7709 クボテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	274	277	271	277	31,000	277
2023-11-29	282	282	274	276	19,000	276
2023-11-28	271	278	271	278	33,500	278
2023-11-27	272	273	268	273	25,600	273
2023-11-24	275	279	270	271	63,600	271
2023-11-22	274	280	267	277	39,500	277
2023-11-21	278	284	273	275	76,600	275
2023-11-20	269	293	269	284	137,800	284
2023-11-17	265	272	261	266	41,200	266
2023-11-16	262	263	261	261	21,600	261
2023-11-15	263	266	261	266	28,800	266
2023-11-14	263	263	260	263	22,900	263
2023-11-13	268	268	261	263	33,900	263
2023-11-10	263	268	260	266	14,000	266
2023-11-09	264	266	258	263	48,700	263
2023-11-08	269	272	261	267	48,100	267
2023-11-07	271	273	267	272	44,000	272
2023-11-06	263	275	259	274	136,000	274
2023-11-02	262	266	256	258	72,600	258
2023-11-01	266	268	261	262	50,100	262
2023-10-31	267	271	265	266	31,300	266
2023-10-30	272	272	264	267	44,600	267
2023-10-27	272	277	264	274	71,400	274
2023-10-26	277	278	262	269	169,300	269
2023-10-25	285	298	275	275	250,100	275
2023-10-24	304	312	269	281	729,200	281
2023-10-23	280	309	276	301	1,127,900	301
2023-10-20	257	283	254	280	314,900	280
2023-10-19	255	277	249	260	202,800	260
2023-10-18	248	254	248	254	8,700	254
2023-10-17	245	252	244	250	41,600	250
2023-10-16	242	249	242	247	47,000	247
2023-10-13	250	254	245	245	39,800	245
2023-10-12	251	254	249	252	73,700	252
2023-10-11	259	261	253	254	59,800	254
2023-10-10	262	266	260	261	20,700	261
2023-10-06	264	267	262	262	13,500	262
2023-10-05	260	269	260	265	34,800	265
2023-10-04	260	266	258	260	87,900	260
2023-10-03	269	272	262	262	52,400	262
2023-10-02	272	279	270	270	42,400	270
2023-09-29	271	275	268	269	48,600	269
2023-09-28	268	274	268	269	9,800	269
2023-09-27	264	274	264	273	45,300	273
2023-09-26	274	274	262	268	61,800	268
2023-09-25	272	274	267	270	34,800	270
2023-09-22	263	273	263	273	57,600	273
2023-09-21	272	272	263	264	54,900	264
2023-09-20	268	273	267	272	32,100	272
2023-09-19	275	275	268	268	44,900	268
2023-09-15	275	278	270	275	58,600	275
2023-09-14	268	277	267	273	73,700	273
2023-09-13	276	285	267	268	141,400	268
2023-09-12	281	288	276	277	90,900	277
2023-09-11	293	293	278	281	132,000	281
2023-09-08	286	293	286	290	91,100	290
2023-09-07	287	292	284	288	170,300	288
2023-09-06	296	301	285	287	286,100	287
2023-09-05	301	304	294	298	463,200	298
2023-09-04	286	334	286	305	2,351,500	305
2023-09-01	280	291	280	287	228,800	287
2023-08-31	283	291	278	281	203,700	281
2023-08-30	280	290	277	284	373,100	284
2023-08-29	282	293	278	280	554,700	280
2023-08-28	306	308	290	292	900,900	292
2023-08-25	304	312	295	307	1,955,300	307
2023-08-24	260	325	258	307	7,597,100	307
2023-08-23	254	262	246	257	256,900	257
2023-08-22	249	252	246	248	75,800	248
2023-08-21	244	258	244	248	137,300	248
2023-08-18	245	249	244	249	13,600	249
2023-08-17	246	251	241	246	116,100	246
2023-08-16	250	255	246	250	132,400	250
2023-08-15	252	258	252	253	38,900	253
