1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2020年

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
2020-12-302,2902,2902,2512,2511,602,3002,251
2020-12-292,2512,2882,248.52,2832,039,4002,283
2020-12-282,2332,2632,229.52,259.51,749,2002,259.50
2020-12-252,1882,220.52,1872,2151,068,2002,215
2020-12-242,183.52,204.52,1522,2021,710,2002,202
2020-12-232,1692,1722,142.52,160.51,443,5002,160.50
2020-12-222,1442,169.52,135.52,1441,477,6002,144
2020-12-212,205.52,2122,1512,162.52,246,4002,162.50
2020-12-182,214.52,223.52,192.52,211.53,601,5002,211.50
2020-12-172,195.52,220.52,1792,2191,899,3002,219
2020-12-162,195.52,218.52,1812,1811,892,0002,181
2020-12-152,271.52,2772,1892,190.53,377,6002,190.50
2020-12-142,1972,2922,193.52,2633,249,5002,263
2020-12-112,1772,1902,1502,1872,183,9002,187
2020-12-102,1752,2002,1692,175.51,755,0002,175.50
2020-12-092,1512,171.52,1452,171.52,216,8002,171.50
2020-12-082,1522,1522,121.52,129.51,981,8002,129.50
2020-12-072,172.52,182.52,148.52,155.52,139,6002,155.50
2020-12-042,1452,168.52,1452,159.51,446,2002,159.50
2020-12-032,1892,195.52,1492,1532,958,8002,153
2020-12-022,193.52,2312,1522,161.54,159,9002,161.50
2020-12-012,0952,139.52,0952,121.52,095,4002,121.50
2020-11-302,1302,1422,064.52,070.54,559,8002,070.50
2020-11-272,123.52,1502,119.52,1352,942,0002,135
2020-11-262,122.52,144.52,0812,1313,112,8002,131
2020-11-252,237.52,2422,131.52,136.53,600,8002,136.50
2020-11-242,2162,2522,2032,2163,811,6002,216
2020-11-202,122.52,167.52,1202,1673,498,3002,167
2020-11-192,1182,124.52,087.52,1042,886,3002,104
2020-11-182,0752,090.52,048.52,0802,286,0002,080
2020-11-172,090.52,0982,064.52,091.53,204,1002,091.50
2020-11-162,149.52,152.52,0992,1183,477,1002,118
2020-11-132,128.52,130.52,048.52,076.53,799,6002,076.50
2020-11-122,0842,1492,081.52,144.54,195,3002,144.50
2020-11-112,0702,0702,039.52,055.52,998,4002,055.50
2020-11-102,1002,1032,015.52,033.54,244,8002,033.50
2020-11-092,0402,0982,0192,084.53,846,9002,084.50
2020-11-061,951.52,0471,9332,018.55,251,0002,018.50
2020-11-051,8711,8931,8471,8812,660,5001,881
2020-11-041,903.51,9041,8751,880.53,014,1001,880.50
2020-11-021,8211,8601,8201,844.51,809,2001,844.50
2020-10-301,8631,8631,805.51,810.52,689,3001,810.50
2020-10-291,824.51,858.51,8211,8511,834,4001,851
2020-10-281,8601,869.51,855.51,8632,261,0001,863
2020-10-271,917.51,918.51,8781,883.52,086,5001,883.50
2020-10-261,940.51,952.51,9261,926.51,255,4001,926.50
2020-10-231,9521,961.51,9441,9531,912,2001,953
2020-10-221,941.51,948.51,9291,945.51,884,2001,945.50
2020-10-211,9351,9571,9271,940.51,924,7001,940.50
2020-10-201,938.51,943.51,9191,929.51,731,0001,929.50
2020-10-191,917.51,928.51,911.51,9191,442,6001,919
2020-10-161,9261,932.51,904.51,9071,686,9001,907
2020-10-151,9401,9501,920.51,9331,277,0001,933
2020-10-141,954.51,9581,9251,9481,942,0001,948
2020-10-131,928.51,9461,922.51,938.51,549,9001,938.50
2020-10-121,9291,943.51,921.51,9311,429,6001,931
2020-10-091,9511,952.51,919.51,9232,257,3001,923
2020-10-081,9711,979.51,954.51,956.52,611,2001,956.50
