10,432,000 | 593 |
| 2008-12-10 | 551 | 612 | 540 | 595 | 15,895,000 | 595 |
| 2008-12-09 | 541 | 562 | 540 | 555 | 10,794,000 | 555 |
| 2008-12-08 | 488 | 526 | 488 | 521 | 10,329,000 | 521 |
| 2008-12-05 | 510 | 510 | 482 | 483 | 8,891,000 | 483 |
| 2008-12-04 | 514 | 526 | 492 | 495 | 9,087,000 | 495 |
| 2008-12-03 | 523 | 527 | 497 | 504 | 7,435,000 | 504 |
| 2008-12-02 | 520 | 530 | 510 | 513 | 8,982,000 | 513 |
| 2008-12-01 | 549 | 566 | 542 | 555 | 7,065,000 | 555 |
| 2008-11-28 | 529 | 564 | 525 | 555 | 11,298,000 | 555 |
| 2008-11-27 | 550 | 554 | 529 | 533 | 5,342,000 | 533 |
| 2008-11-26 | 531 | 552 | 531 | 539 | 5,640,000 | 539 |
| 2008-11-25 | 549 | 553 | 527 | 545 | 14,732,000 | 545 |
| 2008-11-21 | 445 | 525 | 443 | 525 | 17,108,000 | 525 |
| 2008-11-20 | 498 | 498 | 466 | 469 | 10,455,000 | 469 |
| 2008-11-19 | 519 | 536 | 497 | 511 | 10,487,000 | 511 |
| 2008-11-18 | 562 | 562 | 516 | 517 | 16,502,000 | 517 |
| 2008-11-17 | 552 | 588 | 539 | 572 | 15,266,000 | 572 |
| 2008-11-14 | 578 | 580 | 545 | 551 | 16,231,000 | 551 |
| 2008-11-13 | 539 | 540 | 512 | 518 | 10,950,000 | 518 |
| 2008-11-12 | 543 | 561 | 532 | 555 | 10,717,000 | 555 |
| 2008-11-11 | 541 | 585 | 536 | 560 | 21,750,000 | 560 |
| 2008-11-10 | 548 | 548 | 519 | 547 | 10,962,000 | 547 |
| 2008-11-07 | 469 | 484 | 449 | 468 | 9,180,000 | 468 |
| 2008-11-06 | 511 | 514 | 472 | 489 | 8,013,000 | 489 |
| 2008-11-05 | 521 | 556 | 513 | 556 | 12,465,000 | 556 |
| 2008-11-04 | 499 | 508 | 484 | 491 | 9,911,000 | 491 |
| 2008-10-31 | 470 | 514 | 461 | 481 | 11,193,000 | 481 |
| 2008-10-30 | 426 | 510 | 419 | 510 | 14,657,000 | 510 |
| 2008-10-29 | 426 | 433 | 402 | 430 | 13,333,000 | 430 |
| 2008-10-28 | 350 | 385 | 328 | 371 | 13,495,000 | 371 |
| 2008-10-27 | 378 | 387 | 334 | 338 | 12,021,000 | 338 |
| 2008-10-24 | 396 | 396 | 369 | 373 | 11,216,000 | 373 |
| 2008-10-23 | 404 | 413 | 377 | 406 | 14,285,000 | 406 |
| 2008-10-22 | 468 | 473 | 432 | 432 | 6,694,000 | 432 |
| 2008-10-21 | 492 | 492 | 470 | 484 | 9,615,000 | 484 |
| 2008-10-20 | 446 | 456 | 429 | 452 | 9,543,000 | 452 |
| 2008-10-17 | 450 | 457 | 424 | 441 | 10,576,000 | 441 |
| 2008-10-16 | 443 | 461 | 424 | 430 | 11,130,000 | 430 |
| 2008-10-15 | 513 | 516 | 481 | 503 | 13,043,000 | 503 |
| 2008-10-14 | 509 | 509 | 509 | 509 | 1,227,000 | 509 |
| 2008-10-10 | 417 | 462 | 399 | 429 | 12,484,000 | 429 |
| 2008-10-09 | 437 | 483 | 434 | 462 | 11,266,000 | 462 |
| 2008-10-08 | 488 | 489 | 442 | 447 | 12,380,000 | 447 |
| 2008-10-07 | 475 | 519 | 475 | 502 | 8,994,000 | 502 |
| 2008-10-06 | 546 | 546 | 498 | 510 | 10,785,000 | 510 |
| 2008-10-03 | 576 | 578 | 541 | 547 | 13,930,000 | 547 |
