1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2016年

6326 (株)クボタ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,648.51,6761,635.51,668.52,255,1001,668.50
2016-12-291,662.51,666.51,6431,660.52,667,2001,660.50
2016-12-281,6821,694.51,667.51,676.52,620,9001,676.50
2016-12-271,679.51,6971,671.51,683.52,081,7001,683.50
2016-12-261,685.51,698.51,679.51,680.52,997,4001,680.50
2016-12-221,702.51,708.51,6751,7014,002,1001,701
2016-12-211,7211,728.51,7031,710.53,759,8001,710.50
2016-12-201,7071,7271,7021,7263,211,2001,726
2016-12-191,7101,7311,7031,725.53,306,7001,725.50
2016-12-161,712.51,7231,706.51,7164,363,0001,716
2016-12-151,719.51,7321,704.51,7084,039,3001,708
2016-12-141,699.51,704.51,6871,699.54,436,3001,699.50
2016-12-131,7211,7251,6731,704.57,619,1001,704.50
2016-12-121,7871,8051,7691,7745,070,1001,774
2016-12-091,7391,762.51,7301,7587,631,3001,758
2016-12-081,7691,7831,7621,780.55,129,4001,780.50
2016-12-071,795.51,7981,7741,7864,112,5001,786
2016-12-061,7601,787.51,757.51,767.55,395,3001,767.50
2016-12-051,7341,7561,7281,7433,131,8001,743
2016-12-021,7541,762.51,732.51,7472,977,8001,747
2016-12-011,7901,7901,7561,764.55,052,8001,764.50
2016-11-301,7321,7381,719.51,727.54,031,5001,727.50
2016-11-291,706.51,731.51,705.51,7232,771,2001,723
2016-11-281,7341,737.51,7091,7174,526,7001,717
2016-11-251,7541,779.51,7331,7464,593,7001,746
2016-11-241,7401,771.51,721.51,7406,914,5001,740
2016-11-221,677.51,702.51,668.51,701.53,612,7001,701.50
2016-11-211,676.51,689.51,6701,6793,262,6001,679
2016-11-181,671.51,6811,658.51,659.54,237,9001,659.50
2016-11-171,676.51,6831,640.51,654.54,548,7001,654.50
2016-11-161,6911,703.51,6741,693.54,732,5001,693.50
2016-11-151,6901,6951,6601,6754,089,0001,675
2016-11-141,6541,684.51,6411,6844,422,2001,684
2016-11-111,6501,6901,6201,637.56,174,4001,637.50
2016-11-101,621.51,640.51,600.51,6225,259,6001,622
2016-11-091,6001,6231,4841,515.512,445,5001,515.50
2016-11-081,668.51,673.51,6561,6622,491,1001,662
2016-11-071,649.51,6711,643.51,664.54,279,5001,664.50
2016-11-041,6331,645.51,601.51,6235,142,2001,623
2016-11-021,6661,677.51,6401,6493,412,9001,649
2016-11-011,688.51,7071,677.51,7002,970,0001,700
2016-10-311,6901,7031,680.51,694.53,291,3001,694.50
2016-10-281,6601,6891,659.51,687.54,917,1001,687.50
2016-10-271,631.51,6541,6301,644.53,351,3001,644.50
2016-10-261,6321,6401,6081,6392,903,4001,639
2016-10-251,651.51,658.51,6371,643.52,787,7001,643.50
2016-10-241,653.51,6611,638.51,652.52,449,2001,652.50
2016-10-211,6651,6661,6471,652.53,507,3001,652.50
2016-10-201,624.51,665.51,6051,6644,797,2001,664
2016-10-191,624.51,665.51,6101,6315,677,8001,631
2016-10-171,5441,572.51,5441,566.52,584,3001,566.50
2016-10-131,562.51,5771,530.51,543.54,072,2001,543.50
2016-10-121,553.51,573.51,5441,5543,164,8001,554
2016-10-111,566.51,574.51,545.51,558.53,733,9001,558.50
2016-10-071,5651,566.51,5511,5622,553,8001,562
2016-10-061,571.51,5881,562.51,562.53,503,4001,562.50
2016-10-051,5221,5551,5171,547.54,074,8001,547.50
2016-10-041,4981,5261,4951,514.53,757,7001,514.50
2016-10-031,513.51,5301,4941,520.52,946,0001,520.50
