1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2017年

6326 (株)クボタ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2042,2222,2002,209.51,550,2002,209.50
2017-12-282,204.52,220.52,190.52,195.51,208,1002,195.50
2017-12-272,2262,231.52,197.52,201.51,724,7002,201.50
2017-12-262,2202,2262,213.52,216.51,071,6002,216.50
2017-12-252,218.52,232.52,2122,2261,505,2002,226
2017-12-222,199.52,222.52,195.52,218.52,214,5002,218.50
2017-12-212,151.52,1882,1452,187.52,193,7002,187.50
2017-12-202,1282,1632,126.52,1581,986,9002,158
2017-12-192,1552,1832,127.52,128.52,504,3002,128.50
2017-12-182,1102,141.52,106.52,1402,161,9002,140
2017-12-152,0882,111.52,083.52,091.53,156,5002,091.50
2017-12-142,102.52,1052,085.52,094.52,393,1002,094.50
2017-12-132,1052,120.52,080.52,0942,742,1002,094
2017-12-122,116.52,126.52,095.52,106.52,738,9002,106.50
2017-12-112,110.52,115.52,0862,115.52,590,3002,115.50
2017-12-082,035.52,097.52,035.52,092.55,452,9002,092.50
2017-12-072,0932,1062,075.52,085.53,529,9002,085.50
2017-12-062,1112,122.52,085.52,092.54,432,6002,092.50
2017-12-052,084.52,1102,0822,105.52,498,3002,105.50
2017-12-042,1272,1302,087.52,089.52,241,8002,089.50
2017-12-012,1352,135.52,089.52,1162,927,0002,116
2017-11-302,0902,126.52,0722,1205,271,4002,120
2017-11-292,0802,089.52,0752,086.52,560,6002,086.50
2017-11-282,073.52,077.52,049.52,068.53,690,8002,068.50
2017-11-272,078.52,087.52,0452,0634,400,7002,063
2017-11-242,0342,0822,0302,078.54,127,1002,078.50
2017-11-222,0662,068.52,0282,042.54,664,7002,042.50
2017-11-212,0272,0592,022.52,0565,917,8002,056
2017-11-201,982.52,019.51,9782,0135,471,4002,013
2017-11-171,9832,0081,9661,9734,802,3001,973
2017-11-161,952.51,956.51,932.51,947.54,758,8001,947.50
2017-11-151,9831,9891,9461,954.55,219,8001,954.50
2017-11-131,969.51,9741,952.51,9543,826,8001,954
2017-11-101,9711,996.51,966.51,987.55,389,1001,987.50
2017-11-092,0312,049.51,979.52,0129,279,0002,012
2017-11-082,0392,0502,0212,031.59,046,7002,031.50
2017-11-072,1422,1762,117.52,1763,629,0002,176
2017-11-062,143.52,1632,1252,141.53,710,9002,141.50
2017-11-022,110.52,1272,0962,126.52,457,6002,126.50
2017-11-012,1242,1252,0972,106.53,073,6002,106.50
2017-10-312,108.52,125.52,1042,121.52,432,4002,121.50
2017-10-302,1182,132.52,1092,119.53,182,3002,119.50
2017-10-272,1102,1242,092.52,1212,596,5002,121
2017-10-262,1002,1082,0872,092.52,127,6002,092.50
2017-10-252,1302,1372,0732,089.53,830,4002,089.50
2017-10-242,067.52,1082,0632,1084,107,3002,108
2017-10-232,0612,075.52,0552,0683,151,3002,068
2017-10-202,0362,043.52,026.52,035.53,122,7002,035.50
2017-10-192,0502,0532,035.52,0462,252,6002,046
2017-10-182,0242,0382,017.52,035.52,548,9002,035.50
2017-10-172,0162,0382,0112,017.53,121,1002,017.50
2017-10-161,996.52,0081,9801,9993,685,5001,999
2017-10-131,955.52,004.51,953.51,994.55,014,3001,994.50
2017-10-122,0152,022.51,9811,988.55,741,0001,988.50
2017-10-112,061.52,061.52,030.52,037.53,027,9002,037.50
2017-10-102,0682,076.52,0472,0652,484,8002,065
2017-10-062,0632,066.52,053.52,0652,176,4002,065
2017-10-052,056.52,059.52,0462,053.51,909,0002,053.50
2017-10-042,0582,069.52,0482,058.52,377,7002,058.50
