6326 (株)クボタ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 635 | 646 | 628 | 645 | 4,356,000 | 645 |
| 2011-12-29 | 619 | 631 | 615 | 628 | 3,197,000 | 628 |
| 2011-12-28 | 625 | 629 | 621 | 622 | 2,041,000 | 622 |
| 2011-12-27 | 631 | 631 | 625 | 627 | 1,792,000 | 627 |
| 2011-12-26 | 633 | 635 | 625 | 627 | 1,566,000 | 627 |
| 2011-12-22 | 621 | 630 | 621 | 623 | 3,573,000 | 623 |
| 2011-12-21 | 627 | 633 | 626 | 631 | 4,346,000 | 631 |
| 2011-12-20 | 613 | 620 | 608 | 611 | 5,188,000 | 611 |
| 2011-12-19 | 625 | 627 | 608 | 616 | 3,611,000 | 616 |
| 2011-12-16 | 628 | 633 | 623 | 624 | 5,796,000 | 624 |
| 2011-12-15 | 643 | 643 | 621 | 624 | 7,146,000 | 624 |
| 2011-12-14 | 656 | 658 | 647 | 655 | 4,505,000 | 655 |
| 2011-12-13 | 652 | 657 | 648 | 652 | 4,260,000 | 652 |
| 2011-12-12 | 665 | 670 | 658 | 667 | 3,722,000 | 667 |
| 2011-12-09 | 642 | 658 | 641 | 651 | 10,613,000 | 651 |
| 2011-12-08 | 677 | 677 | 660 | 662 | 6,348,000 | 662 |
| 2011-12-07 | 679 | 680 | 666 | 676 | 6,338,000 | 676 |
| 2011-12-06 | 692 | 693 | 674 | 678 | 5,534,000 | 678 |
| 2011-12-05 | 701 | 701 | 681 | 690 | 6,606,000 | 690 |
| 2011-12-02 | 700 | 703 | 695 | 702 | 2,982,000 | 702 |
| 2011-12-01 | 712 | 724 | 703 | 705 | 6,318,000 | 705 |
| 2011-11-30 | 691 | 691 | 674 | 685 | 3,331,000 | 685 |
| 2011-11-29 | 690 | 694 | 685 | 693 | 5,879,000 | 693 |
| 2011-11-28 | 666 | 679 | 666 | 677 | 4,923,000 | 677 |
| 2011-11-25 | 659 | 665 | 647 | 654 | 3,789,000 | 654 |
| 2011-11-24 | 663 | 670 | 659 | 664 | 4,304,000 | 664 |
| 2011-11-22 | 652 | 678 | 650 | 673 | 8,554,000 | 673 |
| 2011-11-21 | 657 | 659 | 653 | 655 | 2,769,000 | 655 |
| 2011-11-18 | 640 | 655 | 639 | 652 | 3,833,000 | 652 |
| 2011-11-17 | 646 | 649 | 640 | 644 | 4,367,000 | 644 |
| 2011-11-16 | 658 | 662 | 650 | 651 | 3,667,000 | 651 |
| 2011-11-15 | 655 | 670 | 654 | 665 | 6,425,000 | 665 |
| 2011-11-14 | 656 | 660 | 650 | 657 | 5,582,000 | 657 |
| 2011-11-11 | 642 | 653 | 638 | 646 | 4,635,000 | 646 |
| 2011-11-10 | 640 | 649 | 632 | 636 | 6,410,000 | 636 |
| 2011-11-09 | 641 | 663 | 641 | 660 | 6,529,000 | 660 |
| 2011-11-08 | 651 | 653 | 637 | 638 | 5,846,000 | 638 |
| 2011-11-07 | 650 | 660 | 636 | 655 | 6,603,000 | 655 |
| 2011-11-04 | 634 | 656 | 634 | 652 | 8,941,000 | 652 |
| 2011-11-02 | 620 | 623 | 610 | 611 | 5,434,000 | 611 |