2023-08-14	264	264	251	251	185,300	251
2023-08-10	265	267	261	263	76,100	263
2023-08-09	267	274	264	265	132,200	265
2023-08-08	271	275	263	264	126,200	264
2023-08-07	272	277	258	273	264,600	273
2023-08-04	283	286	268	272	364,900	272
2023-08-03	290	327	283	283	1,487,000	283
2023-08-02	289	290	284	286	127,000	286
2023-08-01	299	300	290	290	213,200	290
2023-07-31	301	310	300	304	136,000	304
2023-07-28	313	318	302	302	271,500	302
2023-07-27	329	337	312	313	453,800	313
2023-07-26	308	341	301	323	1,082,700	323
2023-07-25	309	311	298	300	333,800	300
2023-07-24	317	326	314	317	189,300	317
2023-07-21	333	333	313	321	433,300	321
2023-07-20	330	343	326	333	471,600	333
2023-07-19	353	355	330	334	418,100	334
2023-07-18	368	375	348	351	402,600	351
2023-07-14	397	403	368	370	644,800	370
2023-07-13	407	411	381	388	1,353,200	388
2023-07-12	385	402	348	380	1,463,800	380
2023-07-11	430	466	370	374	3,495,500	374
2023-07-10	359	428	358	407	4,489,700	407
2023-07-07	370	376	336	356	2,463,900	356
2023-07-06	310	372	310	334	4,515,900	334
2023-07-05	309	313	293	304	715,500	304
2023-07-04	314	319	292	303	888,200	303
2023-07-03	312	342	304	314	1,844,200	314
2023-06-30	277	354	267	304	6,559,900	304
2023-06-29	294	296	272	274	482,700	274
2023-06-28	300	326	285	294	1,571,200	294
2023-06-27	273	338	272	284	3,490,300	284
2023-06-26	318	322	280	280	2,691,800	280
2023-06-23	288	352	282	352	3,489,200	352
2023-06-22	288	296	266	272	1,019,300	272
2023-06-21	329	349	285	287	5,569,700	287
2023-06-20	234	306	230	306	8,132,500	306
2023-06-19	223	257	219	226	709,600	226
2023-06-16	224	224	217	219	52,600	219
2023-06-15	231	238	223	224	51,000	224
2023-06-14	231	250	225	231	71,500	231
2023-06-13	243	246	230	230	111,000	230
2023-06-12	229	245	219	243	243,400	243
2023-06-09	218	221	214	217	43,400	217
2023-06-08	216	218	214	217	23,500	217
2023-06-07	214	219	210	219	20,300	219
2023-06-06	213	214	211	214	11,900	214
2023-06-05	213	216	209	212	29,500	212
2023-06-02	214	215	208	210	56,100	210
2023-06-01	222	226	212	215	193,700	215
2023-05-31	209	258	208	218	1,583,100	218
2023-05-30	209	209	205	206	9,600	206
2023-05-29	209	209	207	207	6,400	207
2023-05-26	207	208	207	207	3,100	207
2023-05-25	204	206	204	206	3,600	206
2023-05-24	206	206	204	205	4,500	205
2023-05-23	207	207	204	204	12,100	204
2023-05-22	208	208	205	207	4,100	207
2023-05-19	207	208	205	206	12,100	206
2023-05-18	206	208	204	205	11,400	205
2023-05-17	209	209	207	207	3,200	207
2023-05-16	209	210	206	206	9,600	206
2023-05-15	210	218	208	210	49,400	210
2023-05-12	207	210	205	210	6,500	210
2023-05-11	207	207	206	206	4,600	206
2023-05-10	209	209	205	207	11,200	207
2023-05-09	206	209	206	208	6,100	208
2023-05-08	207	208	205	208	2,700	208
2023-05-02	208	208	205	205	3,200	205
2023-05-01	206	207	206	207	14,300	207
2023-04-28	206	207	204	205	13,700	205
2023-04-27	209	209	204	204	40,900	204
2023-04-26	209	210	208	209	10,300	209
2023-04-25	208	212	208	210	9,400	210
