6326 (株)クボタ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 990 | 994 | 982 | 986 | 3,536,000 | 986 |
| 2012-12-27 | 995 | 996 | 979 | 982 | 4,102,000 | 982 |
| 2012-12-26 | 974 | 989 | 972 | 989 | 3,157,000 | 989 |
| 2012-12-25 | 967 | 974 | 962 | 963 | 1,709,000 | 963 |
| 2012-12-21 | 969 | 979 | 954 | 955 | 5,334,000 | 955 |
| 2012-12-20 | 992 | 993 | 956 | 959 | 7,573,000 | 959 |
| 2012-12-19 | 959 | 977 | 958 | 977 | 6,891,000 | 977 |
| 2012-12-18 | 912 | 947 | 911 | 940 | 6,424,000 | 940 |
| 2012-12-17 | 914 | 917 | 906 | 907 | 4,801,000 | 907 |
| 2012-12-14 | 890 | 910 | 890 | 902 | 7,727,000 | 902 |
| 2012-12-13 | 896 | 904 | 894 | 895 | 4,045,000 | 895 |
| 2012-12-12 | 890 | 895 | 887 | 889 | 2,964,000 | 889 |
| 2012-12-11 | 881 | 886 | 879 | 885 | 2,589,000 | 885 |
| 2012-12-10 | 887 | 888 | 881 | 885 | 2,292,000 | 885 |
| 2012-12-07 | 881 | 892 | 879 | 883 | 4,074,000 | 883 |
| 2012-12-06 | 900 | 902 | 877 | 882 | 8,479,000 | 882 |
| 2012-12-05 | 892 | 912 | 890 | 897 | 7,591,000 | 897 |
| 2012-12-04 | 881 | 894 | 878 | 889 | 4,032,000 | 889 |
| 2012-12-03 | 890 | 897 | 885 | 885 | 4,769,000 | 885 |
| 2012-11-30 | 875 | 879 | 868 | 875 | 4,024,000 | 875 |
| 2012-11-29 | 871 | 876 | 871 | 874 | 3,012,000 | 874 |
| 2012-11-28 | 869 | 873 | 861 | 863 | 2,945,000 | 863 |
| 2012-11-27 | 864 | 872 | 858 | 870 | 3,770,000 | 870 |
| 2012-11-26 | 876 | 879 | 865 | 867 | 4,332,000 | 867 |
| 2012-11-22 | 863 | 871 | 862 | 870 | 3,722,000 | 870 |
| 2012-11-21 | 866 | 867 | 853 | 859 | 3,559,000 | 859 |
| 2012-11-20 | 860 | 865 | 855 | 859 | 4,344,000 | 859 |
| 2012-11-19 | 845 | 861 | 843 | 851 | 6,710,000 | 851 |
| 2012-11-16 | 828 | 843 | 826 | 835 | 5,431,000 | 835 |
| 2012-11-15 | 804 | 827 | 803 | 826 | 4,064,000 | 826 |
| 2012-11-14 | 806 | 808 | 800 | 804 | 2,056,000 | 804 |
| 2012-11-13 | 799 | 814 | 799 | 807 | 4,734,000 | 807 |
| 2012-11-12 | 787 | 798 | 786 | 795 | 2,199,000 | 795 |
| 2012-11-09 | 790 | 798 | 784 | 795 | 3,395,000 | 795 |
| 2012-11-08 | 812 | 814 | 801 | 804 | 3,213,000 | 804 |
| 2012-11-07 | 824 | 824 | 810 | 820 | 4,413,000 | 820 |
| 2012-11-06 | 806 | 817 | 801 | 816 | 3,213,000 | 816 |
| 2012-11-05 | 831 | 833 | 808 | 814 | 5,627,000 | 814 |
| 2012-11-02 | 820 | 838 | 819 | 830 | 8,000,000 | 830 |
| 2012-11-01 | 816 | 822 | 799 | 806 | 6,593,000 | 806 |
| 2012-10-31 | 823 | 835 | 814 | 816 | 7,772,000 | 816 |
