1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2022年

6326 (株)クボタ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,8261,8421,8171,8172,281,9001,817
2022-12-291,817.51,8351,8061,8342,429,8001,834
2022-12-281,826.51,842.51,8201,8422,660,4001,842
2022-12-271,854.51,8561,8291,8332,088,9001,833
2022-12-261,8451,8661,8331,833.52,741,6001,833.50
2022-12-231,838.51,849.51,8311,844.52,610,5001,844.50
2022-12-221,8681,8751,851.51,8602,940,4001,860
2022-12-211,876.51,8821,8431,856.54,897,4001,856.50
2022-12-201,9651,9721,8971,900.54,104,4001,900.50
2022-12-191,9511,9801,9491,959.52,553,6001,959.50
2022-12-161,9591,9791,954.51,9604,212,7001,960
2022-12-151,995.52,010.51,988.51,9992,141,2001,999
2022-12-142,0032,013.51,9972,013.51,834,2002,013.50
2022-12-132,0292,034.52,0012,0011,778,9002,001
2022-12-121,9872,0091,9832,0042,159,3002,004
2022-12-091,9562,004.51,955.51,9983,798,2001,998
2022-12-081,9701,970.51,945.51,9553,508,5001,955
2022-12-071,9651,982.51,958.51,972.53,393,7001,972.50
2022-12-061,9852,004.51,9781,987.52,507,6001,987.50
2022-12-052,021.52,021.51,9942,0042,614,5002,004
2022-12-022,022.52,024.51,9882,003.54,704,0002,003.50
2022-12-012,054.52,057.52,0392,053.52,448,6002,053.50
2022-11-302,027.52,034.52,015.52,0304,574,8002,030
2022-11-292,0572,068.52,0472,056.52,744,7002,056.50
2022-11-282,1052,1242,0922,092.51,847,1002,092.50
2022-11-252,111.52,119.52,098.52,1141,771,3002,114
2022-11-242,1122,1222,0982,100.52,880,7002,100.50
2022-11-222,0682,083.52,065.52,075.52,828,3002,075.50
2022-11-212,063.52,0722,0552,0551,933,6002,055
2022-11-182,0552,0672,0452,0512,280,8002,051
2022-11-172,053.52,0662,047.52,0541,948,4002,054
2022-11-162,076.52,0872,043.52,0602,170,0002,060
2022-11-152,0452,0692,035.52,0692,702,8002,069
2022-11-142,0142,0552,0062,0354,946,5002,035
2022-11-112,0002,035.51,9962,0087,702,1002,008
2022-11-102,0232,048.52,0112,0116,733,1002,011
2022-11-092,1902,2042,1582,163.54,207,8002,163.50
2022-11-082,1082,1552,1022,1553,903,6002,155
2022-11-072,083.52,106.52,0752,096.53,653,8002,096.50
2022-11-042,0802,0862,0492,0703,128,2002,070
2022-11-022,1142,119.52,098.52,1062,808,8002,106
2022-11-012,0842,118.52,0732,118.52,621,9002,118.50
2022-10-312,0742,0772,0542,076.52,172,2002,076.50
2022-10-282,0562,067.52,0302,0469,312,7002,046
2022-10-272,0502,059.52,0362,056.52,154,2002,056.50
2022-10-262,0412,051.52,032.52,046.52,459,3002,046.50
2022-10-252,0272,041.52,0162,025.52,485,8002,025.50
2022-10-242,005.52,0381,999.52,0202,678,8002,020
2022-10-211,9801,9931,9701,9703,245,3001,970
2022-10-202,0002,0101,9942,0002,387,4002,000
2022-10-192,0202,037.52,014.52,0291,837,4002,029
2022-10-182,045.52,046.52,004.52,0262,512,4002,026
2022-10-171,988.51,998.51,965.51,995.53,983,3001,995.50
2022-10-141,9982,0391,9942,0293,497,3002,029
2022-10-131,984.51,994.51,9801,986.51,951,3001,986.50
2022-10-121,9882,003.51,978.51,9852,626,4001,985
2022-10-112,0142,0221,9811,990.54,616,1001,990.50
2022-10-072,0702,070.52,050.52,053.52,625,2002,053.50
2022-10-062,106.52,123.52,0972,098.53,095,3002,098.50
2022-10-052,1322,136.52,1032,114.53,188,4002,114.50