| 2011-11-01 | 643 | 650 | 628 | 630 | 4,930,000 | 630 |
| 2011-10-31 | 667 | 672 | 656 | 656 | 4,658,000 | 656 |
| 2011-10-28 | 672 | 675 | 662 | 673 | 6,842,000 | 673 |
| 2011-10-27 | 645 | 658 | 635 | 656 | 4,151,000 | 656 |
| 2011-10-26 | 623 | 641 | 616 | 636 | 3,731,000 | 636 |
| 2011-10-25 | 633 | 641 | 631 | 635 | 5,949,000 | 635 |
| 2011-10-24 | 613 | 627 | 610 | 625 | 2,841,000 | 625 |
| 2011-10-21 | 605 | 616 | 605 | 611 | 3,782,000 | 611 |
| 2011-10-20 | 612 | 614 | 601 | 604 | 3,791,000 | 604 |
| 2011-10-19 | 610 | 621 | 609 | 616 | 5,100,000 | 616 |
| 2011-10-18 | 605 | 612 | 604 | 609 | 3,612,000 | 609 |
| 2011-10-17 | 616 | 620 | 609 | 618 | 5,694,000 | 618 |
| 2011-10-14 | 616 | 618 | 601 | 603 | 5,240,000 | 603 |
| 2011-10-13 | 606 | 626 | 606 | 622 | 6,899,000 | 622 |
| 2011-10-12 | 616 | 617 | 596 | 604 | 9,471,000 | 604 |
| 2011-10-11 | 627 | 628 | 610 | 616 | 8,882,000 | 616 |
| 2011-10-07 | 619 | 624 | 602 | 607 | 6,118,000 | 607 |
| 2011-10-06 | 597 | 620 | 597 | 617 | 7,266,000 | 617 |
| 2011-10-05 | 601 | 602 | 585 | 591 | 9,422,000 | 591 |
| 2011-10-04 | 590 | 596 | 580 | 594 | 7,011,000 | 594 |
| 2011-10-03 | 612 | 613 | 598 | 609 | 5,371,000 | 609 |
| 2011-09-30 | 630 | 635 | 616 | 629 | 7,455,000 | 629 |
| 2011-09-29 | 620 | 624 | 604 | 624 | 12,127,000 | 624 |
| 2011-09-28 | 640 | 649 | 633 | 636 | 6,212,000 | 636 |
| 2011-09-27 | 622 | 642 | 622 | 642 | 6,817,000 | 642 |
| 2011-09-26 | 629 | 633 | 612 | 615 | 8,346,000 | 615 |
| 2011-09-22 | 650 | 650 | 625 | 628 | 11,624,000 | 628 |
| 2011-09-21 | 655 | 660 | 654 | 657 | 7,043,000 | 657 |
| 2011-09-20 | 650 | 654 | 647 | 651 | 6,999,000 | 651 |
| 2011-09-16 | 651 | 659 | 649 | 655 | 6,726,000 | 655 |
| 2011-09-15 | 648 | 661 | 643 | 645 | 15,200,000 | 645 |
| 2011-09-14 | 632 | 644 | 632 | 641 | 21,436,000 | 641 |
| 2011-09-13 | 615 | 635 | 613 | 631 | 8,538,000 | 631 |
| 2011-09-12 | 592 | 609 | 591 | 608 | 7,726,000 | 608 |
| 2011-09-09 | 609 | 614 | 607 | 610 | 13,062,000 | 610 |
| 2011-09-08 | 623 | 627 | 606 | 612 | 7,874,000 | 612 |
| 2011-09-07 | 593 | 607 | 589 | 604 | 6,801,000 | 604 |
| 2011-09-06 | 590 | 593 | 581 | 581 | 6,576,000 | 581 |
| 2011-09-05 | 610 | 614 | 600 | 602 | 7,060,000 | 602 |
| 2011-09-02 | 637 | 637 | 620 | 622 | 5,663,000 | 622 |
| 2011-09-01 | 632 | 641 | 631 | 635 | 4,690,000 | 635 |