| 2012-10-30 | 833 | 835 | 804 | 808 | 12,989,000 | 808 |
| 2012-10-29 | 828 | 833 | 817 | 830 | 5,791,000 | 830 |
| 2012-10-26 | 831 | 840 | 823 | 824 | 6,247,000 | 824 |
| 2012-10-25 | 827 | 831 | 825 | 830 | 4,095,000 | 830 |
| 2012-10-24 | 812 | 832 | 811 | 824 | 5,869,000 | 824 |
| 2012-10-23 | 820 | 824 | 811 | 819 | 3,568,000 | 819 |
| 2012-10-22 | 814 | 818 | 807 | 817 | 3,493,000 | 817 |
| 2012-10-19 | 805 | 823 | 804 | 821 | 7,131,000 | 821 |
| 2012-10-18 | 807 | 810 | 790 | 807 | 7,336,000 | 807 |
| 2012-10-17 | 814 | 819 | 800 | 801 | 6,734,000 | 801 |
| 2012-10-16 | 806 | 812 | 798 | 810 | 4,666,000 | 810 |
| 2012-10-15 | 793 | 809 | 791 | 805 | 4,823,000 | 805 |
| 2012-10-12 | 785 | 798 | 785 | 792 | 4,324,000 | 792 |
| 2012-10-11 | 787 | 794 | 775 | 777 | 5,148,000 | 777 |
| 2012-10-10 | 797 | 800 | 787 | 790 | 4,493,000 | 790 |
| 2012-10-09 | 799 | 813 | 796 | 806 | 5,328,000 | 806 |
| 2012-10-05 | 798 | 800 | 789 | 797 | 4,075,000 | 797 |
| 2012-10-04 | 789 | 797 | 783 | 791 | 3,063,000 | 791 |
| 2012-10-03 | 774 | 785 | 774 | 783 | 3,109,000 | 783 |
| 2012-10-02 | 776 | 784 | 775 | 777 | 2,961,000 | 777 |
| 2012-10-01 | 786 | 786 | 766 | 776 | 4,022,000 | 776 |
| 2012-09-28 | 798 | 802 | 785 | 790 | 3,561,000 | 790 |
| 2012-09-27 | 790 | 798 | 783 | 797 | 3,563,000 | 797 |
| 2012-09-26 | 788 | 797 | 787 | 793 | 3,332,000 | 793 |
| 2012-09-25 | 792 | 801 | 790 | 799 | 4,034,000 | 799 |
| 2012-09-24 | 794 | 798 | 784 | 791 | 3,123,000 | 791 |
| 2012-09-21 | 802 | 806 | 791 | 796 | 7,044,000 | 796 |
| 2012-09-20 | 806 | 815 | 796 | 798 | 4,909,000 | 798 |
| 2012-09-19 | 809 | 820 | 807 | 814 | 4,800,000 | 814 |
| 2012-09-18 | 808 | 816 | 800 | 805 | 6,036,000 | 805 |
| 2012-09-14 | 809 | 819 | 804 | 815 | 8,061,000 | 815 |
| 2012-09-13 | 785 | 799 | 784 | 794 | 3,123,000 | 794 |
| 2012-09-12 | 778 | 788 | 777 | 784 | 2,749,000 | 784 |
| 2012-09-11 | 778 | 779 | 772 | 779 | 2,462,000 | 779 |
| 2012-09-10 | 775 | 786 | 774 | 785 | 3,838,000 | 785 |
| 2012-09-07 | 763 | 772 | 759 | 772 | 4,743,000 | 772 |
| 2012-09-06 | 749 | 752 | 745 | 748 | 3,305,000 | 748 |
| 2012-09-05 | 745 | 752 | 741 | 745 | 4,795,000 | 745 |
| 2012-09-04 | 745 | 748 | 738 | 741 | 2,628,000 | 741 |
| 2012-09-03 | 749 | 757 | 739 | 744 | 3,593,000 | 744 |
| 2012-08-31 | 752 | 759 | 750 | 752 | 4,165,000 | 752 |
