6326 (株)クボタ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 861 | 864 | 848 | 850 | 2,724,000 | 850 |
| 2009-12-29 | 857 | 864 | 852 | 859 | 3,498,000 | 859 |
| 2009-12-28 | 855 | 868 | 852 | 861 | 2,972,000 | 861 |
| 2009-12-25 | 864 | 864 | 847 | 852 | 3,291,000 | 852 |
| 2009-12-24 | 854 | 875 | 853 | 868 | 7,265,000 | 868 |
| 2009-12-22 | 833 | 842 | 827 | 839 | 4,667,000 | 839 |
| 2009-12-21 | 834 | 846 | 830 | 830 | 5,112,000 | 830 |
| 2009-12-18 | 836 | 841 | 823 | 831 | 7,278,000 | 831 |
| 2009-12-17 | 846 | 856 | 841 | 848 | 4,879,000 | 848 |
| 2009-12-16 | 867 | 881 | 847 | 855 | 9,504,000 | 855 |
| 2009-12-15 | 861 | 871 | 854 | 863 | 4,772,000 | 863 |
| 2009-12-14 | 864 | 870 | 852 | 861 | 6,895,000 | 861 |
| 2009-12-11 | 839 | 859 | 835 | 856 | 9,609,000 | 856 |
| 2009-12-10 | 831 | 844 | 822 | 829 | 6,049,000 | 829 |
| 2009-12-09 | 847 | 847 | 834 | 841 | 7,101,000 | 841 |
| 2009-12-08 | 847 | 854 | 832 | 849 | 11,441,000 | 849 |
| 2009-12-07 | 845 | 866 | 841 | 847 | 14,780,000 | 847 |
| 2009-12-04 | 826 | 831 | 800 | 819 | 10,578,000 | 819 |
| 2009-12-03 | 792 | 817 | 792 | 816 | 10,445,000 | 816 |
| 2009-12-02 | 766 | 789 | 766 | 786 | 5,938,000 | 786 |
| 2009-12-01 | 751 | 786 | 751 | 786 | 7,818,000 | 786 |
| 2009-11-30 | 762 | 766 | 752 | 761 | 10,375,000 | 761 |
| 2009-11-27 | 758 | 758 | 721 | 725 | 13,412,000 | 725 |
| 2009-11-26 | 765 | 778 | 760 | 769 | 6,620,000 | 769 |
| 2009-11-25 | 749 | 778 | 748 | 775 | 9,690,000 | 775 |
| 2009-11-24 | 759 | 765 | 751 | 754 | 8,735,000 | 754 |
| 2009-11-20 | 753 | 765 | 747 | 755 | 6,440,000 | 755 |
| 2009-11-19 | 763 | 771 | 752 | 763 | 8,268,000 | 763 |
| 2009-11-18 | 773 | 774 | 763 | 767 | 5,242,000 | 767 |
| 2009-11-17 | 789 | 792 | 776 | 777 | 5,410,000 | 777 |
| 2009-11-16 | 778 | 791 | 774 | 786 | 7,524,000 | 786 |
| 2009-11-13 | 787 | 788 | 771 | 779 | 4,944,000 | 779 |
| 2009-11-12 | 786 | 795 | 782 | 782 | 12,371,000 | 782 |
| 2009-11-11 | 769 | 793 | 766 | 790 | 14,802,000 | 790 |
| 2009-11-10 | 774 | 783 | 759 | 759 | 12,458,000 | 759 |
| 2009-11-09 | 748 | 772 | 740 | 766 | 23,198,000 | 766 |
| 2009-11-06 | 706 | 713 | 698 | 709 | 4,914,000 | 709 |
| 2009-11-05 | 707 | 709 | 690 | 696 | 4,058,000 | 696 |
| 2009-11-04 | 704 | 709 | 697 | 703 | 3,803,000 | 703 |
| 2009-11-02 | 699 | 706 | 692 | 706 | 5,434,000 | 706 |