2022-10-042,0802,1022,0712,095.53,671,9002,095.50
2022-10-032,0052,047.51,999.52,0432,775,3002,043
2022-09-302,0342,037.51,9932,0044,072,4002,004
2022-09-292,030.52,059.52,028.52,0473,351,9002,047
2022-09-281,9852,0151,9732,004.53,636,1002,004.50
2022-09-272,0202,032.52,0002,0013,270,7002,001
2022-09-262,0412,049.51,9931,9984,240,8001,998
2022-09-222,1002,108.52,078.52,1052,997,5002,105
2022-09-212,1382,149.52,121.52,1302,407,6002,130
2022-09-202,1832,1992,1562,160.52,295,2002,160.50
2022-09-162,1422,167.52,1422,1612,878,5002,161
2022-09-152,1772,1772,150.52,1602,026,0002,160
2022-09-142,1712,187.52,154.52,1742,720,5002,174
2022-09-132,218.52,243.52,2072,2382,303,0002,238
2022-09-122,202.52,2122,1872,2032,346,2002,203
2022-09-092,1652,189.52,1632,1853,445,0002,185
2022-09-082,1252,1662,124.52,164.52,689,3002,164.50
2022-09-072,1082,1112,0862,0993,078,4002,099
2022-09-062,1182,133.52,100.52,1192,725,8002,119
2022-09-052,1332,145.52,1172,1452,642,4002,145
2022-09-022,1132,124.52,0972,1173,295,0002,117
2022-09-012,147.52,1602,1352,141.52,500,8002,141.50
2022-08-312,1412,1762,140.52,175.53,131,6002,175.50
2022-08-302,1632,1822,1602,1772,072,5002,177
2022-08-292,1452,149.52,130.52,1472,738,6002,147
2022-08-262,201.52,2282,201.52,211.51,688,7002,211.50
2022-08-252,1882,1952,1712,1831,963,1002,183
2022-08-242,195.52,2072,183.52,1871,942,3002,187
2022-08-232,2202,2282,192.52,193.52,090,4002,193.50
2022-08-222,2262,252.52,219.52,252.52,062,4002,252.50
2022-08-192,274.52,279.52,2572,258.51,867,9002,258.50
2022-08-182,2352,250.52,228.52,242.51,813,2002,242.50
2022-08-172,2562,265.52,2312,262.52,730,8002,262.50
2022-08-162,2302,2472,211.52,234.52,136,2002,234.50
2022-08-152,2222,2332,201.52,2251,950,4002,225
2022-08-122,1702,2052,1642,2053,786,9002,205
2022-08-102,1442,1582,1052,1542,047,2002,154
2022-08-092,1542,1632,119.52,122.52,628,9002,122.50
2022-08-082,1192,1642,1182,157.52,857,3002,157.50
2022-08-052,0662,119.52,0652,1133,783,2002,113
2022-08-042,0512,1032,042.52,080.56,044,3002,080.50
2022-08-032,1802,1922,1642,1833,620,3002,183
2022-08-022,212.52,2262,168.52,180.53,546,1002,180.50
2022-08-012,241.52,261.52,2152,259.53,758,5002,259.50
2022-07-292,2362,2362,1832,193.54,609,0002,193.50
2022-07-282,2342,2382,1942,20412,730,8002,204
2022-07-272,2142,236.52,2022,226.53,112,2002,226.50
2022-07-262,2352,249.52,2212,2412,133,6002,241
2022-07-252,2402,246.52,2082,2232,580,4002,223
2022-07-222,255.52,263.52,2392,2622,681,2002,262
2022-07-212,2292,2502,2082,2442,998,9002,244
2022-07-202,2062,2302,199.52,2264,789,0002,226
2022-07-192,141.52,1742,1392,1643,846,1002,164
2022-07-152,112.52,1282,091.52,1063,072,4002,106
2022-07-142,0702,1222,068.52,111.53,079,4002,111.50
2022-07-132,081.52,096.52,077.52,0922,734,0002,092
2022-07-122,1202,128.52,0762,0814,432,6002,081
2022-07-112,1342,1622,1272,1405,103,2002,140
2022-07-082,060.52,1202,055.52,0955,651,0002,095
2022-07-072,0202,0541,996.52,049.55,700,8002,049.50
2022-07-061,998.52,026.51,9982,0084,097,9002,008
2022-07-052,0602,0602,030.52,039.53,568,9002,039.50