| 2011-08-31 | 622 | 629 | 620 | 626 | 7,080,000 | 626 |
| 2011-08-30 | 614 | 628 | 613 | 623 | 6,575,000 | 623 |
| 2011-08-29 | 599 | 609 | 588 | 602 | 6,903,000 | 602 |
| 2011-08-26 | 585 | 600 | 581 | 599 | 6,030,000 | 599 |
| 2011-08-25 | 578 | 592 | 578 | 585 | 5,141,000 | 585 |
| 2011-08-24 | 580 | 587 | 565 | 568 | 10,299,000 | 568 |
| 2011-08-23 | 570 | 573 | 561 | 569 | 5,420,000 | 569 |
| 2011-08-22 | 573 | 584 | 566 | 567 | 5,002,000 | 567 |
| 2011-08-19 | 580 | 588 | 573 | 575 | 6,227,000 | 575 |
| 2011-08-18 | 612 | 614 | 597 | 598 | 4,402,000 | 598 |
| 2011-08-17 | 611 | 620 | 610 | 616 | 3,903,000 | 616 |
| 2011-08-16 | 615 | 624 | 611 | 615 | 5,207,000 | 615 |
| 2011-08-15 | 617 | 618 | 604 | 609 | 6,461,000 | 609 |
| 2011-08-12 | 627 | 630 | 600 | 603 | 9,151,000 | 603 |
| 2011-08-11 | 616 | 628 | 615 | 624 | 4,685,000 | 624 |
| 2011-08-10 | 651 | 654 | 635 | 636 | 4,849,000 | 636 |
| 2011-08-09 | 625 | 641 | 608 | 641 | 10,124,000 | 641 |
| 2011-08-08 | 658 | 665 | 652 | 654 | 5,050,000 | 654 |
| 2011-08-05 | 662 | 676 | 657 | 671 | 6,156,000 | 671 |
| 2011-08-04 | 700 | 708 | 691 | 692 | 5,684,000 | 692 |
| 2011-08-03 | 698 | 711 | 697 | 700 | 6,452,000 | 700 |
| 2011-08-02 | 711 | 713 | 702 | 703 | 3,946,000 | 703 |
| 2011-08-01 | 715 | 725 | 715 | 721 | 4,735,000 | 721 |
| 2011-07-29 | 705 | 709 | 701 | 703 | 3,194,000 | 703 |
| 2011-07-28 | 707 | 713 | 702 | 704 | 3,965,000 | 704 |
| 2011-07-27 | 720 | 720 | 712 | 716 | 3,226,000 | 716 |
| 2011-07-26 | 722 | 728 | 720 | 726 | 2,949,000 | 726 |
| 2011-07-25 | 729 | 729 | 722 | 724 | 3,008,000 | 724 |
| 2011-07-22 | 731 | 738 | 728 | 735 | 3,115,000 | 735 |
| 2011-07-21 | 738 | 738 | 724 | 726 | 4,410,000 | 726 |
| 2011-07-20 | 736 | 743 | 735 | 740 | 2,628,000 | 740 |
| 2011-07-19 | 734 | 741 | 728 | 729 | 2,965,000 | 729 |
| 2011-07-15 | 726 | 736 | 726 | 736 | 2,319,000 | 736 |
| 2011-07-14 | 735 | 738 | 729 | 732 | 2,317,000 | 732 |
| 2011-07-13 | 730 | 742 | 728 | 738 | 3,602,000 | 738 |
| 2011-07-12 | 731 | 739 | 730 | 734 | 4,021,000 | 734 |
| 2011-07-11 | 753 | 756 | 745 | 749 | 3,963,000 | 749 |
| 2011-07-08 | 764 | 764 | 756 | 757 | 4,458,000 | 757 |
| 2011-07-07 | 755 | 757 | 751 | 754 | 3,560,000 | 754 |
| 2011-07-06 | 745 | 759 | 741 | 759 | 8,095,000 | 759 |
| 2011-07-05 | 738 | 749 | 731 | 744 | 9,484,000 | 744 |