| 2008-10-02 | 652 | 652 | 594 | 596 | 12,259,000 | 596 |
| 2008-10-01 | 668 | 669 | 641 | 651 | 7,132,000 | 651 |
| 2008-09-30 | 637 | 665 | 622 | 648 | 9,194,000 | 648 |
| 2008-09-29 | 680 | 694 | 667 | 667 | 7,868,000 | 667 |
| 2008-09-26 | 706 | 708 | 666 | 670 | 7,507,000 | 670 |
| 2008-09-25 | 667 | 694 | 666 | 686 | 6,104,000 | 686 |
| 2008-09-24 | 667 | 681 | 664 | 680 | 9,430,000 | 680 |
| 2008-09-22 | 713 | 716 | 685 | 697 | 8,388,000 | 697 |
| 2008-09-19 | 667 | 699 | 658 | 693 | 12,323,000 | 693 |
| 2008-09-18 | 641 | 641 | 614 | 627 | 10,188,000 | 627 |
| 2008-09-17 | 663 | 674 | 646 | 651 | 10,944,000 | 651 |
| 2008-09-16 | 630 | 645 | 619 | 643 | 12,995,000 | 643 |
| 2008-09-12 | 656 | 676 | 650 | 670 | 12,809,000 | 670 |
| 2008-09-11 | 657 | 673 | 646 | 650 | 9,970,000 | 650 |
| 2008-09-10 | 650 | 683 | 646 | 677 | 15,719,000 | 677 |
| 2008-09-09 | 705 | 707 | 659 | 670 | 12,794,000 | 670 |
| 2008-09-08 | 698 | 720 | 697 | 717 | 10,430,000 | 717 |
| 2008-09-05 | 680 | 684 | 669 | 678 | 15,602,000 | 678 |
| 2008-09-04 | 734 | 735 | 697 | 719 | 13,348,000 | 719 |
| 2008-09-03 | 760 | 765 | 744 | 748 | 9,423,000 | 748 |
| 2008-09-02 | 757 | 787 | 748 | 759 | 8,400,000 | 759 |
| 2008-09-01 | 765 | 773 | 759 | 766 | 5,289,000 | 766 |
| 2008-08-29 | 750 | 775 | 750 | 775 | 9,103,000 | 775 |
| 2008-08-28 | 743 | 747 | 732 | 740 | 6,049,000 | 740 |
| 2008-08-27 | 754 | 757 | 742 | 745 | 5,003,000 | 745 |
| 2008-08-26 | 745 | 762 | 741 | 761 | 5,197,000 | 761 |
| 2008-08-25 | 751 | 763 | 745 | 758 | 5,747,000 | 758 |
| 2008-08-22 | 763 | 764 | 734 | 739 | 9,903,000 | 739 |
| 2008-08-21 | 779 | 780 | 768 | 773 | 6,329,000 | 773 |
| 2008-08-20 | 773 | 780 | 762 | 769 | 9,690,000 | 769 |
| 2008-08-19 | 790 | 808 | 780 | 783 | 9,135,000 | 783 |
| 2008-08-18 | 779 | 811 | 776 | 791 | 7,960,000 | 791 |
| 2008-08-15 | 769 | 778 | 760 | 778 | 6,273,000 | 778 |
| 2008-08-14 | 755 | 769 | 754 | 763 | 9,172,000 | 763 |
| 2008-08-13 | 764 | 773 | 750 | 765 | 8,036,000 | 765 |
| 2008-08-12 | 765 | 784 | 755 | 758 | 7,967,000 | 758 |
| 2008-08-11 | 764 | 782 | 759 | 774 | 9,166,000 | 774 |
| 2008-08-08 | 755 | 797 | 740 | 769 | 26,492,000 | 769 |
| 2008-08-07 | 739 | 759 | 711 | 759 | 31,421,000 | 759 |
| 2008-08-06 | 650 | 660 | 639 | 659 | 7,799,000 | 659 |
| 2008-08-05 | 627 | 637 | 615 | 620 | 10,827,000 | 620 |
| 2008-08-04 | 661 | 666 | 636 | 636 | 7,923,000 | 636 |
| 2008-08-01 | 687 | 690 | 660 | 668 | 6,167,000 | 668 |
| 2008-07-31 | 700 | 706 | 679 | 690 | 7,350,000 | 690 |
| 2008-07-30 | 711 | 717 | 689 | 701 | 8,651,000 | 701 |
| 2008-07-29 | 705 | 709 | 693 | 705 | 5,469,000 | 705 |
| 2008-07-28 | 738 | 747 | 725 | 729 | 3,880,000 | 729 |
