6326 (株)クボタ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 776 | 780 | 768 | 769 | 2,563,000 | 769 |
| 2010-12-29 | 772 | 776 | 771 | 776 | 2,405,000 | 776 |
| 2010-12-28 | 779 | 780 | 775 | 776 | 1,600,000 | 776 |
| 2010-12-27 | 770 | 780 | 770 | 778 | 3,263,000 | 778 |
| 2010-12-24 | 768 | 774 | 768 | 772 | 3,009,000 | 772 |
| 2010-12-22 | 782 | 786 | 769 | 771 | 7,131,000 | 771 |
| 2010-12-21 | 785 | 794 | 784 | 790 | 4,803,000 | 790 |
| 2010-12-20 | 795 | 797 | 784 | 787 | 3,950,000 | 787 |
| 2010-12-17 | 800 | 808 | 795 | 798 | 5,562,000 | 798 |
| 2010-12-16 | 806 | 808 | 802 | 804 | 5,084,000 | 804 |
| 2010-12-15 | 820 | 820 | 806 | 810 | 4,377,000 | 810 |
| 2010-12-14 | 808 | 821 | 808 | 817 | 5,932,000 | 817 |
| 2010-12-13 | 790 | 814 | 788 | 813 | 9,141,000 | 813 |
| 2010-12-10 | 796 | 797 | 778 | 780 | 9,062,000 | 780 |
| 2010-12-09 | 797 | 797 | 786 | 788 | 3,825,000 | 788 |
| 2010-12-08 | 792 | 801 | 792 | 796 | 4,382,000 | 796 |
| 2010-12-07 | 794 | 798 | 785 | 793 | 4,207,000 | 793 |
| 2010-12-06 | 795 | 805 | 790 | 791 | 5,190,000 | 791 |
| 2010-12-03 | 800 | 800 | 789 | 794 | 7,255,000 | 794 |
| 2010-12-02 | 778 | 783 | 770 | 782 | 5,847,000 | 782 |
| 2010-12-01 | 751 | 760 | 750 | 760 | 4,824,000 | 760 |
| 2010-11-30 | 772 | 774 | 753 | 758 | 4,762,000 | 758 |
| 2010-11-29 | 766 | 774 | 760 | 772 | 4,492,000 | 772 |
| 2010-11-26 | 778 | 781 | 767 | 769 | 3,457,000 | 769 |
| 2010-11-25 | 771 | 783 | 766 | 779 | 5,570,000 | 779 |
| 2010-11-24 | 772 | 785 | 763 | 769 | 8,745,000 | 769 |
| 2010-11-22 | 785 | 798 | 782 | 787 | 5,713,000 | 787 |
| 2010-11-19 | 791 | 792 | 772 | 776 | 5,845,000 | 776 |
| 2010-11-18 | 784 | 793 | 772 | 782 | 7,029,000 | 782 |
| 2010-11-17 | 755 | 775 | 755 | 772 | 4,762,000 | 772 |
| 2010-11-16 | 774 | 780 | 756 | 761 | 6,713,000 | 761 |
| 2010-11-15 | 770 | 772 | 764 | 767 | 4,468,000 | 767 |
| 2010-11-12 | 792 | 793 | 767 | 769 | 6,891,000 | 769 |
| 2010-11-11 | 797 | 798 | 789 | 795 | 4,554,000 | 795 |
| 2010-11-10 | 782 | 794 | 782 | 789 | 4,318,000 | 789 |
| 2010-11-09 | 784 | 790 | 776 | 779 | 5,999,000 | 779 |
| 2010-11-08 | 772 | 791 | 772 | 789 | 7,617,000 | 789 |
| 2010-11-05 | 751 | 772 | 750 | 766 | 8,966,000 | 766 |
| 2010-11-04 | 730 | 738 | 727 | 733 | 8,151,000 | 733 |
| 2010-11-02 | 718 | 719 | 709 | 719 | 2,487,000 | 719 |
