7709 クボテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,110,000 | 1,110,000 | 1,110,000 | 1,110,000 | 2 | 2,220 |
| 2001-12-26 | 1,120,000 | 1,120,000 | 1,110,000 | 1,110,000 | 7 | 2,220 |
| 2001-12-25 | 1,100,000 | 1,120,000 | 1,100,000 | 1,120,000 | 4 | 2,240 |
| 2001-12-21 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 6 | 2,200 |
| 2001-12-19 | 1,110,000 | 1,120,000 | 1,110,000 | 1,120,000 | 6 | 2,240 |
| 2001-12-18 | 1,120,000 | 1,120,000 | 1,110,000 | 1,120,000 | 9 | 2,240 |
| 2001-12-17 | 1,110,000 | 1,110,000 | 1,100,000 | 1,110,000 | 6 | 2,220 |
| 2001-12-14 | 1,120,000 | 1,120,000 | 1,110,000 | 1,110,000 | 6 | 2,220 |
| 2001-12-13 | 1,220,000 | 1,220,000 | 1,140,000 | 1,140,000 | 3 | 2,280 |
| 2001-12-12 | 1,230,000 | 1,230,000 | 1,220,000 | 1,220,000 | 4 | 2,440 |
| 2001-12-11 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 5 | 2,440 |
| 2001-12-10 | 1,270,000 | 1,270,000 | 1,230,000 | 1,240,000 | 17 | 2,480 |
| 2001-12-07 | 1,290,000 | 1,290,000 | 1,230,000 | 1,230,000 | 16 | 2,460 |
| 2001-12-06 | 1,240,000 | 1,280,000 | 1,230,000 | 1,260,000 | 46 | 2,520 |
| 2001-12-05 | 1,160,000 | 1,250,000 | 1,150,000 | 1,200,000 | 17 | 2,400 |
| 2001-12-04 | 1,090,000 | 1,100,000 | 1,090,000 | 1,100,000 | 8 | 2,200 |
| 2001-12-03 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 6 | 2,160 |
| 2001-11-30 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 3 | 2,060 |
| 2001-11-29 | 1,050,000 | 1,050,000 | 1,000,000 | 1,000,000 | 6 | 2,000 |
| 2001-11-28 | 1,080,000 | 1,080,000 | 1,060,000 | 1,060,000 | 5 | 2,120 |
| 2001-11-27 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 1 | 2,100 |
| 2001-11-26 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 7 | 2,000 |
| 2001-11-22 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 4 | 1,980 |
| 2001-11-21 | 980,000 | 1,000,000 | 980,000 | 1,000,000 | 12 | 2,000 |
| 2001-11-20 | 980,000 | 980,000 | 980,000 | 980,000 | 1 | 1,960 |
| 2001-11-19 | 1,000,000 | 1,000,000 | 980,000 | 980,000 | 2 | 1,960 |
| 2001-11-15 | 960,000 | 960,000 | 960,000 | 960,000 | 1 | 1,920 |
| 2001-11-14 | 980,000 | 1,000,000 | 960,000 | 960,000 | 15 | 1,920 |
| 2001-11-13 | 940,000 | 940,000 | 940,000 | 940,000 | 1 | 1,880 |
| 2001-11-12 | 950,000 | 950,000 | 881,000 | 930,000 | 28 | 1,860 |
| 2001-11-09 | 1,080,000 | 1,100,000 | 1,000,000 | 1,000,000 | 11 | 2,000 |
| 2001-11-08 | 950,000 | 1,040,000 | 950,000 | 1,040,000 | 18 | 2,080 |
| 2001-11-07 | 930,000 | 950,000 | 910,000 | 940,000 | 7 | 1,880 |
| 2001-11-06 | 890,000 | 890,000 | 890,000 | 890,000 | 1 | 1,780 |
| 2001-11-05 | 840,000 | 850,000 | 840,000 | 841,000 | 9 | 1,682 |
| 2001-11-02 | 800,000 | 840,000 | 800,000 | 840,000 | 23 | 1,680 |
| 2001-11-01 | 820,000 | 840,000 | 800,000 | 810,000 | 14 | 1,620 |
| 2001-10-31 | 830,000 | 830,000 | 800,000 | 800,000 | 11 | 1,600 |
| 2001-10-30 | 849,000 | 849,000 | 820,000 | 830,000 | 25 | 1,660 |
| 2001-10-29 | 840,000 | 850,000 | 830,000 | 850,000 | 26 | 1,700 |
| 2001-10-26 | 840,000 | 840,000 | 840,000 | 840,000 | 44 | 1,680 |
| 2001-10-25 | 850,000 | 850,000 | 840,000 | 840,000 | 26 | 1,680 |
| 2001-10-24 | 844,000 | 844,000 | 840,000 | 840,000 | 16 | 1,680 |