| 2012-08-30 | 757 | 763 | 750 | 758 | 4,280,000 | 758 |
| 2012-08-29 | 747 | 758 | 746 | 756 | 3,521,000 | 756 |
| 2012-08-28 | 748 | 754 | 744 | 750 | 4,654,000 | 750 |
| 2012-08-27 | 754 | 758 | 740 | 742 | 2,264,000 | 742 |
| 2012-08-24 | 740 | 749 | 737 | 746 | 2,426,000 | 746 |
| 2012-08-23 | 746 | 758 | 736 | 755 | 3,739,000 | 755 |
| 2012-08-22 | 759 | 764 | 753 | 755 | 4,204,000 | 755 |
| 2012-08-21 | 756 | 761 | 754 | 754 | 2,229,000 | 754 |
| 2012-08-20 | 761 | 762 | 753 | 756 | 2,952,000 | 756 |
| 2012-08-17 | 758 | 764 | 754 | 760 | 2,883,000 | 760 |
| 2012-08-16 | 754 | 757 | 743 | 757 | 6,703,000 | 757 |
| 2012-08-15 | 761 | 764 | 755 | 760 | 2,320,000 | 760 |
| 2012-08-14 | 756 | 771 | 755 | 757 | 4,903,000 | 757 |
| 2012-08-13 | 753 | 755 | 746 | 751 | 1,268,000 | 751 |
| 2012-08-10 | 761 | 766 | 751 | 756 | 2,765,000 | 756 |
| 2012-08-09 | 765 | 771 | 758 | 764 | 5,762,000 | 764 |
| 2012-08-08 | 760 | 768 | 760 | 764 | 3,779,000 | 764 |
| 2012-08-07 | 748 | 756 | 742 | 753 | 3,259,000 | 753 |
| 2012-08-06 | 751 | 755 | 747 | 751 | 3,393,000 | 751 |
| 2012-08-03 | 733 | 743 | 726 | 740 | 4,150,000 | 740 |
| 2012-08-02 | 741 | 748 | 736 | 743 | 3,736,000 | 743 |
| 2012-08-01 | 738 | 741 | 727 | 740 | 3,642,000 | 740 |
| 2012-07-31 | 746 | 749 | 740 | 747 | 3,370,000 | 747 |
| 2012-07-30 | 744 | 746 | 738 | 744 | 3,293,000 | 744 |
| 2012-07-27 | 733 | 735 | 724 | 732 | 3,275,000 | 732 |
| 2012-07-26 | 706 | 716 | 702 | 714 | 3,565,000 | 714 |
| 2012-07-25 | 701 | 706 | 693 | 701 | 3,619,000 | 701 |
| 2012-07-24 | 711 | 714 | 703 | 711 | 2,602,000 | 711 |
| 2012-07-23 | 715 | 725 | 712 | 714 | 3,052,000 | 714 |
| 2012-07-20 | 734 | 741 | 721 | 721 | 3,556,000 | 721 |
| 2012-07-19 | 728 | 743 | 727 | 733 | 2,895,000 | 733 |
| 2012-07-18 | 732 | 745 | 719 | 721 | 3,318,000 | 721 |
| 2012-07-17 | 727 | 739 | 718 | 727 | 3,538,000 | 727 |
| 2012-07-13 | 727 | 733 | 720 | 725 | 4,015,000 | 725 |
| 2012-07-12 | 742 | 748 | 731 | 733 | 5,939,000 | 733 |
| 2012-07-11 | 731 | 741 | 726 | 741 | 4,536,000 | 741 |
| 2012-07-10 | 738 | 743 | 729 | 730 | 3,059,000 | 730 |
| 2012-07-09 | 743 | 755 | 733 | 735 | 4,741,000 | 735 |
| 2012-07-06 | 754 | 755 | 738 | 743 | 3,817,000 | 743 |
| 2012-07-05 | 756 | 760 | 747 | 748 | 4,398,000 | 748 |
| 2012-07-04 | 740 | 762 | 734 | 755 | 7,813,000 | 755 |
| 2012-07-03 | 728 | 735 | 726 | 733 | 3,566,000 | 733 |
