6326 (株)クボタの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,290	2,290	2,251	2,251	1,602,300	2,251
2020-12-29	2,251	2,288	2,248.5	2,283	2,039,400	2,283
2020-12-28	2,233	2,263	2,229.5	2,259.5	1,749,200	2,259.50
2020-12-25	2,188	2,220.5	2,187	2,215	1,068,200	2,215
2020-12-24	2,183.5	2,204.5	2,152	2,202	1,710,200	2,202
2020-12-23	2,169	2,172	2,142.5	2,160.5	1,443,500	2,160.50
2020-12-22	2,144	2,169.5	2,135.5	2,144	1,477,600	2,144
2020-12-21	2,205.5	2,212	2,151	2,162.5	2,246,400	2,162.50
2020-12-18	2,214.5	2,223.5	2,192.5	2,211.5	3,601,500	2,211.50
2020-12-17	2,195.5	2,220.5	2,179	2,219	1,899,300	2,219
2020-12-16	2,195.5	2,218.5	2,181	2,181	1,892,000	2,181
2020-12-15	2,271.5	2,277	2,189	2,190.5	3,377,600	2,190.50
2020-12-14	2,197	2,292	2,193.5	2,263	3,249,500	2,263
2020-12-11	2,177	2,190	2,150	2,187	2,183,900	2,187
2020-12-10	2,175	2,200	2,169	2,175.5	1,755,000	2,175.50
2020-12-09	2,151	2,171.5	2,145	2,171.5	2,216,800	2,171.50
2020-12-08	2,152	2,152	2,121.5	2,129.5	1,981,800	2,129.50
2020-12-07	2,172.5	2,182.5	2,148.5	2,155.5	2,139,600	2,155.50
2020-12-04	2,145	2,168.5	2,145	2,159.5	1,446,200	2,159.50
2020-12-03	2,189	2,195.5	2,149	2,153	2,958,800	2,153
2020-12-02	2,193.5	2,231	2,152	2,161.5	4,159,900	2,161.50
2020-12-01	2,095	2,139.5	2,095	2,121.5	2,095,400	2,121.50
2020-11-30	2,130	2,142	2,064.5	2,070.5	4,559,800	2,070.50
2020-11-27	2,123.5	2,150	2,119.5	2,135	2,942,000	2,135
2020-11-26	2,122.5	2,144.5	2,081	2,131	3,112,800	2,131
2020-11-25	2,237.5	2,242	2,131.5	2,136.5	3,600,800	2,136.50
2020-11-24	2,216	2,252	2,203	2,216	3,811,600	2,216
2020-11-20	2,122.5	2,167.5	2,120	2,167	3,498,300	2,167
2020-11-19	2,118	2,124.5	2,087.5	2,104	2,886,300	2,104
2020-11-18	2,075	2,090.5	2,048.5	2,080	2,286,000	2,080
2020-11-17	2,090.5	2,098	2,064.5	2,091.5	3,204,100	2,091.50
2020-11-16	2,149.5	2,152.5	2,099	2,118	3,477,100	2,118
2020-11-13	2,128.5	2,130.5	2,048.5	2,076.5	3,799,600	2,076.50
2020-11-12	2,084	2,149	2,081.5	2,144.5	4,195,300	2,144.50
2020-11-11	2,070	2,070	2,039.5	2,055.5	2,998,400	2,055.50
2020-11-10	2,100	2,103	2,015.5	2,033.5	4,244,800	2,033.50
2020-11-09	2,040	2,098	2,019	2,084.5	3,846,900	2,084.50
2020-11-06	1,951.5	2,047	1,933	2,018.5	5,251,000	2,018.50
2020-11-05	1,871	1,893	1,847	1,881	2,660,500	1,881
2020-11-04	1,903.5	1,904	1,875	1,880.5	3,014,100	1,880.50
2020-11-02	1,821	1,860	1,820	1,844.5	1,809,200	1,844.50
2020-10-30	1,863	1,863	1,805.5	1,810.5	2,689,300	1,810.50
2020-10-29	1,824.5	1,858.5	1,821	1,851	1,834,400	1,851
2020-10-28	1,860	1,869.5	1,855.5	1,863	2,261,000	1,863
2020-10-27	1,917.5	1,918.5	1,878	1,883.5	2,086,500	1,883.50
2020-10-26	1,940.5	1,952.5	1,926	1,926.5	1,255,400	1,926.50
2020-10-23	1,952	1,961.5	1,944	1,953	1,912,200	1,953
2020-10-22	1,941.5	1,948.5	1,929	1,945.5	1,884,200	1,945.50