2020-10-071,931.51,976.51,924.51,976.53,528,6001,976.50
2020-10-061,9091,9321,9031,9191,829,2001,919
2020-10-051,9101,918.51,884.51,8903,318,9001,890
2020-10-021,8781,8971,849.51,861.52,796,2001,861.50
2020-09-301,931.51,9391,8731,877.54,049,8001,877.50
2020-09-291,897.51,934.51,881.51,919.52,774,6001,919.50
2020-09-281,871.51,8931,8521,8894,110,0001,889
2020-09-251,857.51,868.51,8301,8355,359,9001,835
2020-09-241,8441,8751,8431,8502,865,1001,850
2020-09-231,839.51,8541,823.51,8393,548,6001,839
2020-09-181,8391,8751,832.51,8693,816,5001,869
2020-09-171,8651,869.51,842.51,8542,596,7001,854
2020-09-161,8591,8891,854.51,873.53,174,1001,873.50
2020-09-151,8661,886.51,8541,8694,132,8001,869
2020-09-141,9231,941.51,8831,8864,418,1001,886
2020-09-111,9411,941.51,9141,918.53,975,4001,918.50
2020-09-101,9231,9451,918.51,9293,065,7001,929
2020-09-091,893.51,916.51,877.51,907.54,047,5001,907.50
2020-09-081,9251,9301,8951,9103,427,5001,910
2020-09-071,902.51,945.51,900.51,9293,251,5001,929
2020-09-041,892.51,9161,887.51,9131,996,5001,913
2020-09-031,8931,924.51,8911,911.52,883,3001,911.50
2020-09-021,8821,8871,866.51,8753,381,9001,875
2020-09-011,8821,905.51,8681,8943,715,8001,894
2020-08-311,9341,9621,9151,916.54,220,6001,916.50
2020-08-281,9031,9211,8381,8785,811,5001,878
2020-08-271,849.51,888.51,826.51,886.54,341,7001,886.50
2020-08-261,8541,859.51,839.51,847.53,278,8001,847.50
2020-08-251,8181,8471,814.51,828.53,551,4001,828.50
2020-08-241,7901,8001,7701,7872,904,5001,787
2020-08-211,7501,781.51,7501,751.52,418,1001,751.50
2020-08-201,716.51,736.51,713.51,728.52,324,6001,728.50
2020-08-191,7401,7471,726.51,7322,275,2001,732
2020-08-181,7281,748.51,722.51,7432,399,8001,743
2020-08-171,7221,7301,7131,7191,539,3001,719
2020-08-141,7341,7351,7121,7232,014,7001,723
2020-08-131,732.51,749.51,718.51,735.53,317,1001,735.50
2020-08-121,685.51,7081,6801,7023,034,7001,702
2020-08-111,6321,686.51,6301,6813,561,5001,681
2020-08-071,610.51,6111,5861,602.51,922,3001,602.50
2020-08-061,6051,6281,595.51,614.52,095,9001,614.50
2020-08-051,6181,623.51,5501,6053,413,7001,605
2020-08-041,5491,5831,5471,5812,884,7001,581
2020-08-031,5401,5421,515.51,5362,424,0001,536
2020-07-311,542.51,552.51,5001,503.52,915,7001,503.50
2020-07-301,5861,596.51,5691,571.51,852,8001,571.50
2020-07-291,5901,592.51,573.51,5792,233,7001,579
2020-07-281,6211,6431,6081,6122,385,7001,612
2020-07-271,5701,612.51,558.51,6112,887,6001,611
2020-07-221,5981,6141,5821,5871,702,9001,587
2020-07-211,583.51,600.51,5781,593.51,998,2001,593.50
2020-07-201,6001,613.51,594.51,604.51,513,9001,604.50
2020-07-171,5801,598.51,5771,5892,310,1001,589
2020-07-161,6201,626.51,6011,6091,866,2001,609
2020-07-151,6001,619.51,599.51,6122,589,3001,612
2020-07-141,589.51,595.51,573.51,588.51,753,2001,588.50
2020-07-131,5571,5881,5551,582.52,163,2001,582.50
2020-07-101,5501,5501,5181,5182,572,1001,518
2020-07-091,526.51,577.51,5241,557.52,971,1001,557.50
2020-07-081,5631,5881,549.51,549.51,789,2001,549.50
2020-07-071,6101,612.51,5621,5722,198,3001,572
2020-07-061,562.51,5991,552.51,5952,709,7001,595