| 2009-10-30 | 712 | 719 | 701 | 719 | 6,060,000 | 719 |
| 2009-10-29 | 698 | 701 | 689 | 699 | 10,914,000 | 699 |
| 2009-10-28 | 728 | 734 | 711 | 718 | 4,872,000 | 718 |
| 2009-10-27 | 725 | 738 | 722 | 730 | 8,216,000 | 730 |
| 2009-10-26 | 720 | 736 | 720 | 732 | 4,723,000 | 732 |
| 2009-10-23 | 741 | 744 | 712 | 717 | 10,608,000 | 717 |
| 2009-10-22 | 711 | 733 | 707 | 731 | 16,720,000 | 731 |
| 2009-10-21 | 710 | 713 | 701 | 709 | 9,998,000 | 709 |
| 2009-10-20 | 740 | 744 | 714 | 716 | 10,249,000 | 716 |
| 2009-10-19 | 713 | 733 | 704 | 730 | 5,104,000 | 730 |
| 2009-10-16 | 738 | 739 | 721 | 728 | 3,872,000 | 728 |
| 2009-10-15 | 738 | 747 | 736 | 740 | 5,399,000 | 740 |
| 2009-10-14 | 741 | 742 | 725 | 728 | 4,407,000 | 728 |
| 2009-10-13 | 730 | 749 | 726 | 741 | 5,425,000 | 741 |
| 2009-10-09 | 730 | 731 | 720 | 726 | 6,535,000 | 726 |
| 2009-10-08 | 718 | 724 | 706 | 720 | 6,265,000 | 720 |
| 2009-10-07 | 713 | 731 | 703 | 728 | 6,981,000 | 728 |
| 2009-10-06 | 700 | 704 | 683 | 694 | 5,123,000 | 694 |
| 2009-10-05 | 714 | 718 | 688 | 692 | 6,064,000 | 692 |
| 2009-10-02 | 710 | 721 | 697 | 719 | 7,089,000 | 719 |
| 2009-10-01 | 741 | 745 | 724 | 729 | 3,552,000 | 729 |
| 2009-09-30 | 737 | 749 | 732 | 747 | 5,987,000 | 747 |
| 2009-09-29 | 763 | 767 | 742 | 747 | 6,754,000 | 747 |
| 2009-09-28 | 772 | 773 | 753 | 758 | 6,337,000 | 758 |
| 2009-09-25 | 764 | 794 | 758 | 791 | 15,991,000 | 791 |
| 2009-09-24 | 764 | 775 | 758 | 767 | 11,752,000 | 767 |
| 2009-09-18 | 735 | 756 | 731 | 754 | 9,615,000 | 754 |
| 2009-09-17 | 733 | 740 | 726 | 730 | 4,718,000 | 730 |
| 2009-09-16 | 734 | 742 | 719 | 723 | 5,530,000 | 723 |
| 2009-09-15 | 724 | 728 | 715 | 721 | 5,743,000 | 721 |
| 2009-09-14 | 730 | 731 | 709 | 712 | 10,349,000 | 712 |
| 2009-09-11 | 745 | 752 | 736 | 745 | 11,791,000 | 745 |
| 2009-09-10 | 752 | 763 | 749 | 755 | 4,176,000 | 755 |
| 2009-09-09 | 754 | 757 | 742 | 745 | 3,847,000 | 745 |
| 2009-09-08 | 760 | 762 | 750 | 760 | 4,885,000 | 760 |
| 2009-09-07 | 752 | 760 | 748 | 758 | 5,681,000 | 758 |
| 2009-09-04 | 744 | 746 | 735 | 742 | 5,946,000 | 742 |
| 2009-09-03 | 745 | 752 | 736 | 740 | 5,354,000 | 740 |
| 2009-09-02 | 739 | 750 | 736 | 749 | 7,203,000 | 749 |
| 2009-09-01 | 761 | 766 | 752 | 760 | 7,059,000 | 760 |
| 2009-08-31 | 788 | 790 | 762 | 769 | 6,532,000 | 769 |