2020-10-21	1,935	1,957	1,927	1,940.5	1,924,700	1,940.50
2020-10-20	1,938.5	1,943.5	1,919	1,929.5	1,731,000	1,929.50
2020-10-19	1,917.5	1,928.5	1,911.5	1,919	1,442,600	1,919
2020-10-16	1,926	1,932.5	1,904.5	1,907	1,686,900	1,907
2020-10-15	1,940	1,950	1,920.5	1,933	1,277,000	1,933
2020-10-14	1,954.5	1,958	1,925	1,948	1,942,000	1,948
2020-10-13	1,928.5	1,946	1,922.5	1,938.5	1,549,900	1,938.50
2020-10-12	1,929	1,943.5	1,921.5	1,931	1,429,600	1,931
2020-10-09	1,951	1,952.5	1,919.5	1,923	2,257,300	1,923
2020-10-08	1,971	1,979.5	1,954.5	1,956.5	2,611,200	1,956.50
2020-10-07	1,931.5	1,976.5	1,924.5	1,976.5	3,528,600	1,976.50
2020-10-06	1,909	1,932	1,903	1,919	1,829,200	1,919
2020-10-05	1,910	1,918.5	1,884.5	1,890	3,318,900	1,890
2020-10-02	1,878	1,897	1,849.5	1,861.5	2,796,200	1,861.50
2020-09-30	1,931.5	1,939	1,873	1,877.5	4,049,800	1,877.50
2020-09-29	1,897.5	1,934.5	1,881.5	1,919.5	2,774,600	1,919.50
2020-09-28	1,871.5	1,893	1,852	1,889	4,110,000	1,889
2020-09-25	1,857.5	1,868.5	1,830	1,835	5,359,900	1,835
2020-09-24	1,844	1,875	1,843	1,850	2,865,100	1,850
2020-09-23	1,839.5	1,854	1,823.5	1,839	3,548,600	1,839
2020-09-18	1,839	1,875	1,832.5	1,869	3,816,500	1,869
2020-09-17	1,865	1,869.5	1,842.5	1,854	2,596,700	1,854
2020-09-16	1,859	1,889	1,854.5	1,873.5	3,174,100	1,873.50
2020-09-15	1,866	1,886.5	1,854	1,869	4,132,800	1,869
2020-09-14	1,923	1,941.5	1,883	1,886	4,418,100	1,886
2020-09-11	1,941	1,941.5	1,914	1,918.5	3,975,400	1,918.50
2020-09-10	1,923	1,945	1,918.5	1,929	3,065,700	1,929
2020-09-09	1,893.5	1,916.5	1,877.5	1,907.5	4,047,500	1,907.50
2020-09-08	1,925	1,930	1,895	1,910	3,427,500	1,910
2020-09-07	1,902.5	1,945.5	1,900.5	1,929	3,251,500	1,929
2020-09-04	1,892.5	1,916	1,887.5	1,913	1,996,500	1,913
2020-09-03	1,893	1,924.5	1,891	1,911.5	2,883,300	1,911.50
2020-09-02	1,882	1,887	1,866.5	1,875	3,381,900	1,875
2020-09-01	1,882	1,905.5	1,868	1,894	3,715,800	1,894
2020-08-31	1,934	1,962	1,915	1,916.5	4,220,600	1,916.50
2020-08-28	1,903	1,921	1,838	1,878	5,811,500	1,878
2020-08-27	1,849.5	1,888.5	1,826.5	1,886.5	4,341,700	1,886.50
2020-08-26	1,854	1,859.5	1,839.5	1,847.5	3,278,800	1,847.50
2020-08-25	1,818	1,847	1,814.5	1,828.5	3,551,400	1,828.50
2020-08-24	1,790	1,800	1,770	1,787	2,904,500	1,787
2020-08-21	1,750	1,781.5	1,750	1,751.5	2,418,100	1,751.50
2020-08-20	1,716.5	1,736.5	1,713.5	1,728.5	2,324,600	1,728.50
2020-08-19	1,740	1,747	1,726.5	1,732	2,275,200	1,732
2020-08-18	1,728	1,748.5	1,722.5	1,743	2,399,800	1,743
2020-08-17	1,722	1,730	1,713	1,719	1,539,300	1,719
2020-08-14	1,734	1,735	1,712	1,723	2,014,700	1,723
2020-08-13	1,732.5	1,749.5	1,718.5	1,735.5	3,317,100	1,735.50
2020-08-12	1,685.5	1,708	1,680	1,702	3,034,700	1,702
2020-08-11	1,632	1,686.5	1,630	1,681	3,561,500	1,681
