6326 (株)クボタ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7421,7491,7291,7393,766,0001,739
2013-12-271,7201,7301,7021,7303,265,0001,730
2013-12-261,6801,7091,6791,7042,875,0001,704
2013-12-251,6701,6851,6681,6763,346,0001,676
2013-12-241,6941,7051,6791,6853,871,0001,685
2013-12-201,7251,7251,6761,6868,258,0001,686
2013-12-191,7151,7321,7001,7259,014,0001,725
2013-12-181,6281,6701,6271,6705,068,0001,670
2013-12-171,6491,6541,6271,6433,611,0001,643
2013-12-161,6711,6711,6321,6343,628,0001,634
2013-12-131,6731,6971,6561,6747,830,0001,674
2013-12-121,6571,6911,6561,6862,978,0001,686
2013-12-111,6841,7031,6751,6973,407,0001,697
2013-12-101,7191,7271,6941,6995,118,0001,699
2013-12-091,7001,7341,6891,7306,094,0001,730
2013-12-061,6281,6661,6231,6594,060,0001,659
2013-12-051,6591,6741,6431,6464,890,0001,646
2013-12-041,6751,6801,6561,6596,215,0001,659
2013-12-031,7301,7331,7021,7045,591,0001,704
2013-12-021,7491,7501,7211,7244,199,0001,724
2013-11-291,7571,7681,7281,7515,389,0001,751
2013-11-281,7551,7791,7551,7774,643,0001,777
2013-11-271,7381,7561,7251,7426,212,0001,742
2013-11-261,7171,7401,7121,7256,843,0001,725
2013-11-251,7091,7331,6971,7246,027,0001,724
2013-11-221,7301,7351,6821,6877,378,0001,687
2013-11-211,6891,7301,6851,7228,980,0001,722
2013-11-201,6791,6801,6671,6722,543,0001,672
2013-11-191,6881,6901,6621,6713,569,0001,671
2013-11-181,6851,6901,6611,6703,621,0001,670
2013-11-151,6471,6781,6421,6726,570,0001,672
2013-11-141,6101,6401,6101,6315,382,0001,631
2013-11-131,5821,6071,5821,6044,678,0001,604
2013-11-121,5851,6051,5721,6036,490,0001,603
2013-11-111,5981,6251,5821,5947,965,0001,594
2013-11-081,5201,5331,5131,5203,072,0001,520
2013-11-071,5511,5621,5291,5293,303,0001,529
2013-11-061,5351,5681,5281,5636,041,0001,563
2013-11-051,5501,5751,5171,55010,546,0001,550
2013-11-011,4541,4581,4221,4362,350,0001,436
2013-10-311,4561,4841,4471,4482,817,0001,448
2013-10-301,4651,4691,4451,4552,773,0001,455
2013-10-291,4381,4531,4371,4422,547,0001,442
2013-10-281,4351,4751,4351,4662,177,0001,466
2013-10-251,4941,4941,4431,4432,514,0001,443
2013-10-241,4481,4961,4351,4944,265,0001,494
2013-10-231,4961,4971,4581,4583,259,0001,458
2013-10-221,4921,4921,4721,4861,641,0001,486
2013-10-211,4901,4961,4761,4831,612,0001,483
2013-10-181,4851,4971,4771,4842,327,0001,484
2013-10-171,4751,4881,4641,4842,843,0001,484
2013-10-161,4371,4521,4331,4471,931,0001,447
2013-10-151,4671,4751,4361,4393,157,0001,439
2013-10-111,4641,4751,4401,4514,463,0001,451
2013-10-101,4471,4491,4261,4372,874,0001,437
2013-10-091,4001,4421,3961,4422,846,0001,442
2013-10-081,3931,4151,3851,4092,709,0001,409
2013-10-071,4151,4201,3901,3983,416,0001,398
2013-10-041,3901,4251,3861,4134,040,0001,413
2013-10-031,4251,4341,3961,4056,122,0001,405