| 2009-08-28 | 783 | 785 | 776 | 781 | 3,951,000 | 781 |
| 2009-08-27 | 785 | 790 | 770 | 780 | 5,443,000 | 780 |
| 2009-08-26 | 794 | 798 | 790 | 795 | 3,998,000 | 795 |
| 2009-08-25 | 787 | 797 | 782 | 789 | 7,079,000 | 789 |
| 2009-08-24 | 783 | 790 | 777 | 789 | 6,063,000 | 789 |
| 2009-08-21 | 787 | 790 | 760 | 774 | 10,574,000 | 774 |
| 2009-08-20 | 774 | 781 | 762 | 777 | 5,788,000 | 777 |
| 2009-08-19 | 789 | 795 | 774 | 775 | 7,114,000 | 775 |
| 2009-08-18 | 783 | 797 | 774 | 784 | 8,772,000 | 784 |
| 2009-08-17 | 800 | 810 | 793 | 800 | 11,679,000 | 800 |
| 2009-08-14 | 793 | 816 | 787 | 805 | 15,068,000 | 805 |
| 2009-08-13 | 787 | 789 | 777 | 783 | 7,282,000 | 783 |
| 2009-08-12 | 783 | 792 | 780 | 782 | 7,877,000 | 782 |
| 2009-08-11 | 769 | 788 | 764 | 786 | 10,496,000 | 786 |
| 2009-08-10 | 778 | 782 | 760 | 768 | 13,711,000 | 768 |
| 2009-08-07 | 780 | 780 | 754 | 765 | 20,649,000 | 765 |
| 2009-08-06 | 818 | 830 | 810 | 815 | 7,692,000 | 815 |
| 2009-08-05 | 845 | 846 | 813 | 815 | 6,461,000 | 815 |
| 2009-08-04 | 856 | 871 | 838 | 841 | 9,114,000 | 841 |
| 2009-08-03 | 851 | 859 | 843 | 852 | 3,921,000 | 852 |
| 2009-07-31 | 863 | 872 | 850 | 852 | 8,908,000 | 852 |
| 2009-07-30 | 846 | 860 | 837 | 856 | 5,849,000 | 856 |
| 2009-07-29 | 831 | 848 | 829 | 841 | 8,110,000 | 841 |
| 2009-07-28 | 848 | 860 | 836 | 851 | 9,442,000 | 851 |
| 2009-07-27 | 833 | 862 | 831 | 849 | 13,151,000 | 849 |
| 2009-07-24 | 826 | 830 | 815 | 819 | 8,378,000 | 819 |
| 2009-07-23 | 816 | 829 | 808 | 816 | 8,891,000 | 816 |
| 2009-07-22 | 790 | 823 | 785 | 815 | 13,038,000 | 815 |
| 2009-07-21 | 770 | 803 | 767 | 800 | 10,377,000 | 800 |
| 2009-07-17 | 766 | 770 | 746 | 751 | 6,017,000 | 751 |
| 2009-07-16 | 765 | 774 | 746 | 746 | 8,200,000 | 746 |
| 2009-07-15 | 748 | 753 | 727 | 735 | 8,220,000 | 735 |
| 2009-07-14 | 732 | 750 | 728 | 738 | 9,342,000 | 738 |
| 2009-07-13 | 732 | 739 | 708 | 712 | 9,909,000 | 712 |
| 2009-07-10 | 731 | 736 | 707 | 715 | 5,607,000 | 715 |
| 2009-07-09 | 719 | 740 | 712 | 723 | 9,786,000 | 723 |
| 2009-07-08 | 740 | 743 | 729 | 732 | 9,535,000 | 732 |
| 2009-07-07 | 784 | 789 | 758 | 766 | 6,586,000 | 766 |
| 2009-07-06 | 797 | 799 | 768 | 783 | 8,791,000 | 783 |
| 2009-07-03 | 785 | 811 | 781 | 807 | 10,148,000 | 807 |