2016-09-301,5301,535.51,4961,513.55,435,7001,513.50
2016-09-291,5541,5851,548.51,5763,595,9001,576
2016-09-281,504.51,541.51,504.51,5274,009,4001,527
2016-09-271,4941,530.51,4761,530.53,905,0001,530.50
2016-09-261,523.51,532.51,506.51,5162,666,9001,516
2016-09-231,5401,5481,526.51,5393,958,3001,539
2016-09-211,476.51,5301,4641,526.55,103,1001,526.50
2016-09-201,4451,476.51,435.51,4663,599,8001,466
2016-09-161,451.51,4701,450.51,463.52,752,6001,463.50
2016-09-151,468.51,477.51,4511,458.53,209,5001,458.50
2016-09-141,461.51,491.51,453.51,4824,103,2001,482
2016-09-131,4411,478.51,4371,4664,316,2001,466
2016-09-121,4491,464.51,4201,438.54,639,8001,438.50
2016-09-091,456.51,481.51,435.51,4776,560,2001,477
2016-09-081,506.51,5121,471.51,486.53,704,3001,486.50
2016-09-071,498.51,5051,481.51,503.53,539,2001,503.50
2016-09-061,535.51,538.51,5151,525.52,929,7001,525.50
2016-09-051,564.51,568.51,537.51,5383,316,1001,538
2016-09-021,5221,549.51,5221,539.54,062,4001,539.50
2016-09-011,5431,5471,5231,525.54,199,8001,525.50
2016-08-311,496.51,524.51,486.51,5174,133,4001,517
2016-08-301,4761,4861,473.51,4802,509,2001,480
2016-08-291,4551,494.51,443.51,474.54,672,3001,474.50
2016-08-261,4221,4251,4011,406.53,509,2001,406.50
2016-08-251,437.51,437.51,4181,4312,827,1001,431
2016-08-241,4221,442.51,4221,433.53,225,1001,433.50
2016-08-231,399.51,417.51,3871,405.54,234,2001,405.50
2016-08-221,4651,469.51,4191,419.56,175,0001,419.50
2016-08-191,4571,4761,434.51,439.54,702,6001,439.50
2016-08-181,4851,4941,4591,4613,016,5001,461
2016-08-171,466.51,4971,453.51,4953,577,4001,495
2016-08-161,497.51,5231,467.51,469.54,963,9001,469.50
2016-08-151,4821,4991,469.51,4935,791,2001,493
2016-08-121,504.51,5131,4621,4977,553,2001,497
2016-08-101,4821,508.51,4821,5004,139,4001,500
2016-08-091,473.51,501.51,463.51,494.54,549,4001,494.50
2016-08-081,4501,4781,4481,474.56,400,9001,474.50
2016-08-051,4101,442.51,4041,418.55,004,3001,418.50
2016-08-041,3551,4481,3551,433.59,131,0001,433.50
2016-08-031,448.51,4841,442.51,4455,514,9001,445
2016-08-021,5001,513.51,490.51,4933,741,7001,493
2016-08-011,4941,512.51,4811,512.54,539,1001,512.50
2016-07-291,4701,526.51,4651,517.58,679,9001,517.50
2016-07-281,462.51,483.51,454.51,469.53,642,2001,469.50
2016-07-271,4531,4991,435.51,480.56,345,3001,480.50
2016-07-261,475.51,483.51,427.51,436.54,242,3001,436.50
2016-07-251,489.51,5171,4851,487.52,670,4001,487.50
2016-07-221,4881,514.51,4751,4853,800,7001,485
2016-07-211,5501,5581,523.51,5435,551,7001,543
2016-07-201,472.51,487.51,4611,487.53,431,0001,487.50
2016-07-191,517.51,517.51,4671,4883,708,7001,488
2016-07-151,5011,515.51,478.51,495.55,374,8001,495.50
2016-07-141,4441,477.51,429.51,472.55,336,1001,472.50
2016-07-131,4601,4641,428.51,433.57,149,0001,433.50
2016-07-121,3581,395.51,352.51,375.55,304,9001,375.50
2016-07-111,3061,3431,3041,3284,602,0001,328
2016-07-081,290.51,3101,275.51,2765,119,4001,276
2016-07-071,2801,313.51,2801,289.53,421,6001,289.50
2016-07-061,3091,3121,2711,304.55,305,8001,304.50
2016-07-051,388.51,388.51,348.51,351.55,973,8001,351.50
