1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2019年

6326 (株)クボタ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,730.51,730.51,718.51,7261,524,4001,726
2019-12-271,736.51,741.51,7281,735.51,292,8001,735.50
2019-12-261,729.51,744.51,727.51,739.51,568,0001,739.50
2019-12-251,734.51,7421,726.51,734826,6001,734
2019-12-241,744.51,750.51,7401,7441,150,1001,744
2019-12-231,755.51,756.51,732.51,738.51,871,6001,738.50
2019-12-201,7651,7671,737.51,738.54,461,0001,738.50
2019-12-191,7741,782.51,761.51,763.52,234,0001,763.50
2019-12-181,8011,8011,7741,7812,298,8001,781
2019-12-171,8001,8041,765.51,7872,517,7001,787
2019-12-161,7851,7931,7781,7861,717,3001,786
2019-12-131,7931,796.51,768.51,791.54,615,6001,791.50
2019-12-121,7331,7481,7311,7373,409,0001,737
2019-12-111,722.51,7331,719.51,7282,153,7001,728
2019-12-101,726.51,727.51,7141,7222,100,3001,722
2019-12-091,733.51,733.51,7111,732.51,951,3001,732.50
2019-12-061,7191,726.51,7111,7131,689,0001,713
2019-12-051,7021,704.51,691.51,7032,441,5001,703
2019-12-041,6741,6981,6741,696.52,999,7001,696.50
2019-12-031,7091,716.51,700.51,7072,175,6001,707
2019-12-021,704.51,7281,6941,725.52,177,2001,725.50
2019-11-291,6841,700.51,6821,688.52,561,0001,688.50
2019-11-281,6841,694.51,6741,684.53,112,1001,684.50
2019-11-271,7141,7241,705.51,708.52,165,2001,708.50
2019-11-261,731.51,7351,691.51,6985,238,0001,698
2019-11-251,719.51,724.51,713.51,724.52,325,2001,724.50
2019-11-221,6951,7121,6951,7042,573,8001,704
2019-11-211,6751,684.51,6531,683.53,808,2001,683.50
2019-11-201,669.51,681.51,6581,670.53,132,7001,670.50
2019-11-191,6791,6891,670.51,687.51,941,5001,687.50
2019-11-181,6621,688.51,6611,6791,897,5001,679
2019-11-151,654.51,6741,6461,6702,644,9001,670
2019-11-141,658.51,661.51,631.51,6454,894,0001,645
2019-11-131,7121,723.51,678.51,678.54,988,2001,678.50
2019-11-121,7201,728.51,7101,7283,865,1001,728
2019-11-111,752.51,772.51,711.51,715.53,538,5001,715.50
2019-11-081,7911,7921,730.51,741.55,485,2001,741.50
2019-11-071,7721,785.51,7711,7762,923,1001,776
2019-11-061,7881,791.51,756.51,7823,966,2001,782
2019-11-051,777.51,778.51,7261,7524,176,5001,752
2019-11-011,6971,7121,689.51,697.53,519,5001,697.50
2019-10-311,7521,7521,728.51,7322,828,8001,732
2019-10-301,780.51,782.51,7391,742.53,025,5001,742.50
2019-10-291,787.51,7891,770.51,7861,718,9001,786
2019-10-281,781.51,7841,7671,769.51,387,3001,769.50
2019-10-251,7721,7741,7491,772.51,976,6001,772.50
2019-10-241,7591,775.51,7521,768.52,267,2001,768.50
2019-10-231,7491,7521,7201,7352,669,8001,735
2019-10-211,7171,739.51,707.51,739.52,661,9001,739.50
2019-10-181,704.51,720.51,695.51,7163,905,8001,716
2019-10-171,6801,688.51,6741,684.52,155,5001,684.50
2019-10-161,6801,7111,6711,682.53,979,0001,682.50
2019-10-151,6571,6611,6341,644.54,854,0001,644.50
2019-10-111,5831,6091,5761,608.53,475,2001,608.50
2019-10-101,546.51,563.51,531.51,5622,419,5001,562
2019-10-091,5271,549.51,524.51,5443,240,2001,544
2019-10-081,541.51,565.51,541.51,5584,084,6001,558
2019-10-071,553.51,564.51,5431,5572,113,7001,557
2019-10-041,5651,570.51,5511,555.52,671,4001,555.50