2017-10-032,044.52,047.52,024.52,0442,380,5002,044
2017-10-022,0502,0502,0242,036.52,442,8002,036.50
2017-09-292,040.52,052.52,0332,045.52,256,6002,045.50
2017-09-282,0602,060.52,047.52,0573,122,9002,057
2017-09-272,0532,0542,0282,0392,169,2002,039
2017-09-262,036.52,056.52,036.52,043.53,354,7002,043.50
2017-09-252,0502,0592,037.52,0433,030,5002,043
2017-09-222,0782,0782,022.52,0343,292,0002,034
2017-09-212,052.52,079.52,0502,0524,880,4002,052
2017-09-202,0242,042.52,019.52,032.53,561,1002,032.50
2017-09-192,0202,0201,999.52,0143,244,6002,014
2017-09-151,959.51,985.51,954.51,9824,508,6001,982
2017-09-141,958.51,9621,947.51,958.52,686,8001,958.50
2017-09-131,9431,968.51,938.51,960.53,346,4001,960.50
2017-09-121,9191,934.51,915.51,9273,663,5001,927
2017-09-111,8971,9101,8841,8993,215,7001,899
2017-09-081,9141,923.51,8921,8964,262,1001,896
2017-09-071,9251,9491,9191,920.53,413,4001,920.50
2017-09-061,8991,9161,8921,9102,486,4001,910
2017-09-051,9321,9321,8981,9062,079,1001,906
2017-09-041,9461,953.51,9231,925.52,609,0001,925.50
2017-09-011,925.51,953.51,9161,944.54,052,6001,944.50
2017-08-311,904.51,9321,8991,9044,261,0001,904
2017-08-301,9031,906.51,8811,8862,932,1001,886
2017-08-291,8851,899.51,8851,895.52,020,6001,895.50
2017-08-281,8841,9051,878.51,895.52,674,7001,895.50
2017-08-251,8991,904.51,8811,8822,520,2001,882
2017-08-241,8881,920.51,8881,8902,665,1001,890
2017-08-231,9111,921.51,881.51,8843,653,9001,884
2017-08-221,8851,9031,874.51,896.54,009,5001,896.50
2017-08-211,9001,9061,876.51,9015,070,3001,901
2017-08-181,9311,955.51,929.51,9422,809,3001,942
2017-08-171,9901,9901,9661,973.52,148,6001,973.50
2017-08-161,996.51,9981,982.51,9851,852,2001,985
2017-08-151,985.52,0101,983.51,9962,807,5001,996
2017-08-141,9701,988.51,9631,965.53,708,1001,965.50
2017-08-102,0212,023.51,9831,992.54,324,4001,992.50
2017-08-092,044.52,0522,0132,031.57,040,6002,031.50
2017-08-082,059.52,0702,050.52,056.55,886,4002,056.50
2017-08-072,0522,080.52,0522,078.54,170,4002,078.50
2017-08-041,989.52,052.51,9812,0507,857,0002,050
2017-08-031,9501,974.51,9431,9663,259,7001,966
2017-08-021,9461,958.51,936.51,952.52,440,6001,952.50
2017-08-011,921.51,947.51,9171,943.52,290,1001,943.50
2017-07-311,9181,947.51,917.51,919.53,281,0001,919.50
2017-07-281,950.51,9571,922.51,92411,128,2001,924
2017-07-271,9151,9581,9151,9363,446,4001,936
2017-07-261,9371,9631,920.51,942.54,325,7001,942.50
2017-07-251,9061,919.51,890.51,905.52,284,0001,905.50
2017-07-241,9131,9221,903.51,915.52,128,7001,915.50
2017-07-211,9161,9281,9011,9232,746,5001,923
2017-07-201,8921,918.51,882.51,916.52,602,4001,916.50
2017-07-191,899.51,9121,8871,891.52,856,1001,891.50
2017-07-181,8991,911.51,885.51,908.54,168,5001,908.50
2017-07-141,9381,952.51,927.51,9283,669,2001,928
2017-07-131,9391,954.51,925.51,928.53,539,4001,928.50
2017-07-121,9591,9611,932.51,9403,605,6001,940
2017-07-111,941.51,9751,927.51,968.53,617,6001,968.50
2017-07-101,940.51,9491,9311,9393,173,5001,939
2017-07-071,9181,9421,9081,9252,484,0001,925
2017-07-061,9901,9911,9281,9364,769,8001,936
2017-07-051,943.51,9801,941.51,9806,437,1001,980