| 2010-11-01 | 716 | 726 | 712 | 717 | 3,687,000 | 717 |
| 2010-10-29 | 715 | 717 | 705 | 716 | 4,070,000 | 716 |
| 2010-10-28 | 712 | 720 | 711 | 716 | 4,894,000 | 716 |
| 2010-10-27 | 725 | 726 | 712 | 719 | 4,680,000 | 719 |
| 2010-10-26 | 728 | 731 | 717 | 717 | 4,070,000 | 717 |
| 2010-10-25 | 734 | 734 | 723 | 727 | 2,243,000 | 727 |
| 2010-10-22 | 730 | 735 | 726 | 734 | 2,890,000 | 734 |
| 2010-10-21 | 729 | 736 | 722 | 732 | 4,738,000 | 732 |
| 2010-10-20 | 732 | 733 | 722 | 731 | 6,345,000 | 731 |
| 2010-10-19 | 744 | 753 | 744 | 750 | 2,919,000 | 750 |
| 2010-10-18 | 754 | 755 | 743 | 746 | 3,215,000 | 746 |
| 2010-10-15 | 759 | 760 | 750 | 753 | 3,494,000 | 753 |
| 2010-10-14 | 760 | 764 | 750 | 760 | 7,860,000 | 760 |
| 2010-10-13 | 762 | 766 | 753 | 753 | 5,803,000 | 753 |
| 2010-10-12 | 776 | 783 | 759 | 761 | 9,392,000 | 761 |
| 2010-10-08 | 787 | 793 | 777 | 777 | 9,108,000 | 777 |
| 2010-10-07 | 779 | 786 | 774 | 786 | 8,708,000 | 786 |
| 2010-10-06 | 774 | 777 | 769 | 775 | 6,413,000 | 775 |
| 2010-10-05 | 762 | 775 | 760 | 770 | 5,884,000 | 770 |
| 2010-10-04 | 774 | 778 | 769 | 772 | 6,530,000 | 772 |
| 2010-10-01 | 775 | 778 | 769 | 773 | 6,978,000 | 773 |
| 2010-09-30 | 769 | 772 | 763 | 764 | 5,076,000 | 764 |
| 2010-09-29 | 769 | 774 | 765 | 770 | 4,564,000 | 770 |
| 2010-09-28 | 754 | 767 | 754 | 761 | 2,422,000 | 761 |
| 2010-09-27 | 754 | 763 | 752 | 761 | 3,403,000 | 761 |
| 2010-09-24 | 745 | 762 | 745 | 748 | 6,445,000 | 748 |
| 2010-09-22 | 757 | 766 | 752 | 758 | 4,464,000 | 758 |
| 2010-09-21 | 782 | 782 | 760 | 763 | 6,389,000 | 763 |
| 2010-09-17 | 773 | 778 | 769 | 772 | 5,775,000 | 772 |
| 2010-09-16 | 776 | 777 | 755 | 761 | 6,301,000 | 761 |
| 2010-09-15 | 745 | 765 | 741 | 761 | 5,327,000 | 761 |
| 2010-09-14 | 753 | 755 | 742 | 748 | 3,321,000 | 748 |
| 2010-09-13 | 750 | 755 | 747 | 749 | 3,503,000 | 749 |
| 2010-09-10 | 736 | 747 | 735 | 742 | 5,514,000 | 742 |
| 2010-09-09 | 737 | 740 | 731 | 735 | 3,855,000 | 735 |
| 2010-09-08 | 729 | 732 | 719 | 726 | 7,377,000 | 726 |
| 2010-09-07 | 738 | 749 | 735 | 742 | 6,417,000 | 742 |
| 2010-09-06 | 725 | 743 | 722 | 742 | 6,888,000 | 742 |
| 2010-09-03 | 713 | 719 | 713 | 716 | 4,057,000 | 716 |
| 2010-09-02 | 702 | 711 | 693 | 711 | 6,526,000 | 711 |
| 2010-09-01 | 678 | 690 | 675 | 687 | 5,052,000 | 687 |