2016-07-041,371.51,4011,366.51,3984,293,4001,398
2016-07-011,378.51,3951,3761,3906,835,1001,390
2016-06-301,3601,3801,3531,367.55,564,3001,367.50
2016-06-291,342.51,353.51,3151,351.53,739,3001,351.50
2016-06-281,289.51,321.51,2711,312.55,185,4001,312.50
2016-06-271,367.51,3891,3011,3255,556,0001,325
2016-06-241,486.51,4931,3301,345.57,361,2001,345.50
2016-06-231,426.51,4691,418.51,4663,488,6001,466
2016-06-221,4401,444.51,4211,424.55,711,8001,424.50
2016-06-211,4311,451.51,4161,447.54,351,2001,447.50
2016-06-201,4011,442.51,4001,434.56,600,9001,434.50
2016-06-171,3681,3861,361.51,3715,156,2001,371
2016-06-161,4041,410.51,343.51,3485,439,8001,348
2016-06-151,4141,4411,4031,419.55,116,7001,419.50
2016-06-141,416.51,4241,394.51,4146,266,2001,414
2016-06-131,4381,454.51,4251,4256,930,7001,425
2016-06-101,4791,483.51,4591,473.56,708,5001,473.50
2016-06-091,501.51,507.51,4631,4799,696,6001,479
2016-06-081,5281,5421,509.51,5365,171,6001,536
2016-06-071,5641,580.51,553.51,558.53,506,2001,558.50
2016-06-061,5401,5611,522.51,5613,994,2001,561
2016-06-031,5481,5841,5481,578.55,578,3001,578.50
2016-06-021,5801,5811,539.51,544.54,118,7001,544.50
2016-06-011,6331,644.51,5901,594.54,340,7001,594.50
2016-05-311,5951,6351,5941,630.58,396,7001,630.50
2016-05-301,629.51,6451,5801,6234,611,1001,623
2016-05-271,6211,642.51,617.51,628.54,669,2001,628.50
2016-05-261,637.51,6421,612.51,6176,559,4001,617
2016-05-251,6291,6371,6041,608.54,964,1001,608.50
2016-05-241,647.51,649.51,5971,597.56,635,5001,597.50
2016-05-231,655.51,6701,6231,669.54,275,6001,669.50
2016-05-201,674.51,698.51,663.51,6874,491,2001,687
2016-05-191,6911,7101,673.51,687.53,630,0001,687.50
2016-05-181,6791,693.51,6561,6764,549,5001,676
2016-05-171,6841,696.51,668.51,6904,031,9001,690
2016-05-161,641.51,7041,6341,683.53,750,7001,683.50
2016-05-131,7191,724.51,6471,6487,317,9001,648
2016-05-121,671.51,6961,6511,6926,686,0001,692
2016-05-111,7601,7601,690.51,7108,378,3001,710
2016-05-101,649.51,6641,6111,6476,453,9001,647
2016-05-091,6401,667.51,628.51,6434,630,6001,643
2016-05-061,6401,6571,5991,624.56,729,0001,624.50
2016-05-021,577.51,623.51,574.51,620.57,222,5001,620.50
2016-04-281,7601,769.51,6331,659.56,579,8001,659.50
2016-04-271,7481,769.51,712.51,7325,646,1001,732
2016-04-261,710.51,751.51,705.51,7255,025,9001,725
2016-04-251,7381,7431,6801,7417,136,1001,741
2016-04-221,7301,762.51,7091,7617,264,8001,761
2016-04-211,704.51,7311,6721,727.57,685,3001,727.50
2016-04-201,6601,699.51,6581,671.510,171,9001,671.50
2016-04-191,5921,6081,5841,597.55,056,2001,597.50
2016-04-181,4871,5551,485.51,535.55,953,4001,535.50
2016-04-151,560.51,595.51,552.51,5644,438,3001,564
2016-04-141,544.51,5831,531.51,5837,597,9001,583
2016-04-131,4471,500.51,4391,4947,427,2001,494
2016-04-121,353.51,4151,3441,4004,885,5001,400
2016-04-111,3601,3671,3291,3535,360,8001,353
2016-04-081,329.51,4001,3281,3806,864,6001,380
2016-04-071,3581,3771,3371,350.54,024,7001,350.50
2016-04-061,3701,3821,354.51,3614,781,3001,361
2016-04-051,4291,4371,3741,3785,649,1001,378
2016-04-041,446.51,4751,4241,4334,429,3001,433
2016-04-011,520.51,537.51,453.51,457.56,071,0001,457.50