| 2008-07-25 | 743 | 743 | 729 | 733 | 5,887,000 | 733 |
| 2008-07-24 | 730 | 754 | 730 | 753 | 6,613,000 | 753 |
| 2008-07-23 | 729 | 738 | 724 | 729 | 9,735,000 | 729 |
| 2008-07-22 | 718 | 721 | 705 | 720 | 4,579,000 | 720 |
| 2008-07-18 | 716 | 721 | 696 | 698 | 4,294,000 | 698 |
| 2008-07-17 | 702 | 713 | 695 | 702 | 3,403,000 | 702 |
| 2008-07-16 | 695 | 705 | 685 | 692 | 5,462,000 | 692 |
| 2008-07-15 | 706 | 720 | 691 | 695 | 5,614,000 | 695 |
| 2008-07-14 | 699 | 729 | 698 | 713 | 5,890,000 | 713 |
| 2008-07-11 | 706 | 713 | 690 | 702 | 12,335,000 | 702 |
| 2008-07-10 | 706 | 721 | 704 | 713 | 8,234,000 | 713 |
| 2008-07-09 | 726 | 734 | 707 | 715 | 9,401,000 | 715 |
| 2008-07-08 | 742 | 743 | 712 | 714 | 7,739,000 | 714 |
| 2008-07-07 | 733 | 756 | 726 | 752 | 6,181,000 | 752 |
| 2008-07-04 | 733 | 751 | 724 | 735 | 11,429,000 | 735 |
| 2008-07-03 | 722 | 726 | 702 | 723 | 11,840,000 | 723 |
| 2008-07-02 | 757 | 759 | 728 | 734 | 9,589,000 | 734 |
| 2008-07-01 | 757 | 771 | 748 | 752 | 6,421,000 | 752 |
| 2008-06-30 | 780 | 785 | 761 | 763 | 7,985,000 | 763 |
| 2008-06-27 | 765 | 793 | 760 | 775 | 9,213,000 | 775 |
| 2008-06-26 | 806 | 810 | 786 | 787 | 7,202,000 | 787 |
| 2008-06-25 | 808 | 813 | 789 | 811 | 7,198,000 | 811 |
| 2008-06-24 | 818 | 840 | 815 | 818 | 6,581,000 | 818 |
| 2008-06-23 | 804 | 835 | 800 | 828 | 9,350,000 | 828 |
| 2008-06-20 | 858 | 859 | 815 | 819 | 10,262,000 | 819 |
| 2008-06-19 | 871 | 874 | 838 | 843 | 10,250,000 | 843 |
| 2008-06-18 | 864 | 884 | 863 | 881 | 5,900,000 | 881 |
| 2008-06-17 | 876 | 881 | 860 | 872 | 6,754,000 | 872 |
| 2008-06-16 | 850 | 882 | 843 | 873 | 11,497,000 | 873 |
| 2008-06-13 | 846 | 866 | 830 | 841 | 18,723,000 | 841 |
| 2008-06-12 | 828 | 830 | 815 | 826 | 13,628,000 | 826 |
| 2008-06-11 | 855 | 861 | 828 | 848 | 12,166,000 | 848 |
| 2008-06-10 | 877 | 887 | 828 | 836 | 14,142,000 | 836 |
| 2008-06-09 | 882 | 882 | 862 | 867 | 10,231,000 | 867 |
| 2008-06-06 | 914 | 915 | 885 | 892 | 9,567,000 | 892 |
| 2008-06-05 | 913 | 913 | 884 | 905 | 12,553,000 | 905 |
| 2008-06-04 | 888 | 918 | 888 | 913 | 18,957,000 | 913 |
| 2008-06-03 | 873 | 880 | 861 | 878 | 11,251,000 | 878 |
| 2008-06-02 | 870 | 877 | 854 | 860 | 13,751,000 | 860 |
| 2008-05-30 | 845 | 861 | 842 | 855 | 8,583,000 | 855 |
| 2008-05-29 | 821 | 840 | 818 | 840 | 9,131,000 | 840 |
| 2008-05-28 | 832 | 835 | 806 | 809 | 9,753,000 | 809 |
| 2008-05-27 | 797 | 820 | 795 | 820 | 7,211,000 | 820 |
| 2008-05-26 | 804 | 810 | 792 | 792 | 7,636,000 | 792 |
| 2008-05-23 | 823 | 842 | 813 | 814 | 12,423,000 | 814 |
| 2008-05-22 | 812 | 826 | 784 | 818 | 14,048,000 | 818 |