2013-10-021,4411,4731,4161,4244,086,0001,424
2013-10-011,4431,4571,4321,4353,265,0001,435
2013-09-301,4231,4451,4171,4174,505,0001,417
2013-09-271,5021,5071,4551,4654,501,0001,465
2013-09-261,4001,5071,3761,5077,354,0001,507
2013-09-251,5311,5321,4731,4756,524,0001,475
2013-09-241,5341,5621,5271,5552,969,0001,555
2013-09-201,5601,5661,5401,5556,030,0001,555
2013-09-191,5441,5601,5331,5527,889,0001,552
2013-09-181,5021,5221,4981,5104,193,0001,510
2013-09-171,4951,5151,4851,4863,538,0001,486
2013-09-131,4561,4871,4491,4735,162,0001,473
2013-09-121,4781,4791,4621,4742,330,0001,474
2013-09-111,4801,4881,4631,4783,983,0001,478
2013-09-101,4491,4801,4491,4733,509,0001,473
2013-09-091,4791,4791,4291,4463,593,0001,446
2013-09-061,4351,4411,4081,4303,077,0001,430
2013-09-051,4341,4431,4171,4343,631,0001,434
2013-09-041,4131,4401,4001,4214,838,0001,421
2013-09-031,3931,4221,3881,4184,372,0001,418
2013-09-021,3441,3661,3421,3563,117,0001,356
2013-08-301,3461,3551,3131,3368,666,0001,336
2013-08-291,3271,3541,3241,3443,001,0001,344
2013-08-281,3001,3341,2911,3256,545,0001,325
2013-08-271,3691,3781,3521,3573,933,0001,357
2013-08-261,3751,3971,3721,3833,363,0001,383
2013-08-231,3471,3811,3361,3656,260,0001,365
2013-08-221,3541,3541,3061,3168,047,0001,316
2013-08-211,3401,3771,3221,3636,732,0001,363
2013-08-201,4121,4231,3301,3438,979,0001,343
2013-08-191,4251,4501,4251,4402,986,0001,440
2013-08-161,4361,4491,4111,4306,002,0001,430
2013-08-151,4981,4981,4681,4744,009,0001,474
2013-08-141,5151,5241,4871,5233,143,0001,523
2013-08-131,4901,5011,4721,4994,508,0001,499
2013-08-121,4451,4901,4251,4817,643,0001,481
2013-08-091,4281,4761,4281,4657,564,0001,465
2013-08-081,4341,5101,4201,42712,756,0001,427
2013-08-071,4401,4681,4021,4045,963,0001,404
2013-08-061,4781,4961,4481,4733,446,0001,473
2013-08-051,5031,5121,4801,4862,552,0001,486
2013-08-021,4841,5221,4611,5213,247,0001,521
2013-08-011,4241,4581,4171,4583,264,0001,458
2013-07-311,4511,4661,4301,4303,790,0001,430
2013-07-301,4151,4731,4091,4695,187,0001,469
2013-07-291,4731,4901,4201,4355,554,0001,435
2013-07-261,5251,5381,5021,5103,708,0001,510
2013-07-251,5721,5911,5581,5604,045,0001,560
2013-07-241,5731,5921,5621,5685,311,0001,568
2013-07-231,5551,5701,5331,5685,497,0001,568
2013-07-221,6001,6071,5781,5982,964,0001,598
2013-07-191,6271,6341,5621,5855,318,0001,585
2013-07-181,6371,6551,6091,6115,142,0001,611
2013-07-171,6411,6431,6141,6324,076,0001,632
2013-07-161,6621,6791,6411,6496,287,0001,649
2013-07-121,6121,6301,5921,6214,247,0001,621
2013-07-111,5441,6311,5441,6216,196,0001,621
2013-07-101,5881,6001,5731,5894,876,0001,589
2013-07-091,5411,5681,5291,5634,289,0001,563
2013-07-081,5561,5671,5151,5154,043,0001,515
2013-07-051,5001,5131,4941,5113,684,0001,511
2013-07-041,4501,4731,4441,4672,496,0001,467