2016-03-311,542.51,5721,5131,536.55,196,5001,536.50
2016-03-301,5781,5941,558.51,559.52,979,6001,559.50
2016-03-291,5621,581.51,540.51,5744,923,3001,574
2016-03-281,5621,5801,553.51,5804,283,5001,580
2016-03-251,497.51,5571,494.51,549.54,416,7001,549.50
2016-03-241,4971,5071,478.51,4883,454,0001,488
2016-03-231,5391,5481,497.51,502.53,606,4001,502.50
2016-03-221,5301,5691,513.51,5433,738,5001,543
2016-03-181,5351,560.51,503.51,517.55,889,8001,517.50
2016-03-171,5371,5781,528.51,552.54,399,0001,552.50
2016-03-161,5101,538.51,5011,520.53,655,3001,520.50
2016-03-151,5571,5621,530.51,537.53,082,3001,537.50
2016-03-141,561.51,5671,535.51,5594,612,3001,559
2016-03-111,521.51,552.51,5031,538.510,189,5001,538.50
2016-03-101,5701,6041,560.51,5814,139,6001,581
2016-03-091,5291,5391,492.51,5305,099,7001,530
2016-03-081,5901,6041,5491,5664,863,5001,566
2016-03-071,6211,623.51,593.51,604.54,156,7001,604.50
2016-03-041,571.51,6171,5681,6124,388,0001,612
2016-03-031,550.51,570.51,5211,5673,963,0001,567
2016-03-021,511.51,5701,506.51,5535,875,4001,553
2016-03-011,4451,4751,424.51,4545,496,7001,454
2016-02-291,499.51,518.51,446.51,446.56,046,6001,446.50
2016-02-261,4451,465.51,4211,435.54,914,8001,435.50
2016-02-251,4421,4601,411.51,4325,394,3001,432
2016-02-241,4341,459.51,4221,4443,915,0001,444
2016-02-231,4701,507.51,4521,4583,664,5001,458
2016-02-221,433.51,4581,412.51,4494,267,5001,449
2016-02-191,436.51,461.51,402.51,445.55,249,9001,445.50
2016-02-181,5301,5451,457.51,466.58,828,7001,466.50
2016-02-171,5501,5501,466.51,485.59,607,1001,485.50
2016-02-161,4241,479.51,397.51,454.56,096,2001,454.50
2016-02-151,3881,441.51,381.51,4307,853,1001,430
2016-02-121,2721,353.51,2701,31312,416,8001,313
2016-02-101,463.51,4691,3941,4138,890,4001,413
2016-02-091,5121,517.51,4711,482.55,015,1001,482.50
2016-02-081,531.51,6121,526.51,6014,657,4001,601
2016-02-051,551.51,572.51,530.51,5566,999,6001,556
2016-02-041,6001,6341,5791,5879,801,3001,587
2016-02-031,7101,7181,6351,648.55,758,0001,648.50
2016-02-021,7741,7981,750.51,757.53,874,3001,757.50
2016-02-011,8251,830.51,771.51,8105,805,6001,810
2016-01-291,6421,757.51,6211,7498,161,4001,749
2016-01-281,6621,684.51,631.51,650.55,308,3001,650.50
2016-01-271,645.51,688.51,639.51,6805,107,0001,680
2016-01-261,6231,6301,593.51,5983,589,6001,598
2016-01-251,6711,6801,633.51,658.54,343,5001,658.50
2016-01-221,6081,641.51,581.51,6374,332,3001,637
2016-01-211,6021,6341,5401,5404,935,3001,540
2016-01-201,663.51,6701,581.51,583.54,764,8001,583.50
2016-01-191,6511,674.51,6371,6732,695,0001,673
2016-01-181,634.51,666.51,6141,661.53,060,3001,661.50
2016-01-151,725.51,7361,666.51,675.53,692,9001,675.50
2016-01-141,681.51,694.51,654.51,6895,246,2001,689
2016-01-131,7221,746.51,708.51,738.55,501,4001,738.50
2016-01-121,7501,7651,687.51,6889,156,0001,688
2016-01-081,758.51,8351,758.51,7836,022,5001,783
2016-01-071,8181,8371,7791,779.53,743,0001,779.50
2016-01-061,8501,874.51,8111,8263,671,0001,826
2016-01-051,8271,863.51,8241,8433,180,8001,843
2016-01-041,861.51,8951,8311,8443,993,3001,844

分割・併合履歴 ： なし