| 2008-05-21 | 821 | 848 | 801 | 822 | 22,107,000 | 822 |
| 2008-05-20 | 780 | 793 | 775 | 785 | 5,921,000 | 785 |
| 2008-05-19 | 785 | 787 | 765 | 774 | 6,973,000 | 774 |
| 2008-05-16 | 785 | 792 | 772 | 781 | 5,791,000 | 781 |
| 2008-05-15 | 760 | 798 | 754 | 782 | 11,403,000 | 782 |
| 2008-05-14 | 728 | 756 | 723 | 752 | 17,693,000 | 752 |
| 2008-05-13 | 757 | 772 | 741 | 768 | 8,076,000 | 768 |
| 2008-05-12 | 726 | 764 | 717 | 756 | 9,814,000 | 756 |
| 2008-05-09 | 770 | 774 | 734 | 739 | 9,132,000 | 739 |
| 2008-05-08 | 776 | 783 | 764 | 767 | 6,438,000 | 767 |
| 2008-05-07 | 763 | 787 | 761 | 786 | 11,978,000 | 786 |
| 2008-05-02 | 751 | 762 | 741 | 754 | 7,966,000 | 754 |
| 2008-05-01 | 718 | 737 | 718 | 724 | 6,769,000 | 724 |
| 2008-04-30 | 730 | 741 | 726 | 728 | 11,620,000 | 728 |
| 2008-04-28 | 759 | 763 | 742 | 750 | 10,244,000 | 750 |
| 2008-04-25 | 748 | 758 | 740 | 749 | 11,025,000 | 749 |
| 2008-04-24 | 736 | 754 | 730 | 739 | 10,127,000 | 739 |
| 2008-04-23 | 715 | 770 | 706 | 744 | 15,032,000 | 744 |
| 2008-04-22 | 730 | 753 | 709 | 719 | 19,108,000 | 719 |
| 2008-04-21 | 712 | 736 | 703 | 720 | 14,938,000 | 720 |
| 2008-04-18 | 660 | 673 | 655 | 672 | 5,391,000 | 672 |
| 2008-04-17 | 654 | 672 | 641 | 663 | 11,426,000 | 663 |
| 2008-04-16 | 644 | 655 | 626 | 652 | 12,838,000 | 652 |
| 2008-04-15 | 647 | 648 | 624 | 639 | 19,160,000 | 639 |
| 2008-04-14 | 681 | 686 | 662 | 669 | 10,742,000 | 669 |
| 2008-04-11 | 678 | 702 | 672 | 696 | 12,677,000 | 696 |
| 2008-04-10 | 657 | 657 | 640 | 648 | 7,614,000 | 648 |
| 2008-04-09 | 690 | 700 | 659 | 673 | 8,518,000 | 673 |
| 2008-04-08 | 702 | 711 | 697 | 698 | 8,625,000 | 698 |
| 2008-04-07 | 680 | 711 | 674 | 702 | 10,223,000 | 702 |
| 2008-04-04 | 680 | 680 | 648 | 666 | 7,318,000 | 666 |
| 2008-04-03 | 680 | 680 | 662 | 679 | 5,079,000 | 679 |
| 2008-04-02 | 659 | 674 | 657 | 672 | 7,066,000 | 672 |
| 2008-04-01 | 625 | 638 | 612 | 629 | 6,569,000 | 629 |
| 2008-03-31 | 638 | 646 | 613 | 619 | 8,080,000 | 619 |
| 2008-03-28 | 622 | 650 | 615 | 646 | 7,934,000 | 646 |
| 2008-03-27 | 644 | 644 | 626 | 636 | 5,987,000 | 636 |
| 2008-03-26 | 668 | 673 | 640 | 648 | 6,892,000 | 648 |
| 2008-03-25 | 644 | 663 | 639 | 661 | 6,557,000 | 661 |
| 2008-03-24 | 629 | 644 | 626 | 634 | 3,582,000 | 634 |
| 2008-03-21 | 625 | 631 | 617 | 626 | 4,816,000 | 626 |
| 2008-03-19 | 607 | 628 | 605 | 624 | 9,018,000 | 624 |
| 2008-03-18 | 592 | 601 | 587 | 592 | 10,632,000 | 592 |
| 2008-03-17 | 595 | 598 | 575 | 590 | 10,387,000 | 590 |
| 2008-03-14 | 619 | 623 | 591 | 599 | 12,835,000 | 599 |
| 2008-03-13 | 634 | 639 | 605 | 616 | 8,599,000 | 616 |
| 2008-03-12 | 663 | 663 | 639 | 643 | 7,618,000 | 643 |