2013-07-031,4871,4871,4521,4643,722,0001,464
2013-07-021,4901,4931,4571,4755,533,0001,475
2013-07-011,4521,4821,4301,4793,697,0001,479
2013-06-281,4341,4531,4051,4486,915,0001,448
2013-06-271,3481,3861,3321,3856,133,0001,385
2013-06-261,3411,3501,3061,3194,231,0001,319
2013-06-251,3261,3681,2891,3168,741,0001,316
2013-06-241,4261,4361,3331,3397,041,0001,339
2013-06-211,3431,4281,3251,42416,039,0001,424
2013-06-201,4781,4781,4121,4149,427,0001,414
2013-06-191,5241,5491,4921,5103,372,0001,510
2013-06-181,5091,5231,4731,4935,612,0001,493
2013-06-171,4461,5281,4341,5214,524,0001,521
2013-06-141,4821,5171,4631,4687,693,0001,468
2013-06-131,5101,5101,4341,4405,788,0001,440
2013-06-121,5051,5611,4871,5523,761,0001,552
2013-06-111,5551,5641,5121,5385,139,0001,538
2013-06-101,5051,5551,4971,5545,656,0001,554
2013-06-071,4051,4791,4011,4428,331,0001,442
2013-06-061,4201,4891,4171,4277,316,0001,427
2013-06-051,5241,5731,4771,4778,231,0001,477
2013-06-041,4811,5471,4451,5395,659,0001,539
2013-06-031,5031,5551,4881,4967,383,0001,496
2013-05-311,5931,6181,5001,50011,100,0001,500
2013-05-301,5761,6391,5551,5757,082,0001,575
2013-05-291,6591,6651,6151,6257,903,0001,625
2013-05-281,5111,6281,5101,6025,910,0001,602
2013-05-271,5501,5881,5271,5287,241,0001,528
2013-05-241,6601,6981,5471,61610,016,0001,616
2013-05-231,7711,7911,6251,62514,005,0001,625
2013-05-221,7501,7921,7401,77910,191,0001,779
2013-05-211,7001,7181,6811,7125,089,0001,712
2013-05-201,7691,7701,7001,7227,825,0001,722
2013-05-171,7101,7711,7001,7609,618,0001,760
2013-05-161,7001,7151,6521,6975,581,0001,697
2013-05-151,6331,6961,6331,6967,456,0001,696
2013-05-141,6311,6701,5971,6099,451,0001,609
2013-05-131,5601,7241,5401,67114,978,0001,671
2013-05-101,4581,4581,4271,4345,286,0001,434
2013-05-091,4391,4451,3881,4033,798,0001,403
2013-05-081,4071,4571,4061,4426,549,0001,442
2013-05-071,3911,4071,3741,4066,112,0001,406
2013-05-021,3711,3711,3211,3394,947,0001,339
2013-05-011,3881,3951,3711,3823,752,0001,382
2013-04-301,4111,4201,3941,3974,807,0001,397
2013-04-261,4381,4441,3781,38110,070,0001,381
2013-04-251,4691,4691,4321,4345,798,0001,434
2013-04-241,4501,4771,4471,4776,513,0001,477
2013-04-231,4461,4491,4261,4364,929,0001,436
2013-04-221,4171,4481,4171,4456,852,0001,445
2013-04-191,3951,4001,3741,3966,317,0001,396
2013-04-181,3801,3991,3751,3815,399,0001,381
2013-04-171,4151,4201,3881,4017,279,0001,401
2013-04-161,3871,4081,3811,3998,427,0001,399
2013-04-151,4431,4551,4191,4397,455,0001,439
2013-04-121,4901,4901,4481,4737,090,0001,473
2013-04-111,4601,4981,4511,4899,788,0001,489
2013-04-101,3801,4271,3801,4179,448,0001,417
2013-04-091,3801,3921,3621,3917,929,0001,391
2013-04-081,3551,3801,3541,3766,313,0001,376
2013-04-051,3001,3771,3001,34311,850,0001,343