| 2012-07-02 | 741 | 742 | 724 | 726 | 1,999,000 | 726 |
| 2012-06-29 | 725 | 734 | 719 | 730 | 4,531,000 | 730 |
| 2012-06-28 | 701 | 726 | 701 | 724 | 7,730,000 | 724 |
| 2012-06-27 | 694 | 694 | 679 | 691 | 4,741,000 | 691 |
| 2012-06-26 | 689 | 700 | 685 | 693 | 4,668,000 | 693 |
| 2012-06-25 | 696 | 700 | 694 | 696 | 3,324,000 | 696 |
| 2012-06-22 | 685 | 698 | 681 | 694 | 3,784,000 | 694 |
| 2012-06-21 | 692 | 701 | 688 | 698 | 6,610,000 | 698 |
| 2012-06-20 | 682 | 689 | 678 | 686 | 4,688,000 | 686 |
| 2012-06-19 | 678 | 682 | 672 | 676 | 4,115,000 | 676 |
| 2012-06-18 | 689 | 690 | 680 | 684 | 4,306,000 | 684 |
| 2012-06-15 | 681 | 685 | 672 | 673 | 4,504,000 | 673 |
| 2012-06-14 | 687 | 687 | 676 | 683 | 5,519,000 | 683 |
| 2012-06-13 | 685 | 698 | 681 | 694 | 5,944,000 | 694 |
| 2012-06-12 | 673 | 691 | 671 | 687 | 3,646,000 | 687 |
| 2012-06-11 | 676 | 690 | 676 | 686 | 4,333,000 | 686 |
| 2012-06-08 | 685 | 686 | 660 | 663 | 8,037,000 | 663 |
| 2012-06-07 | 675 | 693 | 674 | 689 | 6,082,000 | 689 |
| 2012-06-06 | 661 | 671 | 652 | 666 | 4,236,000 | 666 |
| 2012-06-05 | 645 | 656 | 639 | 656 | 4,564,000 | 656 |
| 2012-06-04 | 640 | 644 | 630 | 637 | 5,044,000 | 637 |
| 2012-06-01 | 662 | 666 | 650 | 654 | 4,489,000 | 654 |
| 2012-05-31 | 659 | 678 | 651 | 672 | 8,715,000 | 672 |
| 2012-05-30 | 668 | 676 | 658 | 676 | 6,706,000 | 676 |
| 2012-05-29 | 663 | 670 | 654 | 668 | 5,157,000 | 668 |
| 2012-05-28 | 668 | 670 | 659 | 665 | 3,754,000 | 665 |
| 2012-05-25 | 666 | 668 | 659 | 663 | 4,111,000 | 663 |
| 2012-05-24 | 665 | 678 | 662 | 673 | 4,807,000 | 673 |
| 2012-05-23 | 687 | 687 | 666 | 668 | 4,719,000 | 668 |
| 2012-05-22 | 680 | 693 | 679 | 687 | 6,669,000 | 687 |
| 2012-05-21 | 662 | 670 | 658 | 660 | 6,203,000 | 660 |
| 2012-05-18 | 680 | 680 | 665 | 667 | 7,131,000 | 667 |
| 2012-05-17 | 701 | 705 | 690 | 704 | 6,382,000 | 704 |
| 2012-05-16 | 707 | 709 | 687 | 694 | 6,312,000 | 694 |
| 2012-05-15 | 719 | 723 | 706 | 714 | 3,626,000 | 714 |
| 2012-05-14 | 726 | 731 | 718 | 726 | 3,203,000 | 726 |
| 2012-05-11 | 708 | 725 | 705 | 719 | 6,839,000 | 719 |
| 2012-05-10 | 712 | 734 | 703 | 723 | 6,147,000 | 723 |
| 2012-05-09 | 740 | 740 | 716 | 724 | 5,304,000 | 724 |
| 2012-05-08 | 743 | 752 | 743 | 750 | 2,542,000 | 750 |
| 2012-05-07 | 735 | 742 | 731 | 738 | 3,844,000 | 738 |