| 2009-07-02 | 830 | 836 | 795 | 799 | 12,365,000 | 799 |
| 2009-07-01 | 795 | 834 | 788 | 820 | 18,712,000 | 820 |
| 2009-06-30 | 807 | 817 | 784 | 797 | 10,788,000 | 797 |
| 2009-06-29 | 805 | 835 | 798 | 806 | 15,266,000 | 806 |
| 2009-06-26 | 785 | 815 | 780 | 815 | 25,553,000 | 815 |
| 2009-06-25 | 734 | 765 | 731 | 760 | 19,612,000 | 760 |
| 2009-06-24 | 717 | 721 | 706 | 718 | 5,642,000 | 718 |
| 2009-06-23 | 723 | 727 | 713 | 716 | 8,615,000 | 716 |
| 2009-06-22 | 726 | 751 | 723 | 743 | 10,358,000 | 743 |
| 2009-06-19 | 728 | 744 | 719 | 720 | 6,779,000 | 720 |
| 2009-06-18 | 735 | 737 | 716 | 727 | 6,789,000 | 727 |
| 2009-06-17 | 702 | 731 | 702 | 730 | 8,123,000 | 730 |
| 2009-06-16 | 746 | 747 | 710 | 713 | 7,990,000 | 713 |
| 2009-06-15 | 729 | 751 | 725 | 747 | 8,982,000 | 747 |
| 2009-06-12 | 736 | 736 | 719 | 723 | 9,257,000 | 723 |
| 2009-06-11 | 731 | 734 | 722 | 730 | 5,932,000 | 730 |
| 2009-06-10 | 730 | 734 | 726 | 730 | 6,106,000 | 730 |
| 2009-06-09 | 724 | 738 | 720 | 722 | 9,539,000 | 722 |
| 2009-06-08 | 721 | 723 | 706 | 720 | 8,167,000 | 720 |
| 2009-06-05 | 710 | 710 | 696 | 699 | 3,855,000 | 699 |
| 2009-06-04 | 703 | 712 | 696 | 700 | 6,015,000 | 700 |
| 2009-06-03 | 709 | 713 | 688 | 702 | 9,175,000 | 702 |
| 2009-06-02 | 723 | 726 | 708 | 708 | 7,214,000 | 708 |
| 2009-06-01 | 702 | 729 | 694 | 713 | 9,668,000 | 713 |
| 2009-05-29 | 713 | 713 | 692 | 700 | 9,058,000 | 700 |
| 2009-05-28 | 720 | 732 | 708 | 709 | 10,148,000 | 709 |
| 2009-05-27 | 715 | 726 | 711 | 720 | 10,358,000 | 720 |
| 2009-05-26 | 707 | 709 | 692 | 698 | 6,871,000 | 698 |
| 2009-05-25 | 695 | 712 | 691 | 706 | 10,981,000 | 706 |
| 2009-05-22 | 670 | 690 | 667 | 687 | 16,789,000 | 687 |
| 2009-05-21 | 659 | 679 | 655 | 678 | 14,861,000 | 678 |
| 2009-05-20 | 656 | 664 | 645 | 659 | 10,049,000 | 659 |
| 2009-05-19 | 630 | 655 | 629 | 653 | 20,606,000 | 653 |
| 2009-05-18 | 613 | 616 | 607 | 611 | 6,888,000 | 611 |
| 2009-05-15 | 620 | 623 | 609 | 623 | 9,519,000 | 623 |
| 2009-05-14 | 602 | 633 | 597 | 615 | 15,574,000 | 615 |
| 2009-05-13 | 611 | 622 | 599 | 622 | 7,743,000 | 622 |
| 2009-05-12 | 611 | 624 | 610 | 616 | 6,006,000 | 616 |
| 2009-05-11 | 616 | 629 | 612 | 621 | 6,309,000 | 621 |
| 2009-05-08 | 616 | 623 | 609 | 619 | 8,746,000 | 619 |
| 2009-05-07 | 620 | 620 | 603 | 616 | 8,619,000 | 616 |