2023-04-24	205	208	205	206	4,600	206
2023-04-21	211	211	207	207	7,100	207
2023-04-20	210	214	209	210	10,100	210
2023-04-19	210	210	207	210	5,100	210
2023-04-18	213	213	210	210	4,200	210
2023-04-17	212	213	211	213	6,200	213
2023-04-14	209	212	209	211	6,200	211
2023-04-13	211	211	204	210	21,400	210
2023-04-12	213	213	209	211	8,600	211
2023-04-11	214	214	210	213	7,800	213
2023-04-10	208	214	208	214	30,600	214
2023-04-07	205	208	202	203	29,000	203
2023-04-06	211	212	205	205	34,500	205
2023-04-05	216	216	211	211	13,300	211
2023-04-04	218	219	216	216	9,800	216
2023-04-03	220	221	219	219	4,100	219
2023-03-31	217	221	217	221	12,600	221
2023-03-30	218	218	217	217	16,900	217
2023-03-29	218	218	215	218	8,900	218
2023-03-28	215	217	213	215	10,400	215
2023-03-27	213	216	212	215	16,600	215
2023-03-24	220	220	214	215	28,000	215
2023-03-23	220	222	218	220	9,000	220
2023-03-22	220	222	214	222	36,100	222
2023-03-20	222	223	217	219	19,200	219
2023-03-17	219	221	218	221	11,000	221
2023-03-16	218	218	213	218	19,100	218
2023-03-15	216	218	215	216	19,700	216
2023-03-14	222	222	215	216	46,500	216
2023-03-13	221	224	220	224	28,100	224
2023-03-10	223	226	222	223	27,200	223
2023-03-09	226	226	223	226	37,200	226
2023-03-08	227	227	223	225	8,800	225
2023-03-07	225	226	224	224	12,000	224
2023-03-06	225	225	223	225	15,100	225
2023-03-03	222	225	222	225	15,200	225
2023-03-02	224	224	222	222	15,900	222
2023-03-01	225	227	222	225	31,000	225
2023-02-28	225	228	222	226	50,500	226
2023-02-27	225	228	225	225	14,500	225
2023-02-24	224	229	224	226	18,500	226
2023-02-22	223	226	222	224	23,000	224
2023-02-21	225	226	223	223	28,900	223
2023-02-20	224	227	222	225	25,300	225
2023-02-17	226	227	222	226	51,400	226
2023-02-16	229	232	224	230	123,900	230
2023-02-15	223	235	220	232	145,300	232
2023-02-14	224	224	219	223	81,200	223
2023-02-13	225	227	221	222	126,600	222
2023-02-10	224	230	224	228	148,900	228
2023-02-09	225	228	222	226	183,400	226
2023-02-08	228	246	222	228	1,538,500	228
2023-02-07	215	287	215	230	5,875,300	230
2023-02-06	208	208	207	207	2,400	207
2023-02-03	209	209	205	206	8,900	206
2023-02-02	212	212	210	210	1,600	210
2023-02-01	209	213	208	212	19,200	212
2023-01-31	210	216	210	215	4,500	215
2023-01-30	215	222	208	212	48,500	212
2023-01-27	213	216	211	216	9,900	216
2023-01-26	217	217	211	214	10,100	214
2023-01-25	207	217	206	217	38,100	217
2023-01-24	205	214	203	212	31,000	212
2023-01-23	201	203	201	201	4,800	201
2023-01-20	199	201	199	199	3,900	199
2023-01-19	199	201	199	199	8,700	199
2023-01-18	200	201	199	199	8,700	199
2023-01-17	200	201	200	201	10,500	201
2023-01-16	200	203	199	201	6,200	201
2023-01-13	201	201	199	199	6,400	199
2023-01-12	200	202	199	200	10,000	200
2023-01-11	200	204	200	200	14,700	200
2023-01-10	204	204	202	202	3,000	202
2023-01-06	200	204	200	204	7,900	204
2023-01-05	200	202	200	200	7,200	200
2023-01-04	202	202	201	201	6,200	201

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