| 2012-05-02 | 769 | 769 | 756 | 760 | 2,465,000 | 760 |
| 2012-05-01 | 778 | 781 | 759 | 762 | 3,037,000 | 762 |
| 2012-04-27 | 788 | 800 | 770 | 776 | 3,418,000 | 776 |
| 2012-04-26 | 795 | 805 | 783 | 786 | 4,817,000 | 786 |
| 2012-04-25 | 781 | 789 | 777 | 787 | 4,564,000 | 787 |
| 2012-04-24 | 770 | 771 | 763 | 770 | 2,202,000 | 770 |
| 2012-04-23 | 780 | 785 | 770 | 774 | 1,871,000 | 774 |
| 2012-04-20 | 775 | 782 | 769 | 778 | 3,234,000 | 778 |
| 2012-04-19 | 771 | 780 | 769 | 776 | 2,677,000 | 776 |
| 2012-04-18 | 767 | 782 | 766 | 779 | 4,403,000 | 779 |
| 2012-04-17 | 755 | 756 | 748 | 752 | 3,660,000 | 752 |
| 2012-04-16 | 766 | 767 | 756 | 757 | 3,148,000 | 757 |
| 2012-04-13 | 783 | 790 | 777 | 780 | 4,338,000 | 780 |
| 2012-04-12 | 774 | 781 | 761 | 776 | 3,193,000 | 776 |
| 2012-04-11 | 757 | 772 | 753 | 768 | 5,901,000 | 768 |
| 2012-04-10 | 771 | 780 | 766 | 772 | 4,191,000 | 772 |
| 2012-04-09 | 760 | 768 | 753 | 762 | 4,116,000 | 762 |
| 2012-04-06 | 785 | 787 | 771 | 775 | 3,031,000 | 775 |
| 2012-04-05 | 786 | 796 | 772 | 795 | 5,282,000 | 795 |
| 2012-04-04 | 806 | 815 | 789 | 795 | 5,259,000 | 795 |
| 2012-04-03 | 807 | 811 | 801 | 805 | 2,243,000 | 805 |
| 2012-04-02 | 810 | 812 | 804 | 806 | 3,340,000 | 806 |
| 2012-03-30 | 799 | 808 | 793 | 795 | 2,985,000 | 795 |
| 2012-03-29 | 813 | 813 | 801 | 805 | 3,454,000 | 805 |
| 2012-03-28 | 815 | 819 | 809 | 816 | 2,426,000 | 816 |
| 2012-03-27 | 814 | 824 | 810 | 822 | 3,923,000 | 822 |
| 2012-03-26 | 795 | 800 | 789 | 796 | 4,143,000 | 796 |
| 2012-03-23 | 801 | 802 | 792 | 796 | 3,927,000 | 796 |
| 2012-03-22 | 810 | 824 | 805 | 813 | 3,464,000 | 813 |
| 2012-03-21 | 830 | 832 | 811 | 813 | 4,750,000 | 813 |
| 2012-03-19 | 819 | 826 | 817 | 825 | 3,048,000 | 825 |
| 2012-03-16 | 815 | 818 | 812 | 814 | 3,498,000 | 814 |
| 2012-03-15 | 808 | 818 | 805 | 816 | 4,340,000 | 816 |
| 2012-03-14 | 810 | 814 | 805 | 805 | 5,987,000 | 805 |
| 2012-03-13 | 789 | 806 | 786 | 795 | 6,117,000 | 795 |
| 2012-03-12 | 798 | 800 | 784 | 784 | 4,246,000 | 784 |
| 2012-03-09 | 776 | 798 | 769 | 791 | 9,004,000 | 791 |
| 2012-03-08 | 775 | 777 | 767 | 775 | 4,768,000 | 775 |
| 2012-03-07 | 752 | 768 | 752 | 766 | 5,190,000 | 766 |
| 2012-03-06 | 781 | 782 | 760 | 766 | 5,605,000 | 766 |
| 2012-03-05 | 788 | 794 | 784 | 789 | 4,091,000 | 789 |
| 2012-03-02 | 797 | 799 | 782 | 789 | 3,851,000 | 789 |