2020-07-031,5791,586.51,522.51,5394,344,0001,539
2020-07-021,5661,601.51,5661,574.52,424,6001,574.50
2020-07-011,6101,6111,578.51,5851,830,2001,585
2020-06-301,6451,6451,6081,6082,863,8001,608
2020-06-291,614.51,614.51,589.51,5992,665,5001,599
2020-06-261,6501,658.51,620.51,628.52,944,5001,628.50
2020-06-251,6101,647.51,603.51,628.52,450,9001,628.50
2020-06-241,6471,6541,631.51,632.52,065,1001,632.50
2020-06-231,6281,668.51,6251,6384,301,1001,638
2020-06-221,6001,6111,587.51,598.51,625,2001,598.50
2020-06-191,6121,6151,595.51,603.53,755,6001,603.50
2020-06-181,6061,6061,5791,5911,983,1001,591
2020-06-171,6211,6211,593.51,607.52,071,4001,607.50
2020-06-161,5951,637.51,5781,624.53,562,1001,624.50
2020-06-151,5851,6081,558.51,558.53,058,7001,558.50
2020-06-121,569.51,605.51,5521,5956,009,3001,595
2020-06-111,5961,6361,5941,6084,395,6001,608
2020-06-101,6061,6191,603.51,613.52,687,4001,613.50
2020-06-091,5981,6261,591.51,6223,376,7001,622
2020-06-081,6181,6211,572.51,5853,790,1001,585
2020-06-051,576.51,585.51,5531,585.53,117,6001,585.50
2020-06-041,580.51,586.51,546.51,5612,885,6001,561
2020-06-031,575.51,5841,5531,563.53,807,2001,563.50
2020-06-021,5061,5521,5061,537.53,769,5001,537.50
2020-06-011,492.51,503.51,4791,491.52,684,5001,491.50
2020-05-291,502.51,512.51,449.51,449.59,928,8001,449.50
2020-05-281,5101,5371,5011,5254,781,4001,525
2020-05-271,460.51,490.51,4591,4843,938,7001,484
2020-05-261,435.51,463.51,4311,4493,334,6001,449
2020-05-251,4121,423.51,4001,415.51,935,3001,415.50
2020-05-221,4131,416.51,390.51,393.52,812,0001,393.50
2020-05-211,4501,451.51,4251,4292,847,2001,429
2020-05-201,4321,443.51,425.51,4352,747,0001,435
2020-05-191,463.51,465.51,4451,448.53,101,2001,448.50
2020-05-181,4001,422.51,3891,411.52,757,7001,411.50
2020-05-151,386.51,404.51,3691,3912,631,3001,391
2020-05-141,4001,4001,3721,3733,652,0001,373
2020-05-131,4381,446.51,411.51,4225,655,1001,422
2020-05-121,3501,3871,340.51,3843,443,0001,384
2020-05-111,345.51,369.51,3421,3651,856,3001,365
2020-05-081,325.51,336.51,316.51,3362,440,7001,336
2020-05-071,2951,3001,283.51,2962,411,4001,296
2020-05-011,3471,348.51,2951,301.52,320,4001,301.50
2020-04-301,359.51,378.51,3401,3474,013,1001,347
2020-04-281,292.51,307.51,2851,299.51,874,2001,299.50
2020-04-271,2811,298.51,2681,2982,375,7001,298
2020-04-241,2621,2741,255.51,2712,506,0001,271
2020-04-231,246.51,266.51,230.51,265.52,018,4001,265.50
2020-04-221,2201,2441,212.51,2382,444,6001,238
2020-04-211,2401,246.51,231.51,2352,525,9001,235
2020-04-201,2541,267.51,2271,263.53,761,6001,263.50
2020-04-171,2371,266.51,231.51,256.53,130,5001,256.50
2020-04-161,222.51,235.51,2131,2134,155,0001,213
2020-04-151,2441,2571,211.51,2474,765,2001,247
2020-04-141,239.51,255.51,221.51,2444,014,5001,244
2020-04-131,279.51,285.51,2431,243.52,925,9001,243.50
2020-04-101,2661,3021,246.51,301.53,873,4001,301.50
2020-04-091,2901,2981,2731,2822,985,5001,282
2020-04-081,295.51,306.51,261.51,294.54,732,9001,294.50
2020-04-071,300.51,327.51,255.51,2845,157,5001,284
2020-04-061,275.51,3061,245.51,2905,217,8001,290