| 2001-10-23 | 842,000 | 844,000 | 842,000 | 844,000 | 6 | 1,688 |
| 2001-10-22 | 830,000 | 840,000 | 820,000 | 840,000 | 13 | 1,680 |
| 2001-10-19 | 840,000 | 850,000 | 820,000 | 840,000 | 22 | 1,680 |
| 2001-10-18 | 777,000 | 825,000 | 777,000 | 820,000 | 7 | 1,640 |
| 2001-10-17 | 750,000 | 777,000 | 750,000 | 777,000 | 2 | 1,554 |
| 2001-10-15 | 718,000 | 718,000 | 718,000 | 718,000 | 1 | 1,436 |
| 2001-10-12 | 700,000 | 700,000 | 700,000 | 700,000 | 12 | 1,400 |
| 2001-10-11 | 700,000 | 700,000 | 700,000 | 700,000 | 1 | 1,400 |
| 2001-10-10 | 700,000 | 700,000 | 698,000 | 700,000 | 18 | 1,400 |
| 2001-10-05 | 678,000 | 698,000 | 678,000 | 698,000 | 3 | 1,396 |
| 2001-10-03 | 661,000 | 661,000 | 661,000 | 661,000 | 6 | 1,322 |
| 2001-10-02 | 660,000 | 660,000 | 660,000 | 660,000 | 1 | 1,320 |
| 2001-10-01 | 660,000 | 660,000 | 660,000 | 660,000 | 1 | 1,320 |
| 2001-09-28 | 670,000 | 670,000 | 670,000 | 670,000 | 1 | 1,340 |
| 2001-09-27 | 650,000 | 650,000 | 650,000 | 650,000 | 5 | 1,300 |
| 2001-09-26 | 650,000 | 650,000 | 650,000 | 650,000 | 11 | 1,300 |
| 2001-09-25 | 630,000 | 651,000 | 630,000 | 650,000 | 9 | 1,300 |
| 2001-09-21 | 640,000 | 640,000 | 610,000 | 610,000 | 4 | 1,220 |
| 2001-09-20 | 610,000 | 610,000 | 610,000 | 610,000 | 3 | 1,220 |
| 2001-09-19 | 600,000 | 600,000 | 600,000 | 600,000 | 3 | 1,200 |
| 2001-09-18 | 500,000 | 500,000 | 500,000 | 500,000 | 2 | 1,000 |
| 2001-09-17 | 480,000 | 510,000 | 480,000 | 500,000 | 13 | 1,000 |
| 2001-09-14 | 560,000 | 580,000 | 560,000 | 580,000 | 9 | 1,160 |
| 2001-09-13 | 540,000 | 560,000 | 540,000 | 560,000 | 13 | 1,120 |
| 2001-09-12 | 590,000 | 590,000 | 590,000 | 590,000 | 8 | 1,180 |
| 2001-09-11 | 700,000 | 700,000 | 620,000 | 640,000 | 19 | 1,280 |
| 2001-09-10 | 730,000 | 730,000 | 700,000 | 710,000 | 8 | 1,420 |
| 2001-09-07 | 750,000 | 750,000 | 748,000 | 748,000 | 2 | 1,496 |
| 2001-09-06 | 748,000 | 748,000 | 748,000 | 748,000 | 4 | 1,496 |
| 2001-09-05 | 750,000 | 750,000 | 750,000 | 750,000 | 5 | 1,500 |
| 2001-09-04 | 780,000 | 780,000 | 750,000 | 750,000 | 8 | 1,500 |
| 2001-09-03 | 780,000 | 780,000 | 770,000 | 770,000 | 6 | 1,540 |
| 2001-08-31 | 780,000 | 780,000 | 770,000 | 770,000 | 4 | 1,540 |
| 2001-08-30 | 780,000 | 780,000 | 780,000 | 780,000 | 6 | 1,560 |
| 2001-08-29 | 780,000 | 780,000 | 780,000 | 780,000 | 6 | 1,560 |
| 2001-08-28 | 780,000 | 780,000 | 780,000 | 780,000 | 2 | 1,560 |
| 2001-08-27 | 800,000 | 800,000 | 750,000 | 780,000 | 12 | 1,560 |
| 2001-08-24 | 821,000 | 821,000 | 780,000 | 780,000 | 8 | 1,560 |
| 2001-08-23 | 820,000 | 820,000 | 800,000 | 800,000 | 3 | 1,600 |
| 2001-08-22 | 830,000 | 830,000 | 820,000 | 820,000 | 11 | 1,640 |
| 2001-08-21 | 830,000 | 830,000 | 830,000 | 830,000 | 1 | 1,660 |
| 2001-08-20 | 800,000 | 830,000 | 800,000 | 830,000 | 7 | 1,660 |
| 2001-08-17 | 830,000 | 830,000 | 820,000 | 820,000 | 2 | 1,640 |
| 2001-08-16 | 831,000 | 831,000 | 830,000 | 830,000 | 8 | 1,660 |
| 2001-08-15 | 832,000 | 832,000 | 832,000 | 832,000 | 1 | 1,664 |
| 2001-08-14 | 832,000 | 832,000 | 832,000 | 832,000 | 3 | 1,664 |
| 2001-08-13 | 850,000 | 850,000 | 831,000 | 831,000 | 4 | 1,662 |
| 2001-08-10 | 880,000 | 880,000 | 850,000 | 850,000 | 6 | 1,700 |