2017-07-041,9301,9431,9111,920.54,526,1001,920.50
2017-07-031,8991,9061,8871,8963,514,7001,896
2017-06-301,8721,889.51,858.51,887.55,174,4001,887.50
2017-06-291,8781,888.51,8521,8833,528,6001,883
2017-06-281,864.51,886.51,863.51,872.52,618,6001,872.50
2017-06-271,8681,8791,856.51,8732,537,7001,873
2017-06-261,8721,881.51,861.51,8642,526,9001,864
2017-06-231,863.51,8841,8631,881.53,445,0001,881.50
2017-06-221,8711,8771,8631,8634,297,1001,863
2017-06-211,8741,8971,868.51,879.57,542,4001,879.50
2017-06-201,9561,965.51,931.51,931.53,785,7001,931.50
2017-06-191,9141,9491,913.51,9453,766,5001,945
2017-06-161,922.51,944.51,917.51,923.55,315,4001,923.50
2017-06-151,905.51,9251,886.51,907.54,780,3001,907.50
2017-06-141,8901,9361,888.51,9205,114,1001,920
2017-06-131,883.51,918.51,883.51,9136,469,5001,913
2017-06-121,834.51,8691,833.51,850.52,994,1001,850.50
2017-06-091,8321,8381,8111,8374,525,9001,837
2017-06-081,8261,8371,816.51,8272,870,7001,827
2017-06-071,829.51,8331,818.51,828.52,758,3001,828.50
2017-06-061,8341,8461,822.51,8323,913,5001,832
2017-06-051,870.51,874.51,844.51,8564,372,4001,856
2017-06-021,8101,871.51,8091,866.58,302,2001,866.50
2017-06-011,766.51,8001,7661,781.54,293,7001,781.50
2017-05-311,768.51,769.51,7471,7522,864,0001,752
2017-05-301,7561,7781,748.51,771.52,873,8001,771.50
2017-05-291,750.51,768.51,745.51,758.53,112,2001,758.50
2017-05-261,7461,749.51,7261,7352,566,7001,735
2017-05-251,772.51,780.51,7541,7563,218,1001,756
2017-05-241,756.51,7751,755.51,774.54,464,7001,774.50
2017-05-231,7491,761.51,722.51,7333,902,6001,733
2017-05-221,7591,771.51,7451,751.59,044,3001,751.50
2017-05-191,6651,687.51,6651,680.53,918,4001,680.50
2017-05-181,6411,6771,640.51,655.56,689,9001,655.50
2017-05-171,6721,676.51,6471,6543,656,4001,654
2017-05-161,6851,7081,677.51,6863,936,3001,686
2017-05-151,659.51,672.51,6411,672.53,745,0001,672.50
2017-05-121,6901,6961,6561,6765,155,5001,676
2017-05-111,6791,7091,6791,693.56,325,2001,693.50
2017-05-101,7921,792.51,7471,756.54,439,9001,756.50
2017-05-091,7911,7941,7671,775.52,736,0001,775.50
2017-05-081,7791,7911,7721,7904,367,1001,790
2017-05-021,7481,7661,7361,756.52,454,5001,756.50
2017-05-011,7481,749.51,729.51,7482,062,0001,748
2017-04-281,7771,7771,742.51,7534,037,0001,753
2017-04-271,7461,770.51,731.51,7695,071,4001,769
2017-04-261,7481,7491,7351,7493,664,7001,749
2017-04-251,6911,720.51,685.51,718.53,917,9001,718.50
2017-04-241,693.51,6961,6741,6803,632,9001,680
2017-04-211,655.51,664.51,6461,6614,270,0001,661
2017-04-201,6401,645.51,6291,6382,928,8001,638
2017-04-191,6231,6461,619.51,6383,521,0001,638
2017-04-181,636.51,644.51,623.51,6323,333,4001,632
2017-04-171,6171,6321,6061,6282,505,6001,628
2017-04-141,649.51,6541,6211,627.54,120,7001,627.50
2017-04-131,653.51,6671,6471,662.53,294,4001,662.50
2017-04-121,6701,682.51,665.51,6773,601,9001,677
2017-04-111,671.51,684.51,6581,682.52,884,7001,682.50
2017-04-101,663.51,689.51,655.51,680.53,670,6001,680.50
2017-04-071,677.51,677.51,631.51,6525,855,1001,652
2017-04-061,6601,6651,620.51,6305,017,4001,630
2017-04-051,706.51,713.51,6621,6674,091,5001,667