2020-04-031,2901,310.51,269.51,274.53,401,4001,274.50
2020-04-021,3001,3341,293.51,297.53,739,2001,297.50
2020-04-011,3361,352.51,2821,291.53,908,0001,291.50
2020-03-311,405.51,436.51,3681,381.53,908,1001,381.50
2020-03-301,4221,444.51,3371,398.54,573,4001,398.50
2020-03-271,4091,4521,376.51,4525,720,7001,452
2020-03-261,3101,3661,285.51,3555,094,7001,355
2020-03-251,260.51,322.51,2591,315.56,210,0001,315.50
2020-03-241,253.51,293.51,2151,230.56,255,9001,230.50
2020-03-231,2311,2691,190.51,223.57,671,3001,223.50
2020-03-191,267.51,3101,2551,2886,575,6001,288
2020-03-181,241.51,2881,222.51,2425,741,9001,242
2020-03-171,1681,2551,1301,227.57,355,3001,227.50
2020-03-161,205.51,2441,185.51,1884,723,4001,188
2020-03-131,1701,2481,155.51,2046,654,5001,204
2020-03-121,2711,297.51,241.51,2605,315,0001,260
2020-03-111,317.51,332.51,287.51,289.54,487,4001,289.50
2020-03-101,2941,3321,261.51,330.55,945,1001,330.50
2020-03-091,3721,3771,3081,3214,482,5001,321
2020-03-061,446.51,4591,4011,410.55,076,5001,410.50
2020-03-051,487.51,4901,4541,4585,220,9001,458
2020-03-041,4741,4921,460.51,467.53,507,9001,467.50
2020-03-031,523.51,5361,490.51,4924,223,9001,492
2020-03-021,500.51,534.51,480.51,5135,169,0001,513
2020-02-281,5151,5271,500.51,5235,976,5001,523
2020-02-271,5551,563.51,5411,5493,989,6001,549
2020-02-261,5301,5671,5181,5543,770,5001,554
2020-02-251,508.51,548.51,5041,532.54,667,2001,532.50
2020-02-211,6061,624.51,5881,5922,360,2001,592
2020-02-201,6011,6301,5981,6072,470,6001,607
2020-02-191,6101,6181,5851,588.53,625,3001,588.50
2020-02-181,623.51,6331,590.51,5963,041,1001,596
2020-02-171,686.51,686.51,630.51,632.53,407,9001,632.50
2020-02-141,743.51,7461,7041,716.53,127,2001,716.50
2020-02-131,7541,755.51,7271,7512,584,6001,751
2020-02-121,7941,796.51,761.51,768.52,753,5001,768.50
2020-02-101,7721,785.51,7651,7791,868,1001,779
2020-02-071,8131,813.51,7751,791.52,204,2001,791.50
2020-02-061,812.51,818.51,795.51,811.53,027,5001,811.50
2020-02-051,766.51,778.51,747.51,7762,167,7001,776
2020-02-041,737.51,7381,7161,7332,345,5001,733
2020-02-031,705.51,740.51,7021,7382,283,3001,738
2020-01-311,7381,7611,7301,740.51,849,8001,740.50
2020-01-301,7491,759.51,7161,721.53,097,2001,721.50
2020-01-291,7221,7401,7161,739.51,799,0001,739.50
2020-01-281,712.51,718.51,693.51,7082,039,1001,708
2020-01-271,747.51,764.51,736.51,740.51,987,9001,740.50
2020-01-241,7971,7971,765.51,7893,481,8001,789
2020-01-231,7731,7821,760.51,768.52,809,7001,768.50
2020-01-221,7671,786.51,759.51,785.52,825,6001,785.50
2020-01-211,755.51,7741,754.51,7692,123,7001,769
2020-01-201,741.51,7571,741.51,755.51,674,1001,755.50
2020-01-171,7071,729.51,7061,7282,198,8001,728
2020-01-161,7021,7031,688.51,7032,209,0001,703
2020-01-151,7041,7131,6951,7023,213,2001,702
2020-01-141,7271,731.51,709.51,7222,751,8001,722
2020-01-101,710.51,715.51,702.51,7061,724,8001,706
2020-01-091,7201,724.51,695.51,703.52,162,2001,703.50
2020-01-081,675.51,693.51,649.51,686.53,676,3001,686.50
2020-01-071,699.51,712.51,687.51,7052,122,9001,705
2020-01-061,7141,7141,684.51,693.52,659,0001,693.50

分割・併合履歴 ： なし