2020-08-07	1,610.5	1,611	1,586	1,602.5	1,922,300	1,602.50
2020-08-06	1,605	1,628	1,595.5	1,614.5	2,095,900	1,614.50
2020-08-05	1,618	1,623.5	1,550	1,605	3,413,700	1,605
2020-08-04	1,549	1,583	1,547	1,581	2,884,700	1,581
2020-08-03	1,540	1,542	1,515.5	1,536	2,424,000	1,536
2020-07-31	1,542.5	1,552.5	1,500	1,503.5	2,915,700	1,503.50
2020-07-30	1,586	1,596.5	1,569	1,571.5	1,852,800	1,571.50
2020-07-29	1,590	1,592.5	1,573.5	1,579	2,233,700	1,579
2020-07-28	1,621	1,643	1,608	1,612	2,385,700	1,612
2020-07-27	1,570	1,612.5	1,558.5	1,611	2,887,600	1,611
2020-07-22	1,598	1,614	1,582	1,587	1,702,900	1,587
2020-07-21	1,583.5	1,600.5	1,578	1,593.5	1,998,200	1,593.50
2020-07-20	1,600	1,613.5	1,594.5	1,604.5	1,513,900	1,604.50
2020-07-17	1,580	1,598.5	1,577	1,589	2,310,100	1,589
2020-07-16	1,620	1,626.5	1,601	1,609	1,866,200	1,609
2020-07-15	1,600	1,619.5	1,599.5	1,612	2,589,300	1,612
2020-07-14	1,589.5	1,595.5	1,573.5	1,588.5	1,753,200	1,588.50
2020-07-13	1,557	1,588	1,555	1,582.5	2,163,200	1,582.50
2020-07-10	1,550	1,550	1,518	1,518	2,572,100	1,518
2020-07-09	1,526.5	1,577.5	1,524	1,557.5	2,971,100	1,557.50
2020-07-08	1,563	1,588	1,549.5	1,549.5	1,789,200	1,549.50
2020-07-07	1,610	1,612.5	1,562	1,572	2,198,300	1,572
2020-07-06	1,562.5	1,599	1,552.5	1,595	2,709,700	1,595
2020-07-03	1,579	1,586.5	1,522.5	1,539	4,344,000	1,539
2020-07-02	1,566	1,601.5	1,566	1,574.5	2,424,600	1,574.50
2020-07-01	1,610	1,611	1,578.5	1,585	1,830,200	1,585
2020-06-30	1,645	1,645	1,608	1,608	2,863,800	1,608
2020-06-29	1,614.5	1,614.5	1,589.5	1,599	2,665,500	1,599
2020-06-26	1,650	1,658.5	1,620.5	1,628.5	2,944,500	1,628.50
2020-06-25	1,610	1,647.5	1,603.5	1,628.5	2,450,900	1,628.50
2020-06-24	1,647	1,654	1,631.5	1,632.5	2,065,100	1,632.50
2020-06-23	1,628	1,668.5	1,625	1,638	4,301,100	1,638
2020-06-22	1,600	1,611	1,587.5	1,598.5	1,625,200	1,598.50
2020-06-19	1,612	1,615	1,595.5	1,603.5	3,755,600	1,603.50
2020-06-18	1,606	1,606	1,579	1,591	1,983,100	1,591
2020-06-17	1,621	1,621	1,593.5	1,607.5	2,071,400	1,607.50
2020-06-16	1,595	1,637.5	1,578	1,624.5	3,562,100	1,624.50
2020-06-15	1,585	1,608	1,558.5	1,558.5	3,058,700	1,558.50
2020-06-12	1,569.5	1,605.5	1,552	1,595	6,009,300	1,595
2020-06-11	1,596	1,636	1,594	1,608	4,395,600	1,608
2020-06-10	1,606	1,619	1,603.5	1,613.5	2,687,400	1,613.50
2020-06-09	1,598	1,626	1,591.5	1,622	3,376,700	1,622
2020-06-08	1,618	1,621	1,572.5	1,585	3,790,100	1,585
2020-06-05	1,576.5	1,585.5	1,553	1,585.5	3,117,600	1,585.50
2020-06-04	1,580.5	1,586.5	1,546.5	1,561	2,885,600	1,561
2020-06-03	1,575.5	1,584	1,553	1,563.5	3,807,200	1,563.50
2020-06-02	1,506	1,552	1,506	1,537.5	3,769,500	1,537.50
2020-06-01	1,492.5	1,503.5	1,479	1,491.5	2,684,500	1,491.50
2020-05-29	1,502.5	1,512.5	1,449.5	1,449.5	9,928,800	1,449.50