| 2010-08-31 | 694 | 699 | 673 | 674 | 5,766,000 | 674 |
| 2010-08-30 | 703 | 717 | 701 | 704 | 3,422,000 | 704 |
| 2010-08-27 | 679 | 695 | 677 | 692 | 3,873,000 | 692 |
| 2010-08-26 | 680 | 684 | 672 | 683 | 4,751,000 | 683 |
| 2010-08-25 | 678 | 685 | 670 | 675 | 5,380,000 | 675 |
| 2010-08-24 | 691 | 692 | 684 | 686 | 5,502,000 | 686 |
| 2010-08-23 | 705 | 711 | 698 | 702 | 5,759,000 | 702 |
| 2010-08-20 | 713 | 725 | 710 | 712 | 4,638,000 | 712 |
| 2010-08-19 | 726 | 731 | 721 | 728 | 3,956,000 | 728 |
| 2010-08-18 | 715 | 731 | 710 | 724 | 7,891,000 | 724 |
| 2010-08-17 | 703 | 712 | 702 | 706 | 7,596,000 | 706 |
| 2010-08-16 | 706 | 719 | 702 | 716 | 4,090,000 | 716 |
| 2010-08-13 | 716 | 722 | 703 | 721 | 7,275,000 | 721 |
| 2010-08-12 | 700 | 720 | 697 | 720 | 8,588,000 | 720 |
| 2010-08-11 | 735 | 735 | 707 | 710 | 6,869,000 | 710 |
| 2010-08-10 | 757 | 757 | 728 | 740 | 11,408,000 | 740 |
| 2010-08-09 | 712 | 727 | 711 | 727 | 6,110,000 | 727 |
| 2010-08-06 | 684 | 741 | 684 | 728 | 15,955,000 | 728 |
| 2010-08-05 | 688 | 693 | 684 | 693 | 5,750,000 | 693 |
| 2010-08-04 | 677 | 678 | 654 | 668 | 8,100,000 | 668 |
| 2010-08-03 | 695 | 697 | 680 | 687 | 4,823,000 | 687 |
| 2010-08-02 | 687 | 695 | 683 | 685 | 3,389,000 | 685 |
| 2010-07-30 | 699 | 699 | 684 | 685 | 4,565,000 | 685 |
| 2010-07-29 | 696 | 703 | 692 | 699 | 2,800,000 | 699 |
| 2010-07-28 | 700 | 705 | 694 | 704 | 4,144,000 | 704 |
| 2010-07-27 | 693 | 696 | 682 | 683 | 3,623,000 | 683 |
| 2010-07-26 | 695 | 705 | 689 | 691 | 4,820,000 | 691 |
| 2010-07-23 | 677 | 684 | 674 | 681 | 3,669,000 | 681 |
| 2010-07-22 | 652 | 662 | 652 | 658 | 4,438,000 | 658 |
| 2010-07-21 | 668 | 672 | 655 | 661 | 3,664,000 | 661 |
| 2010-07-20 | 650 | 664 | 648 | 655 | 4,703,000 | 655 |
| 2010-07-16 | 690 | 690 | 660 | 669 | 7,568,000 | 669 |
| 2010-07-15 | 695 | 698 | 690 | 693 | 4,084,000 | 693 |
| 2010-07-14 | 703 | 709 | 700 | 703 | 3,370,000 | 703 |
| 2010-07-13 | 700 | 709 | 681 | 683 | 6,162,000 | 683 |
| 2010-07-12 | 690 | 705 | 690 | 695 | 5,083,000 | 695 |
| 2010-07-09 | 691 | 696 | 685 | 694 | 6,142,000 | 694 |
| 2010-07-08 | 687 | 690 | 679 | 685 | 4,696,000 | 685 |
| 2010-07-07 | 676 | 680 | 665 | 670 | 5,026,000 | 670 |
| 2010-07-06 | 663 | 683 | 655 | 683 | 4,857,000 | 683 |
| 2010-07-05 | 670 | 673 | 664 | 672 | 2,985,000 | 672 |