| 2011-07-04 | 725 | 735 | 724 | 732 | 5,931,000 | 732 |
| 2011-07-01 | 715 | 723 | 714 | 716 | 4,866,000 | 716 |
| 2011-06-30 | 699 | 709 | 696 | 709 | 6,774,000 | 709 |
| 2011-06-29 | 690 | 693 | 685 | 693 | 6,288,000 | 693 |
| 2011-06-28 | 690 | 694 | 685 | 688 | 8,387,000 | 688 |
| 2011-06-27 | 691 | 692 | 683 | 683 | 4,212,000 | 683 |
| 2011-06-24 | 685 | 691 | 681 | 688 | 7,369,000 | 688 |
| 2011-06-23 | 692 | 703 | 685 | 686 | 9,460,000 | 686 |
| 2011-06-22 | 687 | 700 | 687 | 697 | 10,981,000 | 697 |
| 2011-06-21 | 682 | 694 | 678 | 681 | 13,293,000 | 681 |
| 2011-06-20 | 668 | 672 | 661 | 662 | 4,479,000 | 662 |
| 2011-06-17 | 674 | 677 | 666 | 668 | 8,685,000 | 668 |
| 2011-06-16 | 687 | 695 | 677 | 678 | 5,543,000 | 678 |
| 2011-06-15 | 695 | 699 | 686 | 689 | 5,465,000 | 689 |
| 2011-06-14 | 679 | 691 | 674 | 685 | 4,417,000 | 685 |
| 2011-06-13 | 681 | 689 | 678 | 681 | 4,351,000 | 681 |
| 2011-06-10 | 695 | 703 | 684 | 685 | 8,074,000 | 685 |
| 2011-06-09 | 692 | 693 | 682 | 693 | 4,056,000 | 693 |
| 2011-06-08 | 692 | 696 | 686 | 694 | 3,891,000 | 694 |
| 2011-06-07 | 701 | 702 | 690 | 693 | 8,297,000 | 693 |
| 2011-06-06 | 726 | 726 | 700 | 701 | 9,004,000 | 701 |
| 2011-06-03 | 713 | 733 | 708 | 727 | 17,032,000 | 727 |
| 2011-06-02 | 714 | 715 | 701 | 703 | 6,642,000 | 703 |
| 2011-06-01 | 734 | 737 | 725 | 731 | 3,880,000 | 731 |
| 2011-05-31 | 704 | 732 | 704 | 732 | 4,926,000 | 732 |
| 2011-05-30 | 717 | 718 | 703 | 704 | 4,254,000 | 704 |
| 2011-05-27 | 717 | 724 | 717 | 718 | 2,957,000 | 718 |
| 2011-05-26 | 720 | 728 | 714 | 719 | 5,069,000 | 719 |
| 2011-05-25 | 709 | 715 | 705 | 712 | 4,082,000 | 712 |
| 2011-05-24 | 702 | 710 | 702 | 709 | 5,598,000 | 709 |
| 2011-05-23 | 715 | 716 | 704 | 706 | 6,026,000 | 706 |
| 2011-05-20 | 725 | 727 | 715 | 716 | 3,424,000 | 716 |
| 2011-05-19 | 737 | 742 | 727 | 728 | 4,222,000 | 728 |
| 2011-05-18 | 724 | 735 | 721 | 731 | 5,867,000 | 731 |
| 2011-05-17 | 710 | 724 | 710 | 722 | 6,161,000 | 722 |
| 2011-05-16 | 720 | 721 | 710 | 710 | 4,453,000 | 710 |
| 2011-05-13 | 733 | 734 | 718 | 730 | 7,674,000 | 730 |
| 2011-05-12 | 760 | 761 | 728 | 733 | 11,336,000 | 733 |
| 2011-05-11 | 772 | 774 | 765 | 774 | 3,314,000 | 774 |
| 2011-05-10 | 759 | 774 | 759 | 771 | 3,932,000 | 771 |
| 2011-05-09 | 765 | 766 | 755 | 757 | 4,096,000 | 757 |