| 2009-05-01 | 589 | 599 | 578 | 590 | 5,595,000 | 590 |
| 2009-04-30 | 589 | 600 | 583 | 588 | 6,602,000 | 588 |
| 2009-04-28 | 585 | 604 | 567 | 569 | 9,598,000 | 569 |
| 2009-04-27 | 605 | 608 | 587 | 595 | 5,159,000 | 595 |
| 2009-04-24 | 595 | 607 | 589 | 595 | 7,943,000 | 595 |
| 2009-04-23 | 598 | 607 | 586 | 602 | 7,559,000 | 602 |
| 2009-04-22 | 601 | 613 | 595 | 600 | 5,704,000 | 600 |
| 2009-04-21 | 593 | 597 | 583 | 594 | 6,327,000 | 594 |
| 2009-04-20 | 625 | 625 | 608 | 615 | 5,312,000 | 615 |
| 2009-04-17 | 625 | 625 | 607 | 616 | 5,207,000 | 616 |
| 2009-04-16 | 609 | 619 | 593 | 595 | 5,833,000 | 595 |
| 2009-04-15 | 602 | 605 | 585 | 589 | 7,492,000 | 589 |
| 2009-04-14 | 621 | 626 | 604 | 612 | 6,210,000 | 612 |
| 2009-04-13 | 615 | 634 | 610 | 613 | 8,627,000 | 613 |
| 2009-04-10 | 608 | 623 | 598 | 617 | 11,237,000 | 617 |
| 2009-04-09 | 575 | 593 | 573 | 588 | 5,876,000 | 588 |
| 2009-04-08 | 582 | 585 | 558 | 565 | 8,483,000 | 565 |
| 2009-04-07 | 604 | 604 | 586 | 592 | 6,919,000 | 592 |
| 2009-04-06 | 609 | 622 | 596 | 600 | 5,954,000 | 600 |
| 2009-04-03 | 597 | 607 | 593 | 599 | 10,221,000 | 599 |
| 2009-04-02 | 576 | 593 | 571 | 589 | 9,180,000 | 589 |
| 2009-04-01 | 545 | 562 | 540 | 556 | 7,531,000 | 556 |
| 2009-03-31 | 550 | 560 | 532 | 535 | 6,423,000 | 535 |
| 2009-03-30 | 566 | 570 | 537 | 540 | 6,799,000 | 540 |
| 2009-03-27 | 579 | 585 | 565 | 569 | 7,475,000 | 569 |
| 2009-03-26 | 566 | 577 | 553 | 575 | 5,306,000 | 575 |
| 2009-03-25 | 560 | 570 | 554 | 563 | 6,256,000 | 563 |
| 2009-03-24 | 581 | 583 | 556 | 570 | 11,178,000 | 570 |
| 2009-03-23 | 527 | 567 | 527 | 563 | 18,363,000 | 563 |
| 2009-03-19 | 502 | 527 | 498 | 526 | 18,328,000 | 526 |
| 2009-03-18 | 506 | 514 | 498 | 505 | 6,974,000 | 505 |
| 2009-03-17 | 504 | 508 | 496 | 506 | 7,838,000 | 506 |
| 2009-03-16 | 479 | 500 | 479 | 495 | 9,372,000 | 495 |
| 2009-03-13 | 477 | 488 | 477 | 480 | 14,730,000 | 480 |
| 2009-03-12 | 488 | 490 | 464 | 467 | 9,743,000 | 467 |
| 2009-03-11 | 488 | 500 | 486 | 488 | 11,517,000 | 488 |
| 2009-03-10 | 469 | 482 | 465 | 473 | 8,794,000 | 473 |
| 2009-03-09 | 477 | 478 | 460 | 468 | 8,960,000 | 468 |
| 2009-03-06 | 491 | 493 | 475 | 480 | 12,210,000 | 480 |
| 2009-03-05 | 503 | 516 | 500 | 502 | 16,993,000 | 502 |
| 2009-03-04 | 466 | 495 | 462 | 493 | 15,019,000 | 493 |