| 2010-07-02 | 673 | 675 | 663 | 669 | 4,870,000 | 669 |
| 2010-07-01 | 678 | 681 | 663 | 667 | 4,091,000 | 667 |
| 2010-06-30 | 686 | 690 | 677 | 688 | 5,391,000 | 688 |
| 2010-06-29 | 707 | 715 | 696 | 701 | 3,692,000 | 701 |
| 2010-06-28 | 716 | 717 | 706 | 708 | 2,942,000 | 708 |
| 2010-06-25 | 710 | 715 | 705 | 715 | 4,482,000 | 715 |
| 2010-06-24 | 717 | 725 | 716 | 718 | 3,310,000 | 718 |
| 2010-06-23 | 727 | 728 | 722 | 725 | 3,281,000 | 725 |
| 2010-06-22 | 740 | 746 | 736 | 736 | 4,628,000 | 736 |
| 2010-06-21 | 746 | 754 | 742 | 753 | 5,127,000 | 753 |
| 2010-06-18 | 725 | 740 | 719 | 732 | 6,894,000 | 732 |
| 2010-06-17 | 749 | 752 | 729 | 732 | 7,533,000 | 732 |
| 2010-06-16 | 763 | 765 | 757 | 760 | 4,069,000 | 760 |
| 2010-06-15 | 755 | 758 | 748 | 753 | 2,964,000 | 753 |
| 2010-06-14 | 751 | 759 | 751 | 758 | 3,144,000 | 758 |
| 2010-06-11 | 750 | 753 | 737 | 744 | 10,998,000 | 744 |
| 2010-06-10 | 719 | 722 | 708 | 720 | 5,688,000 | 720 |
| 2010-06-09 | 724 | 728 | 713 | 718 | 4,056,000 | 718 |
| 2010-06-08 | 731 | 737 | 725 | 729 | 4,628,000 | 729 |
| 2010-06-07 | 740 | 742 | 733 | 733 | 6,993,000 | 733 |
| 2010-06-04 | 761 | 770 | 756 | 761 | 4,886,000 | 761 |
| 2010-06-03 | 752 | 761 | 748 | 753 | 6,257,000 | 753 |
| 2010-06-02 | 745 | 759 | 739 | 744 | 7,001,000 | 744 |
| 2010-06-01 | 747 | 751 | 737 | 746 | 5,182,000 | 746 |
| 2010-05-31 | 747 | 755 | 740 | 749 | 5,144,000 | 749 |
| 2010-05-28 | 735 | 752 | 732 | 752 | 8,683,000 | 752 |
| 2010-05-27 | 690 | 722 | 690 | 720 | 7,005,000 | 720 |
| 2010-05-26 | 703 | 709 | 690 | 700 | 8,932,000 | 700 |
| 2010-05-25 | 711 | 714 | 694 | 700 | 5,569,000 | 700 |
| 2010-05-24 | 711 | 725 | 700 | 720 | 7,598,000 | 720 |
| 2010-05-21 | 703 | 724 | 702 | 714 | 9,281,000 | 714 |
| 2010-05-20 | 735 | 743 | 724 | 729 | 5,520,000 | 729 |
| 2010-05-19 | 734 | 739 | 726 | 738 | 6,244,000 | 738 |
| 2010-05-18 | 755 | 763 | 741 | 749 | 3,923,000 | 749 |
| 2010-05-17 | 766 | 769 | 748 | 753 | 5,103,000 | 753 |
| 2010-05-14 | 786 | 788 | 773 | 773 | 5,263,000 | 773 |
| 2010-05-13 | 777 | 793 | 777 | 791 | 5,038,000 | 791 |
| 2010-05-12 | 775 | 778 | 765 | 771 | 5,163,000 | 771 |
| 2010-05-11 | 801 | 805 | 767 | 769 | 6,155,000 | 769 |
| 2010-05-10 | 768 | 789 | 765 | 789 | 4,537,000 | 789 |
| 2010-05-07 | 752 | 785 | 751 | 773 | 7,062,000 | 773 |
