7709 クボテック(株) 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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 247 | 251 | 247 | 247 | 5,600 | 247 |
| 2022-05-18 | 247 | 251 | 247 | 251 | 3,400 | 251 |
| 2022-05-17 | 252 | 252 | 247 | 247 | 7,700 | 247 |
| 2022-05-16 | 256 | 256 | 247 | 248 | 6,300 | 248 |
| 2022-05-13 | 250 | 255 | 249 | 251 | 6,200 | 251 |
| 2022-05-12 | 251 | 254 | 249 | 249 | 26,700 | 249 |
| 2022-05-11 | 254 | 261 | 254 | 255 | 5,500 | 255 |
| 2022-05-10 | 255 | 256 | 255 | 255 | 4,300 | 255 |
| 2022-05-09 | 261 | 261 | 256 | 256 | 9,300 | 256 |
| 2022-05-06 | 257 | 260 | 255 | 256 | 18,100 | 256 |
| 2022-05-02 | 255 | 259 | 254 | 259 | 10,300 | 259 |
| 2022-04-28 | 264 | 264 | 253 | 257 | 22,700 | 257 |
| 2022-04-27 | 267 | 267 | 255 | 261 | 49,000 | 261 |
| 2022-04-26 | 271 | 275 | 263 | 270 | 124,100 | 270 |
| 2022-04-25 | 247 | 293 | 247 | 278 | 353,200 | 278 |
| 2022-04-22 | 251 | 257 | 247 | 255 | 8,600 | 255 |
| 2022-04-21 | 250 | 252 | 248 | 252 | 14,500 | 252 |
| 2022-04-20 | 260 | 260 | 249 | 249 | 40,100 | 249 |
| 2022-04-19 | 250 | 257 | 250 | 252 | 15,300 | 252 |
| 2022-04-18 | 257 | 257 | 252 | 253 | 6,700 | 253 |
| 2022-04-15 | 263 | 265 | 258 | 258 | 12,400 | 258 |
| 2022-04-14 | 267 | 267 | 262 | 262 | 2,800 | 262 |
| 2022-04-13 | 269 | 270 | 259 | 267 | 4,500 | 267 |
| 2022-04-12 | 262 | 273 | 262 | 263 | 9,300 | 263 |
| 2022-04-11 | 259 | 270 | 258 | 270 | 6,000 | 270 |
| 2022-04-08 | 261 | 264 | 258 | 259 | 6,300 | 259 |
| 2022-04-07 | 265 | 266 | 260 | 261 | 6,500 | 261 |
| 2022-04-06 | 270 | 270 | 265 | 265 | 9,400 | 265 |
| 2022-04-05 | 274 | 274 | 267 | 267 | 13,200 | 267 |
| 2022-04-04 | 275 | 275 | 268 | 270 | 3,800 | 270 |
| 2022-04-01 | 272 | 272 | 267 | 270 | 6,400 | 270 |
| 2022-03-31 | 274 | 276 | 272 | 272 | 7,800 | 272 |
| 2022-03-30 | 288 | 288 | 270 | 274 | 37,800 | 274 |
| 2022-03-29 | 252 | 264 | 252 | 264 | 10,300 | 264 |
| 2022-03-28 | 255 | 256 | 253 | 254 | 6,900 | 254 |
| 2022-03-25 | 266 | 266 | 256 | 257 | 6,800 | 257 |
| 2022-03-24 | 262 | 265 | 260 | 262 | 5,600 | 262 |
| 2022-03-23 | 268 | 268 | 261 | 267 | 6,400 | 267 |
| 2022-03-22 | 267 | 268 | 258 | 265 | 10,700 | 265 |
| 2022-03-18 | 260 | 262 | 260 | 262 | 4,400 | 262 |
| 2022-03-17 | 258 | 264 | 254 | 264 | 9,600 | 264 |
| 2022-03-16 | 249 | 257 | 249 | 257 | 6,700 | 257 |
| 2022-03-15 | 255 | 255 | 248 | 253 | 3,300 | 253 |
| 2022-03-14 | 243 | 251 | 243 | 251 | 5,400 | 251 |
| 2022-03-11 | 254 | 254 | 247 | 248 | 6,400 | 248 |