| 2012-03-01 | 798 | 810 | 781 | 788 | 5,219,000 | 788 |
| 2012-02-29 | 800 | 810 | 796 | 800 | 6,229,000 | 800 |
| 2012-02-28 | 789 | 792 | 776 | 791 | 7,199,000 | 791 |
| 2012-02-27 | 809 | 815 | 803 | 804 | 4,543,000 | 804 |
| 2012-02-24 | 790 | 804 | 787 | 802 | 4,161,000 | 802 |
| 2012-02-23 | 790 | 797 | 780 | 795 | 6,251,000 | 795 |
| 2012-02-22 | 800 | 800 | 788 | 795 | 7,376,000 | 795 |
| 2012-02-21 | 798 | 804 | 786 | 801 | 5,388,000 | 801 |
| 2012-02-20 | 820 | 827 | 796 | 804 | 7,106,000 | 804 |
| 2012-02-17 | 803 | 819 | 796 | 817 | 11,187,000 | 817 |
| 2012-02-16 | 771 | 778 | 761 | 776 | 6,456,000 | 776 |
| 2012-02-15 | 755 | 772 | 752 | 770 | 7,076,000 | 770 |
| 2012-02-14 | 753 | 756 | 744 | 747 | 4,478,000 | 747 |
| 2012-02-13 | 747 | 761 | 746 | 757 | 4,491,000 | 757 |
| 2012-02-10 | 748 | 760 | 747 | 757 | 7,563,000 | 757 |
| 2012-02-09 | 742 | 749 | 736 | 748 | 4,802,000 | 748 |
| 2012-02-08 | 715 | 752 | 714 | 749 | 10,825,000 | 749 |
| 2012-02-07 | 705 | 709 | 693 | 698 | 3,534,000 | 698 |
| 2012-02-06 | 701 | 704 | 697 | 703 | 3,376,000 | 703 |
| 2012-02-03 | 684 | 687 | 681 | 682 | 2,598,000 | 682 |
| 2012-02-02 | 680 | 695 | 680 | 694 | 2,689,000 | 694 |
| 2012-02-01 | 683 | 691 | 674 | 678 | 3,693,000 | 678 |
| 2012-01-31 | 677 | 693 | 675 | 688 | 3,498,000 | 688 |
| 2012-01-30 | 682 | 684 | 674 | 675 | 2,763,000 | 675 |
| 2012-01-27 | 689 | 694 | 681 | 682 | 4,020,000 | 682 |
| 2012-01-26 | 687 | 694 | 682 | 688 | 3,238,000 | 688 |
| 2012-01-25 | 688 | 697 | 682 | 688 | 6,490,000 | 688 |
| 2012-01-24 | 701 | 701 | 690 | 694 | 2,475,000 | 694 |
| 2012-01-23 | 695 | 707 | 694 | 701 | 3,710,000 | 701 |
| 2012-01-20 | 691 | 695 | 688 | 694 | 3,802,000 | 694 |
| 2012-01-19 | 685 | 686 | 677 | 680 | 3,636,000 | 680 |
| 2012-01-18 | 668 | 689 | 664 | 683 | 5,676,000 | 683 |
| 2012-01-17 | 655 | 670 | 653 | 668 | 4,181,000 | 668 |
| 2012-01-16 | 651 | 651 | 643 | 650 | 2,251,000 | 650 |
| 2012-01-13 | 652 | 662 | 652 | 660 | 5,403,000 | 660 |
| 2012-01-12 | 636 | 645 | 635 | 642 | 2,766,000 | 642 |
| 2012-01-11 | 645 | 646 | 637 | 642 | 2,149,000 | 642 |
| 2012-01-10 | 644 | 650 | 644 | 647 | 3,613,000 | 647 |
| 2012-01-06 | 636 | 638 | 626 | 632 | 3,271,000 | 632 |
| 2012-01-05 | 647 | 649 | 641 | 641 | 1,927,000 | 641 |
| 2012-01-04 | 652 | 661 | 646 | 655 | 4,591,000 | 655 |
分割・併合履歴 ： なし