| 2010-05-06 | 807 | 807 | 795 | 796 | 5,032,000 | 796 |
| 2010-04-30 | 821 | 830 | 818 | 830 | 3,843,000 | 830 |
| 2010-04-28 | 820 | 826 | 816 | 818 | 4,750,000 | 818 |
| 2010-04-27 | 840 | 844 | 833 | 843 | 3,346,000 | 843 |
| 2010-04-26 | 835 | 841 | 832 | 839 | 4,714,000 | 839 |
| 2010-04-23 | 815 | 822 | 809 | 820 | 6,060,000 | 820 |
| 2010-04-22 | 810 | 815 | 801 | 812 | 6,458,000 | 812 |
| 2010-04-21 | 822 | 831 | 820 | 825 | 4,010,000 | 825 |
| 2010-04-20 | 829 | 831 | 814 | 816 | 4,222,000 | 816 |
| 2010-04-19 | 832 | 834 | 825 | 828 | 3,873,000 | 828 |
| 2010-04-16 | 860 | 865 | 846 | 850 | 5,117,000 | 850 |
| 2010-04-15 | 853 | 871 | 850 | 867 | 6,716,000 | 867 |
| 2010-04-14 | 840 | 848 | 831 | 839 | 5,813,000 | 839 |
| 2010-04-13 | 850 | 851 | 831 | 840 | 5,579,000 | 840 |
| 2010-04-12 | 848 | 858 | 844 | 854 | 6,505,000 | 854 |
| 2010-04-09 | 840 | 850 | 835 | 837 | 6,720,000 | 837 |
| 2010-04-08 | 859 | 861 | 848 | 848 | 4,351,000 | 848 |
| 2010-04-07 | 878 | 880 | 859 | 868 | 4,414,000 | 868 |
| 2010-04-06 | 886 | 893 | 868 | 873 | 5,965,000 | 873 |
| 2010-04-05 | 880 | 886 | 876 | 885 | 3,958,000 | 885 |
| 2010-04-02 | 865 | 872 | 860 | 871 | 3,470,000 | 871 |
| 2010-04-01 | 865 | 870 | 858 | 865 | 5,779,000 | 865 |
| 2010-03-31 | 865 | 865 | 850 | 852 | 3,612,000 | 852 |
| 2010-03-30 | 859 | 861 | 854 | 859 | 3,740,000 | 859 |
| 2010-03-29 | 866 | 868 | 854 | 857 | 3,781,000 | 857 |
| 2010-03-26 | 857 | 863 | 850 | 862 | 5,979,000 | 862 |
| 2010-03-25 | 837 | 845 | 827 | 842 | 5,481,000 | 842 |
| 2010-03-24 | 815 | 843 | 814 | 838 | 9,067,000 | 838 |
| 2010-03-23 | 816 | 820 | 808 | 811 | 6,807,000 | 811 |
| 2010-03-19 | 829 | 829 | 820 | 822 | 3,512,000 | 822 |
| 2010-03-18 | 832 | 836 | 819 | 821 | 2,770,000 | 821 |
| 2010-03-17 | 837 | 838 | 825 | 837 | 4,008,000 | 837 |
| 2010-03-16 | 838 | 841 | 828 | 829 | 3,121,000 | 829 |
| 2010-03-15 | 840 | 844 | 831 | 834 | 3,067,000 | 834 |
| 2010-03-12 | 850 | 850 | 831 | 838 | 9,888,000 | 838 |
| 2010-03-11 | 832 | 848 | 828 | 845 | 13,213,000 | 845 |
| 2010-03-10 | 808 | 816 | 802 | 814 | 4,939,000 | 814 |
| 2010-03-09 | 804 | 810 | 800 | 801 | 3,013,000 | 801 |
| 2010-03-08 | 803 | 808 | 798 | 805 | 4,571,000 | 805 |
| 2010-03-05 | 767 | 785 | 767 | 785 | 6,474,000 | 785 |
| 2010-03-04 | 777 | 780 | 761 | 764 | 6,535,000 | 764 |