| 2008-03-11 | 585 | 624 | 585 | 623 | 7,189,000 | 623 |
| 2008-03-10 | 625 | 635 | 603 | 605 | 7,480,000 | 605 |
| 2008-03-07 | 655 | 655 | 642 | 644 | 7,214,000 | 644 |
| 2008-03-06 | 672 | 685 | 664 | 676 | 4,745,000 | 676 |
| 2008-03-05 | 678 | 682 | 662 | 666 | 5,632,000 | 666 |
| 2008-03-04 | 658 | 670 | 640 | 661 | 7,394,000 | 661 |
| 2008-03-03 | 683 | 687 | 657 | 658 | 8,636,000 | 658 |
| 2008-02-29 | 726 | 730 | 703 | 709 | 7,355,000 | 709 |
| 2008-02-28 | 750 | 753 | 732 | 746 | 5,168,000 | 746 |
| 2008-02-27 | 750 | 755 | 731 | 750 | 5,633,000 | 750 |
| 2008-02-26 | 748 | 754 | 727 | 730 | 5,949,000 | 730 |
| 2008-02-25 | 702 | 735 | 701 | 729 | 8,081,000 | 729 |
| 2008-02-22 | 707 | 713 | 691 | 700 | 7,707,000 | 700 |
| 2008-02-21 | 724 | 735 | 713 | 723 | 7,487,000 | 723 |
| 2008-02-20 | 743 | 748 | 713 | 714 | 6,754,000 | 714 |
| 2008-02-19 | 746 | 746 | 722 | 740 | 4,311,000 | 740 |
| 2008-02-18 | 722 | 748 | 718 | 734 | 4,326,000 | 734 |
| 2008-02-15 | 705 | 725 | 686 | 720 | 6,542,000 | 720 |
| 2008-02-14 | 688 | 716 | 688 | 712 | 7,248,000 | 712 |
| 2008-02-13 | 668 | 695 | 667 | 667 | 8,963,000 | 667 |
| 2008-02-12 | 653 | 675 | 651 | 659 | 9,388,000 | 659 |
| 2008-02-08 | 708 | 722 | 680 | 683 | 7,773,000 | 683 |
| 2008-02-07 | 707 | 719 | 697 | 710 | 8,865,000 | 710 |
| 2008-02-06 | 720 | 738 | 706 | 713 | 11,393,000 | 713 |
| 2008-02-05 | 769 | 775 | 749 | 758 | 7,246,000 | 758 |
| 2008-02-04 | 768 | 769 | 745 | 759 | 12,317,000 | 759 |
| 2008-02-01 | 785 | 791 | 774 | 778 | 7,590,000 | 778 |
| 2008-01-31 | 731 | 769 | 726 | 765 | 9,284,000 | 765 |
| 2008-01-30 | 739 | 779 | 731 | 755 | 15,272,000 | 755 |
| 2008-01-29 | 698 | 731 | 698 | 729 | 8,318,000 | 729 |
| 2008-01-28 | 716 | 716 | 685 | 692 | 10,224,000 | 692 |
| 2008-01-25 | 702 | 730 | 699 | 726 | 9,452,000 | 726 |
| 2008-01-24 | 644 | 676 | 642 | 672 | 8,301,000 | 672 |
| 2008-01-23 | 625 | 655 | 625 | 634 | 11,631,000 | 634 |
| 2008-01-22 | 622 | 637 | 612 | 615 | 11,834,000 | 615 |
| 2008-01-21 | 683 | 686 | 665 | 672 | 11,342,000 | 672 |
| 2008-01-18 | 640 | 681 | 627 | 677 | 8,418,000 | 677 |
| 2008-01-17 | 618 | 651 | 616 | 647 | 16,283,000 | 647 |
| 2008-01-16 | 628 | 639 | 603 | 611 | 11,002,000 | 611 |
| 2008-01-15 | 679 | 697 | 640 | 648 | 13,338,000 | 648 |
| 2008-01-11 | 690 | 703 | 666 | 667 | 7,298,000 | 667 |
| 2008-01-10 | 700 | 701 | 687 | 689 | 4,358,000 | 689 |
| 2008-01-09 | 685 | 695 | 666 | 694 | 8,412,000 | 694 |
| 2008-01-08 | 695 | 702 | 682 | 689 | 7,475,000 | 689 |
| 2008-01-07 | 699 | 704 | 685 | 690 | 5,216,000 | 690 |
| 2008-01-04 | 732 | 734 | 691 | 706 | 6,334,000 | 706 |
分割・併合履歴 ： なし