2020-05-28	1,510	1,537	1,501	1,525	4,781,400	1,525
2020-05-27	1,460.5	1,490.5	1,459	1,484	3,938,700	1,484
2020-05-26	1,435.5	1,463.5	1,431	1,449	3,334,600	1,449
2020-05-25	1,412	1,423.5	1,400	1,415.5	1,935,300	1,415.50
2020-05-22	1,413	1,416.5	1,390.5	1,393.5	2,812,000	1,393.50
2020-05-21	1,450	1,451.5	1,425	1,429	2,847,200	1,429
2020-05-20	1,432	1,443.5	1,425.5	1,435	2,747,000	1,435
2020-05-19	1,463.5	1,465.5	1,445	1,448.5	3,101,200	1,448.50
2020-05-18	1,400	1,422.5	1,389	1,411.5	2,757,700	1,411.50
2020-05-15	1,386.5	1,404.5	1,369	1,391	2,631,300	1,391
2020-05-14	1,400	1,400	1,372	1,373	3,652,000	1,373
2020-05-13	1,438	1,446.5	1,411.5	1,422	5,655,100	1,422
2020-05-12	1,350	1,387	1,340.5	1,384	3,443,000	1,384
2020-05-11	1,345.5	1,369.5	1,342	1,365	1,856,300	1,365
2020-05-08	1,325.5	1,336.5	1,316.5	1,336	2,440,700	1,336
2020-05-07	1,295	1,300	1,283.5	1,296	2,411,400	1,296
2020-05-01	1,347	1,348.5	1,295	1,301.5	2,320,400	1,301.50
2020-04-30	1,359.5	1,378.5	1,340	1,347	4,013,100	1,347
2020-04-28	1,292.5	1,307.5	1,285	1,299.5	1,874,200	1,299.50
2020-04-27	1,281	1,298.5	1,268	1,298	2,375,700	1,298
2020-04-24	1,262	1,274	1,255.5	1,271	2,506,000	1,271
2020-04-23	1,246.5	1,266.5	1,230.5	1,265.5	2,018,400	1,265.50
2020-04-22	1,220	1,244	1,212.5	1,238	2,444,600	1,238
2020-04-21	1,240	1,246.5	1,231.5	1,235	2,525,900	1,235
2020-04-20	1,254	1,267.5	1,227	1,263.5	3,761,600	1,263.50
2020-04-17	1,237	1,266.5	1,231.5	1,256.5	3,130,500	1,256.50
2020-04-16	1,222.5	1,235.5	1,213	1,213	4,155,000	1,213
2020-04-15	1,244	1,257	1,211.5	1,247	4,765,200	1,247
2020-04-14	1,239.5	1,255.5	1,221.5	1,244	4,014,500	1,244
2020-04-13	1,279.5	1,285.5	1,243	1,243.5	2,925,900	1,243.50
2020-04-10	1,266	1,302	1,246.5	1,301.5	3,873,400	1,301.50
2020-04-09	1,290	1,298	1,273	1,282	2,985,500	1,282
2020-04-08	1,295.5	1,306.5	1,261.5	1,294.5	4,732,900	1,294.50
2020-04-07	1,300.5	1,327.5	1,255.5	1,284	5,157,500	1,284
2020-04-06	1,275.5	1,306	1,245.5	1,290	5,217,800	1,290
2020-04-03	1,290	1,310.5	1,269.5	1,274.5	3,401,400	1,274.50
2020-04-02	1,300	1,334	1,293.5	1,297.5	3,739,200	1,297.50
2020-04-01	1,336	1,352.5	1,282	1,291.5	3,908,000	1,291.50
2020-03-31	1,405.5	1,436.5	1,368	1,381.5	3,908,100	1,381.50
2020-03-30	1,422	1,444.5	1,337	1,398.5	4,573,400	1,398.50
2020-03-27	1,409	1,452	1,376.5	1,452	5,720,700	1,452
2020-03-26	1,310	1,366	1,285.5	1,355	5,094,700	1,355
2020-03-25	1,260.5	1,322.5	1,259	1,315.5	6,210,000	1,315.50
2020-03-24	1,253.5	1,293.5	1,215	1,230.5	6,255,900	1,230.50
2020-03-23	1,231	1,269	1,190.5	1,223.5	7,671,300	1,223.50
2020-03-19	1,267.5	1,310	1,255	1,288	6,575,600	1,288
2020-03-18	1,241.5	1,288	1,222.5	1,242	5,741,900	1,242
2020-03-17	1,168	1,255	1,130	1,227.5	7,355,300	1,227.50