| 2010-03-03 | 780 | 784 | 773 | 782 | 7,325,000 | 782 |
| 2010-03-02 | 792 | 794 | 780 | 781 | 4,332,000 | 781 |
| 2010-03-01 | 785 | 791 | 780 | 786 | 3,054,000 | 786 |
| 2010-02-26 | 775 | 788 | 773 | 782 | 3,495,000 | 782 |
| 2010-02-25 | 791 | 797 | 776 | 778 | 5,268,000 | 778 |
| 2010-02-24 | 795 | 799 | 790 | 795 | 4,149,000 | 795 |
| 2010-02-23 | 804 | 815 | 797 | 813 | 4,442,000 | 813 |
| 2010-02-22 | 810 | 819 | 803 | 808 | 3,936,000 | 808 |
| 2010-02-19 | 812 | 818 | 793 | 795 | 5,038,000 | 795 |
| 2010-02-18 | 827 | 834 | 806 | 811 | 8,442,000 | 811 |
| 2010-02-17 | 789 | 803 | 787 | 797 | 5,250,000 | 797 |
| 2010-02-16 | 787 | 794 | 781 | 782 | 3,458,000 | 782 |
| 2010-02-15 | 792 | 795 | 787 | 791 | 3,027,000 | 791 |
| 2010-02-12 | 813 | 813 | 785 | 795 | 5,641,000 | 795 |
| 2010-02-10 | 804 | 811 | 796 | 801 | 4,823,000 | 801 |
| 2010-02-09 | 787 | 800 | 786 | 797 | 3,874,000 | 797 |
| 2010-02-08 | 797 | 805 | 788 | 791 | 2,603,000 | 791 |
| 2010-02-05 | 795 | 805 | 785 | 802 | 5,222,000 | 802 |
| 2010-02-04 | 839 | 841 | 815 | 822 | 6,021,000 | 822 |
| 2010-02-03 | 838 | 847 | 834 | 837 | 6,595,000 | 837 |
| 2010-02-02 | 814 | 835 | 812 | 830 | 4,624,000 | 830 |
| 2010-02-01 | 823 | 823 | 805 | 813 | 4,338,000 | 813 |
| 2010-01-29 | 824 | 830 | 811 | 813 | 7,991,000 | 813 |
| 2010-01-28 | 836 | 849 | 832 | 839 | 4,541,000 | 839 |
| 2010-01-27 | 845 | 850 | 834 | 835 | 5,197,000 | 835 |
| 2010-01-26 | 867 | 875 | 850 | 850 | 5,134,000 | 850 |
| 2010-01-25 | 875 | 885 | 865 | 875 | 4,103,000 | 875 |
| 2010-01-22 | 891 | 891 | 875 | 886 | 4,865,000 | 886 |
| 2010-01-21 | 883 | 903 | 874 | 900 | 6,002,000 | 900 |
| 2010-01-20 | 908 | 910 | 887 | 892 | 4,080,000 | 892 |
| 2010-01-19 | 912 | 915 | 896 | 898 | 4,555,000 | 898 |
| 2010-01-18 | 921 | 924 | 914 | 921 | 3,205,000 | 921 |
| 2010-01-15 | 941 | 945 | 928 | 933 | 5,213,000 | 933 |
| 2010-01-14 | 913 | 927 | 912 | 924 | 4,436,000 | 924 |
| 2010-01-13 | 935 | 945 | 911 | 912 | 7,287,000 | 912 |
| 2010-01-12 | 899 | 939 | 893 | 937 | 14,424,000 | 937 |
| 2010-01-08 | 870 | 887 | 870 | 884 | 8,334,000 | 884 |
| 2010-01-07 | 869 | 873 | 862 | 866 | 4,055,000 | 866 |
| 2010-01-06 | 873 | 874 | 862 | 868 | 2,994,000 | 868 |
| 2010-01-05 | 880 | 887 | 860 | 863 | 5,961,000 | 863 |
| 2010-01-04 | 864 | 873 | 858 | 870 | 3,150,000 | 870 |
分割・併合履歴 ： なし