2013-04-041,2281,2841,2021,28210,798,0001,282
2013-04-031,2761,2821,2451,2697,988,0001,269
2013-04-021,2551,2881,2411,2768,006,0001,276
2013-04-011,3361,3391,3131,3156,165,0001,315
2013-03-291,3571,3571,3321,3386,587,0001,338
2013-03-281,3611,3731,3421,3587,598,0001,358
2013-03-271,3841,3901,3531,3606,983,0001,360
2013-03-261,3641,3821,3521,3734,945,0001,373
2013-03-251,3501,3851,3501,3715,519,0001,371
2013-03-221,3471,3571,3331,3347,391,0001,334
2013-03-211,3371,3631,3361,3627,562,0001,362
2013-03-191,2951,3161,2941,3114,063,0001,311
2013-03-181,3071,3111,2771,2906,402,0001,290
2013-03-151,2851,3241,2771,31418,550,0001,314
2013-03-141,2551,2801,2401,2587,207,0001,258
2013-03-131,2211,2391,2131,2255,270,0001,225
2013-03-121,2541,2571,2271,2405,726,0001,240
2013-03-111,2371,2501,2121,2474,807,0001,247
2013-03-081,1821,2321,1821,22913,514,0001,229
2013-03-071,1831,1971,1681,1724,847,0001,172
2013-03-061,1721,1741,1551,1684,432,0001,168
2013-03-051,1521,1641,1441,1644,607,0001,164
2013-03-041,1491,1641,1421,1494,366,0001,149
2013-03-011,1041,1501,1041,1434,792,0001,143
2013-02-281,1201,1221,1011,1198,199,0001,119
2013-02-271,1101,1501,1091,1259,562,0001,125
2013-02-261,0781,1241,0771,1027,573,0001,102
2013-02-251,1001,1181,0931,1055,211,0001,105
2013-02-221,0491,0771,0481,0734,372,0001,073
2013-02-211,0721,0721,0501,0573,996,0001,057
2013-02-201,1001,1041,0771,0832,964,0001,083
2013-02-191,0851,1091,0781,0797,228,0001,079
2013-02-181,0521,0681,0481,0654,462,0001,065
2013-02-151,0441,0451,0241,0403,581,0001,040
2013-02-141,0521,0531,0341,0434,661,0001,043
2013-02-131,0441,0541,0361,0464,510,0001,046
2013-02-121,0501,0541,0331,0355,931,0001,035
2013-02-081,0531,0641,0211,0266,607,0001,026
2013-02-071,0831,0841,0591,0717,533,0001,071
2013-02-061,0731,1181,0671,1136,739,0001,113
2013-02-051,0401,0601,0371,0493,277,0001,049
2013-02-041,0621,0631,0501,0542,397,0001,054
2013-02-011,0491,0631,0441,0553,862,0001,055
2013-01-311,0391,0491,0251,0444,123,0001,044
2013-01-301,0391,0541,0351,0494,024,0001,049
2013-01-291,0311,0451,0251,0422,903,0001,042
2013-01-281,0491,0571,0381,0394,612,0001,039
2013-01-251,0401,0451,0261,0333,754,0001,033
2013-01-241,0061,0301,0041,0213,880,0001,021
2013-01-231,0151,0301,0101,0133,351,0001,013
2013-01-221,0251,0371,0081,0224,369,0001,022
2013-01-211,0441,0441,0201,0303,279,0001,030
2013-01-181,0301,0451,0291,0455,214,0001,045
2013-01-171,0101,0169851,0064,093,0001,006
2013-01-161,0241,0279939955,072,000995
2013-01-151,0281,0381,0151,0184,400,0001,018
2013-01-111,0381,0421,0101,0135,261,0001,013
2013-01-101,0161,0301,0121,0164,097,0001,016
2013-01-099871,0249861,0186,558,0001,018
2013-01-081,0111,0199869915,754,000991
2013-01-071,0431,0471,0171,0212,833,0001,021
2013-01-041,0201,0351,0171,0285,239,0001,028

分割・併合履歴 : なし