2019-10-031,5351,5571,5261,5573,207,4001,557
2019-10-021,6151,620.51,585.51,5903,490,1001,590
2019-10-011,6381,6621,6341,651.51,649,9001,651.50
2019-09-301,6531,6741,6251,634.53,725,2001,634.50
2019-09-271,663.51,6741,6301,653.52,981,2001,653.50
2019-09-261,6981,6991,656.51,6623,549,9001,662
2019-09-251,6621,6691,6471,666.52,940,0001,666.50
2019-09-241,689.51,693.51,672.51,676.53,522,1001,676.50
2019-09-201,6831,6971,6731,691.53,819,2001,691.50
2019-09-191,703.51,7301,695.51,7002,889,8001,700
2019-09-181,695.51,705.51,6831,6941,550,0001,694
2019-09-171,6871,704.51,6781,6932,557,7001,693
2019-09-131,685.51,6891,654.51,687.55,646,3001,687.50
2019-09-121,6551,6641,6371,645.53,209,4001,645.50
2019-09-111,592.51,6431,5871,6424,457,9001,642
2019-09-101,579.51,5851,5581,570.54,080,4001,570.50
2019-09-091,572.51,5831,568.51,582.52,360,5001,582.50
2019-09-061,5611,570.51,5531,563.53,068,5001,563.50
2019-09-051,5281,559.51,525.51,555.53,797,8001,555.50
2019-09-041,5211,5261,509.51,5163,505,0001,516
2019-09-031,5191,536.51,5181,5281,607,2001,528
2019-09-021,515.51,5291,510.51,516.51,697,5001,516.50
2019-08-301,5021,530.51,500.51,5252,726,3001,525
2019-08-291,5101,5181,4941,501.52,493,8001,501.50
2019-08-281,498.51,505.51,494.51,4981,870,8001,498
2019-08-271,503.51,514.51,4941,5013,039,7001,501
2019-08-261,4841,509.51,480.51,503.53,146,4001,503.50
2019-08-231,531.51,543.51,5221,5302,479,9001,530
2019-08-221,5641,567.51,541.51,546.53,271,2001,546.50
2019-08-211,523.51,5461,520.51,540.52,313,8001,540.50
2019-08-201,5371,553.51,535.51,5432,205,2001,543
2019-08-191,531.51,542.51,5261,530.52,603,8001,530.50
2019-08-161,517.51,529.51,5121,514.52,244,7001,514.50
2019-08-151,4991,5241,485.51,5182,740,9001,518
2019-08-141,5381,5421,520.51,5272,744,9001,527
2019-08-131,544.51,5471,514.51,5204,913,1001,520
2019-08-091,5841,586.51,5581,5614,102,5001,561
2019-08-081,615.51,619.51,5531,583.56,414,6001,583.50
2019-08-071,633.51,654.51,6251,651.53,095,0001,651.50
2019-08-061,598.51,6391,586.51,629.53,814,2001,629.50
2019-08-051,676.51,678.51,637.51,657.54,412,1001,657.50
2019-08-021,686.51,698.51,6821,6904,769,4001,690
2019-08-011,684.51,7251,681.51,724.52,651,6001,724.50
2019-07-311,684.51,7041,6791,692.52,890,3001,692.50
2019-07-301,689.51,7021,682.51,699.52,224,2001,699.50
2019-07-291,6751,6781,667.51,673.51,365,4001,673.50
2019-07-261,6931,6941,678.51,683.51,400,1001,683.50
2019-07-251,6971,7121,6971,697.51,485,7001,697.50
2019-07-241,716.51,717.51,6941,698.52,040,6001,698.50
2019-07-231,6921,6991,6811,692.51,736,0001,692.50
2019-07-221,700.51,708.51,693.51,7011,425,7001,701
2019-07-191,6741,7061,6681,697.51,946,5001,697.50
2019-07-181,704.51,706.51,6711,6773,287,0001,677
2019-07-171,717.51,722.51,7021,713.53,071,8001,713.50
2019-07-161,743.51,749.51,707.51,7113,969,0001,711
2019-07-121,7751,7761,748.51,752.52,316,1001,752.50
2019-07-111,7501,7661,748.51,7552,151,6001,755
2019-07-101,7401,752.51,7301,7472,587,0001,747
2019-07-091,750.51,7641,7431,754.51,946,8001,754.50
2019-07-081,7621,7681,7431,7471,924,1001,747