| 2011-05-06 | 764 | 770 | 760 | 763 | 4,651,000 | 763 |
| 2011-05-02 | 776 | 782 | 774 | 781 | 3,055,000 | 781 |
| 2011-04-28 | 760 | 770 | 757 | 770 | 5,924,000 | 770 |
| 2011-04-27 | 757 | 767 | 752 | 753 | 4,500,000 | 753 |
| 2011-04-26 | 762 | 762 | 749 | 751 | 3,817,000 | 751 |
| 2011-04-25 | 774 | 774 | 763 | 765 | 2,675,000 | 765 |
| 2011-04-22 | 765 | 772 | 761 | 770 | 4,210,000 | 770 |
| 2011-04-21 | 771 | 774 | 765 | 769 | 4,571,000 | 769 |
| 2011-04-20 | 761 | 764 | 756 | 762 | 3,568,000 | 762 |
| 2011-04-19 | 766 | 766 | 752 | 755 | 4,209,000 | 755 |
| 2011-04-18 | 768 | 777 | 766 | 771 | 3,678,000 | 771 |
| 2011-04-15 | 763 | 778 | 759 | 769 | 3,963,000 | 769 |
| 2011-04-14 | 760 | 770 | 756 | 767 | 4,376,000 | 767 |
| 2011-04-13 | 751 | 768 | 749 | 767 | 4,335,000 | 767 |
| 2011-04-12 | 770 | 770 | 754 | 759 | 7,341,000 | 759 |
| 2011-04-11 | 784 | 790 | 775 | 779 | 3,408,000 | 779 |
| 2011-04-08 | 770 | 799 | 766 | 795 | 9,792,000 | 795 |
| 2011-04-07 | 779 | 783 | 765 | 769 | 5,806,000 | 769 |
| 2011-04-06 | 788 | 789 | 772 | 778 | 6,371,000 | 778 |
| 2011-04-05 | 774 | 780 | 769 | 777 | 8,381,000 | 777 |
| 2011-04-04 | 776 | 786 | 774 | 775 | 6,572,000 | 775 |
| 2011-04-01 | 786 | 787 | 773 | 774 | 11,056,000 | 774 |
| 2011-03-31 | 796 | 800 | 772 | 784 | 9,903,000 | 784 |
| 2011-03-30 | 783 | 799 | 777 | 795 | 9,078,000 | 795 |
| 2011-03-29 | 790 | 796 | 766 | 782 | 10,803,000 | 782 |
| 2011-03-28 | 812 | 815 | 789 | 797 | 8,863,000 | 797 |
| 2011-03-25 | 826 | 829 | 806 | 812 | 9,189,000 | 812 |
| 2011-03-24 | 822 | 831 | 809 | 814 | 8,389,000 | 814 |
| 2011-03-23 | 824 | 825 | 801 | 816 | 9,526,000 | 816 |
| 2011-03-22 | 835 | 845 | 813 | 820 | 10,537,000 | 820 |
| 2011-03-18 | 768 | 794 | 764 | 780 | 10,405,000 | 780 |
| 2011-03-17 | 744 | 768 | 737 | 753 | 12,081,000 | 753 |
| 2011-03-16 | 752 | 764 | 741 | 759 | 11,961,000 | 759 |
| 2011-03-15 | 754 | 758 | 660 | 697 | 13,835,000 | 697 |
| 2011-03-14 | 762 | 797 | 712 | 755 | 12,561,000 | 755 |
| 2011-03-11 | 780 | 802 | 774 | 792 | 15,910,000 | 792 |
| 2011-03-10 | 809 | 810 | 798 | 800 | 5,202,000 | 800 |
| 2011-03-09 | 816 | 821 | 809 | 813 | 6,821,000 | 813 |
| 2011-03-08 | 810 | 818 | 809 | 816 | 6,095,000 | 816 |
| 2011-03-07 | 817 | 818 | 801 | 807 | 10,242,000 | 807 |
| 2011-03-04 | 839 | 844 | 825 | 832 | 12,940,000 | 832 |