2017-04-041,677.51,6981,660.51,6784,196,1001,678
2017-04-031,6751,6881,665.51,678.52,998,8001,678.50
2017-03-311,709.51,714.51,6711,6713,819,5001,671
2017-03-301,7051,7141,688.51,6922,416,4001,692
2017-03-291,724.51,7351,705.51,7122,937,5001,712
2017-03-281,6921,7151,6891,714.53,408,4001,714.50
2017-03-271,7001,7051,6761,677.53,715,2001,677.50
2017-03-241,7251,7421,7131,7331,863,4001,733
2017-03-231,7141,7231,706.51,718.52,573,6001,718.50
2017-03-221,7111,7341,7021,7183,028,7001,718
2017-03-211,7611,7761,753.51,7692,067,3001,769
2017-03-171,809.51,8191,776.51,778.55,296,5001,778.50
2017-03-161,756.51,7901,752.51,7862,273,0001,786
2017-03-151,767.51,776.51,7631,772.52,274,4001,772.50
2017-03-141,780.51,7901,767.51,7713,436,2001,771
2017-03-131,789.51,810.51,780.51,7912,154,9001,791
2017-03-101,778.51,8011,7771,799.53,887,3001,799.50
2017-03-091,7941,795.51,781.51,7851,679,7001,785
2017-03-081,8001,8041,774.51,7853,266,8001,785
2017-03-071,818.51,8191,805.51,809.52,383,5001,809.50
2017-03-061,8251,826.51,807.51,8202,345,4001,820
2017-03-031,836.51,8481,823.51,833.52,209,0001,833.50
2017-03-021,8581,8631,8441,849.53,465,0001,849.50
2017-03-011,8091,8341,7991,831.54,450,6001,831.50
2017-02-281,783.51,808.51,776.51,787.53,773,7001,787.50
2017-02-271,7601,796.51,7601,7703,894,6001,770
2017-02-241,7901,8131,784.51,7874,167,9001,787
2017-02-231,840.51,8431,8131,8135,115,7001,813
2017-02-221,8501,853.51,8301,8483,759,8001,848
2017-02-211,8561,8571,8371,8502,567,8001,850
2017-02-201,8391,8551,8251,8502,739,2001,850
2017-02-171,8471,8581,837.51,856.52,798,8001,856.50
2017-02-161,8431,879.51,8231,861.53,565,3001,861.50
2017-02-151,852.51,8551,7841,8235,766,4001,823
2017-02-141,8831,8901,8411,843.53,549,3001,843.50
2017-02-131,8881,8881,868.51,8713,324,2001,871
2017-02-101,8641,8941,8591,891.53,932,5001,891.50
2017-02-091,8121,827.51,7971,8152,016,2001,815
2017-02-081,8291,8311,806.51,826.52,763,4001,826.50
2017-02-071,8081,828.51,8011,8222,207,2001,822
2017-02-061,8211,8301,8031,808.52,835,2001,808.50
2017-02-031,8101,816.51,7911,8052,879,5001,805
2017-02-021,8501,850.51,801.51,8063,115,3001,806
2017-02-011,8001,8251,7881,824.53,254,1001,824.50
2017-01-311,807.51,811.51,7961,8004,166,1001,800
2017-01-301,8311,8401,822.51,8322,949,3001,832
2017-01-271,826.51,8501,8181,849.54,128,7001,849.50
2017-01-261,8061,8231,8001,818.53,394,6001,818.50
2017-01-251,8211,8231,791.51,8023,418,0001,802
2017-01-241,7781,783.51,762.51,7702,662,7001,770
2017-01-231,7841,7931,768.51,7804,176,1001,780
2017-01-201,7581,816.51,756.51,8056,163,8001,805
2017-01-191,7361,7491,7241,737.52,219,9001,737.50
2017-01-181,701.51,7201,6941,713.53,102,8001,713.50
2017-01-171,7221,7311,702.51,7043,005,8001,704
2017-01-161,745.51,7521,7101,722.53,858,5001,722.50
2017-01-131,7261,755.51,7201,754.54,462,4001,754.50
2017-01-121,7251,7271,6961,715.54,461,0001,715.50
2017-01-111,684.51,707.51,684.51,7003,100,7001,700
2017-01-101,706.51,7131,680.51,6813,849,2001,681
2017-01-061,7001,705.51,6891,7012,769,8001,701
2017-01-051,7301,7351,7081,718.52,688,3001,718.50
2017-01-041,701.51,7291,6981,724.54,361,6001,724.50

分割・併合履歴 ： なし