2019-07-051,7761,777.51,7551,759.52,178,5001,759.50
2019-07-041,7801,7861,765.51,7801,630,1001,780
2019-07-031,791.51,7931,7651,778.52,850,2001,778.50
2019-07-021,8191,8201,7951,803.52,656,4001,803.50
2019-07-011,8131,8141,7891,8133,644,4001,813
2019-06-281,7991,802.51,7761,7933,111,7001,793
2019-06-271,7851,7911,7771,7902,667,4001,790
2019-06-261,771.51,773.51,7461,7632,325,9001,763
2019-06-251,772.51,787.51,7671,7752,301,0001,775
2019-06-241,768.51,784.51,7571,7671,788,5001,767
2019-06-211,781.51,789.51,766.51,769.54,200,2001,769.50
2019-06-201,800.51,8131,7881,794.53,258,6001,794.50
2019-06-191,771.51,783.51,761.51,780.52,717,0001,780.50
2019-06-181,764.51,774.51,739.51,7422,782,9001,742
2019-06-171,7371,768.51,7331,757.52,939,2001,757.50
2019-06-141,736.51,7451,7251,7352,494,9001,735
2019-06-131,7341,7371,718.51,7302,274,5001,730
2019-06-121,7461,7561,730.51,7452,184,6001,745
2019-06-111,732.51,747.51,7231,7411,577,8001,741
2019-06-101,741.51,7501,7331,7422,350,4001,742
2019-06-071,691.51,7261,680.51,7212,645,9001,721
2019-06-061,7241,7251,6991,699.53,156,6001,699.50
2019-06-051,702.51,7041,689.51,6972,893,8001,697
2019-06-041,6601,6631,638.51,661.52,630,0001,661.50
2019-06-031,658.51,664.51,6481,6563,349,5001,656
2019-05-311,6701,684.51,656.51,660.53,346,0001,660.50
2019-05-301,6351,6601,6301,6601,685,8001,660
2019-05-291,638.51,6461,625.51,6462,552,7001,646
2019-05-281,6381,654.51,633.51,6526,486,9001,652
2019-05-271,6201,638.51,611.51,632.51,416,7001,632.50
2019-05-241,595.51,6161,581.51,6162,121,6001,616
2019-05-231,6061,6141,6001,611.51,967,0001,611.50
2019-05-221,6101,6301,6101,615.52,777,3001,615.50
2019-05-211,594.51,6141,5921,6072,712,8001,607
2019-05-201,616.51,6231,602.51,606.54,777,5001,606.50
2019-05-171,6271,641.51,6231,6393,306,6001,639
2019-05-161,6361,6401,608.51,614.53,926,5001,614.50
2019-05-151,650.51,653.51,6311,653.53,387,6001,653.50
2019-05-141,6181,6641,613.51,6563,535,3001,656
2019-05-131,7001,7351,6521,6586,428,6001,658
2019-05-101,576.51,5971,5441,550.54,903,8001,550.50
2019-05-091,572.51,5801,5541,566.54,104,3001,566.50
2019-05-081,615.51,619.51,589.51,592.53,797,5001,592.50
2019-05-071,667.51,672.51,635.51,652.53,850,5001,652.50
2019-04-261,676.51,685.51,6641,6832,839,3001,683
2019-04-251,6661,696.51,6661,687.53,252,2001,687.50
2019-04-241,677.51,688.51,648.51,6652,899,0001,665
2019-04-231,6631,666.51,6481,6582,164,2001,658
2019-04-221,640.51,656.51,6281,656.52,138,3001,656.50
2019-04-191,653.51,657.51,6391,6411,721,2001,641
2019-04-181,639.51,646.51,630.51,638.53,263,1001,638.50
2019-04-171,610.51,6261,605.51,6132,498,9001,613
2019-04-161,6071,6121,5901,5953,375,4001,595
2019-04-151,617.51,6291,6091,620.53,118,4001,620.50
2019-04-121,576.51,5891,5721,5792,943,5001,579
2019-04-111,6031,613.51,589.51,598.52,231,6001,598.50
2019-04-101,6141,619.51,5991,6122,672,9001,612
2019-04-091,636.51,6491,626.51,6442,050,1001,644
2019-04-081,673.51,674.51,640.51,6471,945,1001,647
2019-04-051,6601,6801,6551,673.53,047,2001,673.50
2019-04-041,626.51,642.51,620.51,6402,753,5001,640