2022-07-041,9952,0331,9952,0303,093,9002,030
2022-07-012,016.52,0321,969.51,9815,389,4001,981
2022-06-302,0452,048.52,0122,0273,981,0002,027
2022-06-292,0892,0892,0472,0585,804,0002,058
2022-06-282,0912,109.52,086.52,104.53,249,0002,104.50
2022-06-272,0842,093.52,063.52,0902,804,3002,090
2022-06-241,9942,059.51,986.52,058.54,062,5002,058.50
2022-06-232,061.52,066.52,021.52,033.54,455,8002,033.50
2022-06-222,0822,100.52,066.52,068.55,826,8002,068.50
2022-06-212,0532,0802,043.52,0614,105,0002,061
2022-06-202,0622,0721,9962,008.56,200,8002,008.50
2022-06-172,081.52,099.52,058.52,0828,071,7002,082
2022-06-162,2322,258.52,1842,1884,161,4002,188
2022-06-152,2052,2292,201.52,208.54,071,4002,208.50
2022-06-142,217.52,2452,200.52,2395,727,7002,239
2022-06-132,3322,358.52,298.52,298.56,102,8002,298.50
2022-06-102,4752,5102,4462,4526,731,1002,452
2022-06-092,547.52,5792,540.52,558.52,920,8002,558.50
2022-06-082,5192,553.52,5062,551.52,711,7002,551.50
2022-06-072,4802,501.52,471.52,490.52,576,9002,490.50
2022-06-062,4402,462.52,4262,462.51,815,5002,462.50
2022-06-032,4392,455.52,4312,4402,639,3002,440
2022-06-022,3902,4302,3822,4173,835,1002,417
2022-06-012,378.52,425.52,376.52,412.52,672,8002,412.50
2022-05-312,4022,421.52,3632,37410,195,8002,374
2022-05-302,354.52,412.52,3472,403.55,830,0002,403.50
2022-05-272,3302,333.52,3022,320.52,264,3002,320.50
2022-05-262,301.52,319.52,288.52,301.53,374,5002,301.50
2022-05-252,2402,2912,2402,274.53,010,3002,274.50
2022-05-242,2422,2662,237.52,2473,215,1002,247
2022-05-232,3082,3152,228.52,240.56,049,0002,240.50
2022-05-202,271.52,329.52,2592,308.53,721,0002,308.50
2022-05-192,2502,272.52,229.52,268.52,557,9002,268.50
2022-05-182,308.52,344.52,2812,310.53,159,5002,310.50
2022-05-172,286.52,2892,264.52,279.52,513,3002,279.50
2022-05-162,2802,283.52,2392,2793,449,9002,279
2022-05-132,242.52,2862,2212,2594,925,7002,259
2022-05-122,2442,3022,218.52,287.54,701,4002,287.50
2022-05-112,250.52,261.52,230.52,237.52,848,0002,237.50
2022-05-102,2282,298.52,2222,287.53,582,3002,287.50
2022-05-092,2482,273.52,234.52,2503,298,0002,250
2022-05-062,270.52,2962,242.52,281.53,345,4002,281.50
2022-05-022,3002,3002,1972,242.53,763,2002,242.50
2022-04-282,1942,2242,156.52,218.53,048,1002,218.50
2022-04-272,1432,160.52,1282,157.55,659,6002,157.50
2022-04-262,1752,1932,1572,170.52,683,2002,170.50
2022-04-252,1562,1952,146.52,184.53,448,7002,184.50
2022-04-222,2682,287.52,2382,2692,969,7002,269
2022-04-212,3502,364.52,3132,3185,231,7002,318
2022-04-202,233.52,2772,2032,2733,637,3002,273
2022-04-192,172.52,1972,1412,1912,208,1002,191
2022-04-182,180.52,188.52,1172,145.53,003,9002,145.50
2022-04-152,203.52,2202,1882,2132,172,3002,213
2022-04-142,190.52,2502,188.52,231.52,466,3002,231.50
2022-04-132,174.52,193.52,1542,186.55,953,6002,186.50
2022-04-122,2462,280.52,153.52,160.53,720,5002,160.50
2022-04-112,2552,274.52,2482,2702,561,2002,270
2022-04-082,2542,284.52,2422,2652,970,1002,265
2022-04-072,2062,2422,1952,2322,851,0002,232
2022-04-062,261.52,2822,2452,2473,073,8002,247
2022-04-052,2622,287.52,2452,273.53,376,8002,273.50