2020-03-16	1,205.5	1,244	1,185.5	1,188	4,723,400	1,188
2020-03-13	1,170	1,248	1,155.5	1,204	6,654,500	1,204
2020-03-12	1,271	1,297.5	1,241.5	1,260	5,315,000	1,260
2020-03-11	1,317.5	1,332.5	1,287.5	1,289.5	4,487,400	1,289.50
2020-03-10	1,294	1,332	1,261.5	1,330.5	5,945,100	1,330.50
2020-03-09	1,372	1,377	1,308	1,321	4,482,500	1,321
2020-03-06	1,446.5	1,459	1,401	1,410.5	5,076,500	1,410.50
2020-03-05	1,487.5	1,490	1,454	1,458	5,220,900	1,458
2020-03-04	1,474	1,492	1,460.5	1,467.5	3,507,900	1,467.50
2020-03-03	1,523.5	1,536	1,490.5	1,492	4,223,900	1,492
2020-03-02	1,500.5	1,534.5	1,480.5	1,513	5,169,000	1,513
2020-02-28	1,515	1,527	1,500.5	1,523	5,976,500	1,523
2020-02-27	1,555	1,563.5	1,541	1,549	3,989,600	1,549
2020-02-26	1,530	1,567	1,518	1,554	3,770,500	1,554
2020-02-25	1,508.5	1,548.5	1,504	1,532.5	4,667,200	1,532.50
2020-02-21	1,606	1,624.5	1,588	1,592	2,360,200	1,592
2020-02-20	1,601	1,630	1,598	1,607	2,470,600	1,607
2020-02-19	1,610	1,618	1,585	1,588.5	3,625,300	1,588.50
2020-02-18	1,623.5	1,633	1,590.5	1,596	3,041,100	1,596
2020-02-17	1,686.5	1,686.5	1,630.5	1,632.5	3,407,900	1,632.50
2020-02-14	1,743.5	1,746	1,704	1,716.5	3,127,200	1,716.50
2020-02-13	1,754	1,755.5	1,727	1,751	2,584,600	1,751
2020-02-12	1,794	1,796.5	1,761.5	1,768.5	2,753,500	1,768.50
2020-02-10	1,772	1,785.5	1,765	1,779	1,868,100	1,779
2020-02-07	1,813	1,813.5	1,775	1,791.5	2,204,200	1,791.50
2020-02-06	1,812.5	1,818.5	1,795.5	1,811.5	3,027,500	1,811.50
2020-02-05	1,766.5	1,778.5	1,747.5	1,776	2,167,700	1,776
2020-02-04	1,737.5	1,738	1,716	1,733	2,345,500	1,733
2020-02-03	1,705.5	1,740.5	1,702	1,738	2,283,300	1,738
2020-01-31	1,738	1,761	1,730	1,740.5	1,849,800	1,740.50
2020-01-30	1,749	1,759.5	1,716	1,721.5	3,097,200	1,721.50
2020-01-29	1,722	1,740	1,716	1,739.5	1,799,000	1,739.50
2020-01-28	1,712.5	1,718.5	1,693.5	1,708	2,039,100	1,708
2020-01-27	1,747.5	1,764.5	1,736.5	1,740.5	1,987,900	1,740.50
2020-01-24	1,797	1,797	1,765.5	1,789	3,481,800	1,789
2020-01-23	1,773	1,782	1,760.5	1,768.5	2,809,700	1,768.50
2020-01-22	1,767	1,786.5	1,759.5	1,785.5	2,825,600	1,785.50
2020-01-21	1,755.5	1,774	1,754.5	1,769	2,123,700	1,769
2020-01-20	1,741.5	1,757	1,741.5	1,755.5	1,674,100	1,755.50
2020-01-17	1,707	1,729.5	1,706	1,728	2,198,800	1,728
2020-01-16	1,702	1,703	1,688.5	1,703	2,209,000	1,703
2020-01-15	1,704	1,713	1,695	1,702	3,213,200	1,702
2020-01-14	1,727	1,731.5	1,709.5	1,722	2,751,800	1,722
2020-01-10	1,710.5	1,715.5	1,702.5	1,706	1,724,800	1,706
2020-01-09	1,720	1,724.5	1,695.5	1,703.5	2,162,200	1,703.50
2020-01-08	1,675.5	1,693.5	1,649.5	1,686.5	3,676,300	1,686.50
2020-01-07	1,699.5	1,712.5	1,687.5	1,705	2,122,900	1,705
2020-01-06	1,714	1,714	1,684.5	1,693.5	2,659,000	1,693.50

分割・併合履歴：なし

6326 (株)クボタ の時系列データ [2020年度]

6326 (株)クボタの時系列データ [2020年度]