2019-04-031,6331,649.51,6251,647.52,254,9001,647.50
2019-04-021,625.51,6341,6181,6222,092,6001,622
2019-04-011,6201,631.51,603.51,6094,117,7001,609
2019-03-291,628.51,6301,598.51,599.52,813,8001,599.50
2019-03-281,598.51,6121,5811,6103,380,2001,610
2019-03-271,618.51,6241,6101,617.53,734,1001,617.50
2019-03-261,574.51,6061,567.51,5953,889,3001,595
2019-03-251,5641,5671,5251,550.53,442,2001,550.50
2019-03-221,6121,621.51,5851,609.52,933,2001,609.50
2019-03-201,575.51,598.51,5651,5983,165,5001,598
2019-03-191,5651,586.51,5571,584.53,252,6001,584.50
2019-03-181,5611,5691,5501,5632,465,8001,563
2019-03-151,5381,558.51,5371,546.55,070,8001,546.50
2019-03-141,549.51,5561,531.51,532.54,083,7001,532.50
2019-03-131,5581,5691,5261,5304,995,5001,530
2019-03-121,5601,5731,545.51,5555,228,6001,555
2019-03-111,5211,5401,518.51,537.52,574,6001,537.50
2019-03-081,5471,5501,526.51,529.54,848,6001,529.50
2019-03-071,5631,5761,547.51,5595,450,5001,559
2019-03-061,532.51,540.51,519.51,5383,881,7001,538
2019-03-051,5261,535.51,5141,532.54,138,2001,532.50
2019-03-041,4991,531.51,4921,527.55,889,5001,527.50
2019-03-011,5001,503.51,4851,4904,121,8001,490
2019-02-281,503.51,5141,493.51,502.55,352,3001,502.50
2019-02-271,5321,5401,508.51,5115,832,4001,511
2019-02-261,5441,5441,5121,5265,522,6001,526
2019-02-251,572.51,5811,5541,571.53,773,1001,571.50
2019-02-221,555.51,5841,552.51,571.53,547,4001,571.50
2019-02-211,5461,5851,530.51,569.54,338,3001,569.50
2019-02-201,5551,5631,5371,5372,840,3001,537
2019-02-191,531.51,547.51,5281,541.52,936,5001,541.50
2019-02-181,5701,571.51,5251,532.55,332,0001,532.50
2019-02-151,4951,5451,4801,538.56,625,2001,538.50
2019-02-141,660.51,6761,650.51,6553,401,1001,655
2019-02-131,676.51,6911,6661,6782,631,6001,678
2019-02-121,6361,680.51,6331,666.53,152,2001,666.50
2019-02-081,661.51,6721,6241,631.53,293,2001,631.50
2019-02-071,7301,733.51,691.51,701.52,024,7001,701.50
2019-02-061,7501,7541,737.51,740.52,117,1001,740.50
2019-02-051,7601,7601,734.51,738.51,758,7001,738.50
2019-02-041,724.51,738.51,7211,728.52,862,9001,728.50
2019-02-011,704.51,711.51,692.51,707.52,429,0001,707.50
2019-01-311,7241,732.51,701.51,7143,098,3001,714
2019-01-301,7121,7151,6801,6812,732,9001,681
2019-01-291,6751,685.51,652.51,683.53,313,7001,683.50
2019-01-281,7091,7331,707.51,713.52,907,1001,713.50
2019-01-251,6801,707.51,677.51,7052,688,3001,705
2019-01-241,7021,7091,6851,689.52,089,6001,689.50
2019-01-231,7091,7321,699.51,7132,743,3001,713
2019-01-221,7341,734.51,712.51,7151,946,4001,715
2019-01-211,726.51,742.51,7121,725.52,780,2001,725.50
2019-01-181,662.51,7061,662.51,6993,718,5001,699
2019-01-171,662.51,666.51,633.51,6401,987,6001,640
2019-01-161,642.51,6571,617.51,6383,400,8001,638
2019-01-151,611.51,656.51,605.51,653.53,264,8001,653.50
2019-01-111,594.51,6271,592.51,6243,803,3001,624
2019-01-101,588.51,608.51,569.51,578.52,321,8001,578.50
2019-01-091,595.51,614.51,586.51,6052,440,3001,605
2019-01-081,595.51,604.51,5701,5833,810,3001,583
2019-01-071,608.51,6221,5931,603.53,507,6001,603.50
2019-01-041,521.51,542.51,4901,5304,469,0001,530

分割・併合履歴 ： なし