| 2022-03-10 | 246 | 255 | 246 | 255 | 5,200 | 255 |
| 2022-03-09 | 243 | 252 | 243 | 245 | 14,000 | 245 |
| 2022-03-08 | 245 | 252 | 244 | 249 | 13,400 | 249 |
| 2022-03-07 | 262 | 262 | 249 | 249 | 22,700 | 249 |
| 2022-03-04 | 266 | 268 | 258 | 262 | 32,500 | 262 |
| 2022-03-03 | 266 | 269 | 261 | 269 | 5,500 | 269 |
| 2022-03-02 | 255 | 265 | 255 | 262 | 4,600 | 262 |
| 2022-03-01 | 267 | 269 | 265 | 265 | 7,000 | 265 |
| 2022-02-28 | 253 | 268 | 249 | 263 | 31,500 | 263 |
| 2022-02-25 | 245 | 252 | 245 | 252 | 10,800 | 252 |
| 2022-02-24 | 255 | 256 | 246 | 249 | 11,300 | 249 |
| 2022-02-22 | 269 | 271 | 253 | 254 | 54,900 | 254 |
| 2022-02-21 | 271 | 271 | 266 | 268 | 4,000 | 268 |
| 2022-02-18 | 268 | 273 | 264 | 273 | 6,100 | 273 |
| 2022-02-17 | 275 | 275 | 267 | 268 | 5,800 | 268 |
| 2022-02-16 | 283 | 286 | 278 | 278 | 8,200 | 278 |
| 2022-02-15 | 273 | 278 | 272 | 278 | 8,700 | 278 |
| 2022-02-14 | 270 | 274 | 268 | 270 | 10,900 | 270 |
| 2022-02-10 | 265 | 271 | 265 | 270 | 11,500 | 270 |
| 2022-02-09 | 267 | 267 | 264 | 267 | 4,800 | 267 |
| 2022-02-08 | 260 | 268 | 260 | 267 | 8,100 | 267 |
| 2022-02-07 | 260 | 261 | 257 | 260 | 16,900 | 260 |
| 2022-02-04 | 265 | 265 | 260 | 260 | 14,700 | 260 |
| 2022-02-03 | 264 | 264 | 260 | 260 | 14,400 | 260 |
| 2022-02-02 | 266 | 266 | 260 | 262 | 56,300 | 262 |
| 2022-02-01 | 266 | 270 | 258 | 265 | 44,200 | 265 |
| 2022-01-31 | 274 | 277 | 266 | 266 | 48,800 | 266 |
| 2022-01-28 | 279 | 279 | 273 | 273 | 11,500 | 273 |
| 2022-01-27 | 280 | 280 | 273 | 273 | 29,500 | 273 |
| 2022-01-26 | 282 | 285 | 275 | 283 | 26,300 | 283 |
| 2022-01-25 | 274 | 279 | 274 | 275 | 17,200 | 275 |
| 2022-01-24 | 278 | 279 | 275 | 275 | 26,800 | 275 |
| 2022-01-21 | 279 | 287 | 278 | 280 | 25,800 | 280 |
| 2022-01-20 | 281 | 295 | 280 | 286 | 55,700 | 286 |
| 2022-01-19 | 277 | 289 | 273 | 279 | 70,200 | 279 |
| 2022-01-18 | 283 | 294 | 277 | 281 | 60,000 | 281 |
| 2022-01-17 | 291 | 300 | 285 | 291 | 110,200 | 291 |
| 2022-01-14 | 297 | 324 | 288 | 300 | 469,000 | 300 |
| 2022-01-13 | 283 | 302 | 281 | 298 | 198,100 | 298 |
| 2022-01-12 | 306 | 328 | 284 | 298 | 632,500 | 298 |
| 2022-01-11 | 271 | 322 | 269 | 310 | 2,051,600 | 310 |
| 2022-01-07 | 250 | 301 | 250 | 275 | 845,000 | 275 |
| 2022-01-06 | 250 | 255 | 247 | 250 | 26,300 | 250 |
| 2022-01-05 | 252 | 252 | 246 | 246 | 11,000 | 246 |
| 2022-01-04 | 241 | 249 | 241 | 249 | 9,400 | 249 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-05-28]1株→5株 [2001-05-28]1株→2株