| 2011-03-03 | 836 | 837 | 817 | 823 | 13,009,000 | 823 |
| 2011-03-02 | 849 | 849 | 826 | 830 | 8,718,000 | 830 |
| 2011-03-01 | 840 | 862 | 840 | 862 | 9,912,000 | 862 |
| 2011-02-28 | 831 | 839 | 818 | 838 | 6,086,000 | 838 |
| 2011-02-25 | 813 | 831 | 811 | 827 | 11,963,000 | 827 |
| 2011-02-24 | 844 | 845 | 823 | 826 | 8,715,000 | 826 |
| 2011-02-23 | 852 | 866 | 847 | 848 | 13,926,000 | 848 |
| 2011-02-22 | 886 | 886 | 873 | 882 | 9,457,000 | 882 |
| 2011-02-21 | 876 | 901 | 872 | 895 | 11,057,000 | 895 |
| 2011-02-18 | 888 | 890 | 871 | 881 | 11,584,000 | 881 |
| 2011-02-17 | 904 | 914 | 884 | 887 | 15,860,000 | 887 |
| 2011-02-16 | 915 | 917 | 905 | 907 | 7,482,000 | 907 |
| 2011-02-15 | 910 | 920 | 909 | 916 | 8,656,000 | 916 |
| 2011-02-14 | 901 | 923 | 901 | 917 | 13,734,000 | 917 |
| 2011-02-10 | 883 | 898 | 883 | 894 | 10,802,000 | 894 |
| 2011-02-09 | 893 | 897 | 877 | 882 | 5,233,000 | 882 |
| 2011-02-08 | 866 | 900 | 865 | 898 | 18,324,000 | 898 |
| 2011-02-07 | 866 | 868 | 851 | 855 | 5,856,000 | 855 |
| 2011-02-04 | 863 | 865 | 854 | 861 | 5,367,000 | 861 |
| 2011-02-03 | 854 | 859 | 842 | 846 | 4,800,000 | 846 |
| 2011-02-02 | 859 | 873 | 858 | 864 | 7,139,000 | 864 |
| 2011-02-01 | 835 | 849 | 831 | 844 | 5,343,000 | 844 |
| 2011-01-31 | 843 | 847 | 834 | 835 | 4,967,000 | 835 |
| 2011-01-28 | 866 | 870 | 848 | 855 | 6,000,000 | 855 |
| 2011-01-27 | 857 | 867 | 848 | 866 | 8,609,000 | 866 |
| 2011-01-26 | 856 | 858 | 841 | 842 | 6,814,000 | 842 |
| 2011-01-25 | 854 | 864 | 847 | 860 | 8,946,000 | 860 |
| 2011-01-24 | 837 | 850 | 825 | 847 | 7,690,000 | 847 |
| 2011-01-21 | 839 | 841 | 822 | 828 | 8,378,000 | 828 |
| 2011-01-20 | 828 | 842 | 822 | 834 | 11,056,000 | 834 |
| 2011-01-19 | 825 | 828 | 815 | 827 | 5,590,000 | 827 |
| 2011-01-18 | 817 | 818 | 810 | 813 | 3,449,000 | 813 |
| 2011-01-17 | 826 | 826 | 810 | 814 | 3,896,000 | 814 |
| 2011-01-14 | 806 | 825 | 806 | 818 | 6,722,000 | 818 |
| 2011-01-13 | 821 | 825 | 808 | 811 | 5,174,000 | 811 |
| 2011-01-12 | 820 | 828 | 812 | 813 | 5,730,000 | 813 |
| 2011-01-11 | 805 | 817 | 803 | 815 | 5,900,000 | 815 |
| 2011-01-07 | 801 | 816 | 800 | 811 | 7,695,000 | 811 |
| 2011-01-06 | 788 | 797 | 786 | 796 | 5,261,000 | 796 |
| 2011-01-05 | 780 | 783 | 776 | 778 | 3,696,000 | 778 |
| 2011-01-04 | 777 | 785 | 774 | 779 | 4,003,000 | 779 |
分割・併合履歴 ： なし