2022-04-042,288.52,298.52,269.52,280.52,399,5002,280.50
2022-04-012,315.52,333.52,2922,308.52,796,5002,308.50
2022-03-312,305.52,3432,2952,3033,426,2002,303
2022-03-302,3652,3672,306.52,329.53,632,6002,329.50
2022-03-292,3852,3852,335.52,3493,364,7002,349
2022-03-282,342.52,3592,3142,355.52,302,1002,355.50
2022-03-252,340.52,3472,3062,334.52,712,5002,334.50
2022-03-242,3092,320.52,2692,3054,063,2002,305
2022-03-232,3502,367.52,2982,363.54,699,5002,363.50
2022-03-222,2302,258.52,2242,2533,390,8002,253
2022-03-182,1852,2002,1562,196.54,031,8002,196.50
2022-03-172,175.52,189.52,148.52,175.52,773,3002,175.50
2022-03-162,1062,1252,073.52,1123,403,2002,112
2022-03-152,045.52,0782,040.52,0762,641,3002,076
2022-03-142,0462,072.52,040.52,0562,393,2002,056
2022-03-112,0002,0231,9882,0213,734,7002,021
2022-03-102,0092,0442,000.52,0402,960,4002,040
2022-03-091,9742,007.51,968.51,9694,018,4001,969
2022-03-081,950.51,9821,933.51,9423,990,5001,942
2022-03-071,9792,0101,9501,998.54,774,0001,998.50
2022-03-041,986.52,0061,9591,998.53,227,4001,998.50
2022-03-031,9952,016.51,9842,006.52,961,3002,006.50
2022-03-021,9912,0251,9681,9735,198,3001,973
2022-03-012,035.52,0792,028.52,029.53,973,0002,029.50
2022-02-282,0582,067.52,0242,0623,433,8002,062
2022-02-252,0202,061.52,0072,0594,489,9002,059
2022-02-242,0002,0441,9942,012.54,766,5002,012.50
2022-02-222,0182,0512,0002,0162,780,6002,016
2022-02-212,043.52,072.52,0172,0582,766,6002,058
2022-02-182,1092,1132,0742,102.52,620,6002,102.50
2022-02-172,136.52,1472,1002,1183,926,7002,118
2022-02-162,093.52,1372,089.52,1314,452,5002,131
2022-02-152,1082,166.52,0512,060.59,736,3002,060.50
2022-02-142,382.52,4022,343.52,3584,236,2002,358
2022-02-102,396.52,4292,3772,4173,190,7002,417
2022-02-092,3642,408.52,340.52,4004,068,2002,400
2022-02-082,4072,434.52,359.52,364.52,250,3002,364.50
2022-02-072,404.52,418.52,377.52,396.51,939,7002,396.50
2022-02-042,382.52,407.52,3652,400.52,216,3002,400.50
2022-02-032,3952,404.52,370.52,3872,172,8002,387
2022-02-022,401.52,4372,401.52,419.52,748,5002,419.50
2022-02-012,4252,443.52,3912,3962,288,1002,396
2022-01-312,4102,4602,3982,4442,121,6002,444
2022-01-282,416.52,4302,372.52,4132,945,6002,413
2022-01-272,464.52,492.52,383.52,3942,531,3002,394
2022-01-262,4302,453.52,4112,438.51,722,6002,438.50
2022-01-252,5162,516.52,4012,4182,793,0002,418
2022-01-242,500.52,5332,4912,5301,808,6002,530
2022-01-212,5112,548.52,4932,540.52,011,1002,540.50
2022-01-202,511.52,539.52,4972,5252,612,3002,525
2022-01-192,5072,5462,4772,4932,514,6002,493
2022-01-182,594.52,5962,532.52,5372,007,2002,537
2022-01-172,6552,6552,580.52,582.51,754,1002,582.50
2022-01-142,639.52,644.52,572.52,606.52,688,1002,606.50
2022-01-132,636.52,656.52,6292,645.51,908,1002,645.50
2022-01-122,610.52,6572,589.52,654.52,166,0002,654.50
2022-01-112,603.52,6192,569.52,614.52,681,0002,614.50
2022-01-072,6272,637.52,5902,6061,707,7002,606
2022-01-062,640.52,6482,589.52,600.52,093,7002,600.50
2022-01-052,6322,6632,620.52,6502,579,5002,650
2022-01-042,578.52,602.52,5492,602.52,129,9002,602.50

分割・併合履歴 ： なし