| 2009-03-03 | 454 | 477 | 449 | 471 | 14,885,000 | 471 |
| 2009-03-02 | 466 | 473 | 453 | 459 | 8,299,000 | 459 |
| 2009-02-27 | 496 | 500 | 460 | 476 | 18,139,000 | 476 |
| 2009-02-26 | 497 | 510 | 487 | 488 | 13,037,000 | 488 |
| 2009-02-25 | 478 | 497 | 475 | 494 | 26,846,000 | 494 |
| 2009-02-24 | 442 | 455 | 436 | 453 | 13,246,000 | 453 |
| 2009-02-23 | 427 | 453 | 423 | 450 | 15,029,000 | 450 |
| 2009-02-20 | 443 | 446 | 429 | 436 | 13,829,000 | 436 |
| 2009-02-19 | 445 | 448 | 430 | 434 | 13,895,000 | 434 |
| 2009-02-18 | 444 | 454 | 433 | 444 | 16,740,000 | 444 |
| 2009-02-17 | 476 | 479 | 449 | 449 | 15,028,000 | 449 |
| 2009-02-16 | 490 | 492 | 478 | 481 | 14,524,000 | 481 |
| 2009-02-13 | 525 | 526 | 496 | 508 | 16,712,000 | 508 |
| 2009-02-12 | 511 | 537 | 509 | 526 | 24,198,000 | 526 |
| 2009-02-10 | 510 | 516 | 484 | 496 | 13,039,000 | 496 |
| 2009-02-09 | 530 | 540 | 516 | 517 | 9,318,000 | 517 |
| 2009-02-06 | 526 | 529 | 505 | 510 | 6,901,000 | 510 |
| 2009-02-05 | 500 | 519 | 493 | 505 | 10,225,000 | 505 |
| 2009-02-04 | 503 | 508 | 487 | 507 | 13,024,000 | 507 |
| 2009-02-03 | 500 | 511 | 493 | 505 | 9,660,000 | 505 |
| 2009-02-02 | 488 | 513 | 484 | 490 | 8,814,000 | 490 |
| 2009-01-30 | 522 | 523 | 495 | 498 | 7,393,000 | 498 |
| 2009-01-29 | 535 | 537 | 524 | 529 | 6,950,000 | 529 |
| 2009-01-28 | 513 | 528 | 505 | 518 | 6,274,000 | 518 |
| 2009-01-27 | 498 | 532 | 495 | 523 | 14,891,000 | 523 |
| 2009-01-26 | 479 | 487 | 466 | 473 | 8,711,000 | 473 |
| 2009-01-23 | 499 | 499 | 476 | 479 | 8,588,000 | 479 |
| 2009-01-22 | 519 | 520 | 498 | 508 | 7,007,000 | 508 |
| 2009-01-21 | 507 | 524 | 506 | 513 | 7,675,000 | 513 |
| 2009-01-20 | 540 | 541 | 525 | 537 | 7,036,000 | 537 |
| 2009-01-19 | 555 | 561 | 544 | 546 | 6,628,000 | 546 |
| 2009-01-16 | 532 | 547 | 526 | 538 | 9,814,000 | 538 |
| 2009-01-15 | 521 | 531 | 516 | 522 | 9,633,000 | 522 |
| 2009-01-14 | 551 | 565 | 544 | 551 | 8,530,000 | 551 |
| 2009-01-13 | 567 | 567 | 546 | 551 | 8,936,000 | 551 |
| 2009-01-09 | 614 | 614 | 578 | 590 | 10,311,000 | 590 |
| 2009-01-08 | 615 | 616 | 593 | 595 | 10,046,000 | 595 |
| 2009-01-07 | 631 | 633 | 609 | 615 | 14,784,000 | 615 |
| 2009-01-06 | 664 | 667 | 649 | 651 | 8,688,000 | 651 |
| 2009-01-05 | 664 | 665 | 648 | 654 | 5,962,000 | 654 |
分割・併合履歴 ： なし