| 2001-08-09 | 925,000 | 925,000 | 880,000 | 880,000 | 9 | 1,760 |
| 2001-08-08 | 930,000 | 930,000 | 925,000 | 925,000 | 6 | 1,850 |
| 2001-08-07 | 920,000 | 930,000 | 920,000 | 930,000 | 4 | 1,860 |
| 2001-08-06 | 881,000 | 930,000 | 881,000 | 930,000 | 12 | 1,860 |
| 2001-08-03 | 881,000 | 881,000 | 880,000 | 880,000 | 8 | 1,760 |
| 2001-08-02 | 870,000 | 870,000 | 861,000 | 861,000 | 4 | 1,722 |
| 2001-08-01 | 860,000 | 860,000 | 850,000 | 850,000 | 13 | 1,700 |
| 2001-07-31 | 861,000 | 863,000 | 860,000 | 860,000 | 5 | 1,720 |
| 2001-07-30 | 880,000 | 880,000 | 860,000 | 861,000 | 57 | 1,722 |
| 2001-07-27 | 960,000 | 960,000 | 960,000 | 960,000 | 3 | 1,920 |
| 2001-07-26 | 951,000 | 961,000 | 951,000 | 961,000 | 5 | 1,922 |
| 2001-07-25 | 960,000 | 960,000 | 870,000 | 911,000 | 22 | 1,822 |
| 2001-07-24 | 981,000 | 981,000 | 950,000 | 960,000 | 5 | 1,920 |
| 2001-07-17 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 1 | 2,200 |
| 2001-07-13 | 1,150,000 | 1,150,000 | 1,140,000 | 1,150,000 | 4 | 2,300 |
| 2001-07-12 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 6 | 2,200 |
| 2001-07-11 | 1,200,000 | 1,200,000 | 1,080,000 | 1,080,000 | 6 | 2,160 |
| 2001-07-10 | 1,250,000 | 1,250,000 | 1,170,000 | 1,170,000 | 3 | 2,340 |
| 2001-07-09 | 1,220,000 | 1,220,000 | 1,190,000 | 1,190,000 | 4 | 2,380 |
| 2001-07-06 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 3 | 2,540 |
| 2001-07-05 | 1,240,000 | 1,350,000 | 1,240,000 | 1,350,000 | 3 | 2,700 |
| 2001-07-03 | 1,230,000 | 1,230,000 | 1,210,000 | 1,210,000 | 2 | 2,420 |
| 2001-06-29 | 1,300,000 | 1,300,000 | 1,230,000 | 1,230,000 | 5 | 2,460 |
| 2001-06-27 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 2 | 2,540 |
| 2001-06-25 | 1,240,000 | 1,240,000 | 1,240,000 | 1,240,000 | 2 | 2,480 |
| 2001-06-22 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 3 | 2,440 |
| 2001-06-21 | 1,200,000 | 1,200,000 | 1,190,000 | 1,200,000 | 4 | 2,400 |
| 2001-06-20 | 1,250,000 | 1,250,000 | 1,250,000 | 1,250,000 | 2 | 2,500 |
| 2001-06-19 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 | 2,600 |
| 2001-06-18 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 | 2,600 |
| 2001-06-15 | 1,390,000 | 1,390,000 | 1,300,000 | 1,300,000 | 4 | 2,600 |
| 2001-06-14 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 3 | 2,800 |
| 2001-06-11 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 | 3,000 |
| 2001-06-08 | 1,500,000 | 1,510,000 | 1,500,000 | 1,500,000 | 9 | 3,000 |
| 2001-06-06 | 1,470,000 | 1,470,000 | 1,470,000 | 1,470,000 | 1 | 2,940 |
| 2001-06-05 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 | 3,000 |
| 2001-06-04 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 1 | 3,100 |
| 2001-06-01 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 3 | 3,100 |
| 2001-05-30 | 1,600,000 | 1,600,000 | 1,550,000 | 1,550,000 | 8 | 3,100 |
| 2001-05-29 | 1,610,000 | 1,610,000 | 1,560,000 | 1,560,000 | 2 | 3,120 |
| 2001-05-28 | 1,610,000 | 1,610,000 | 1,550,000 | 1,550,000 | 5 | 3,100 |
| 2001-05-25 | 3,110,000 | 3,200,000 | 3,060,000 | 3,150,000 | 24 | 3,150 |
| 2001-05-24 | 3,190,000 | 3,190,000 | 3,050,000 | 3,100,000 | 10 | 3,100 |
| 2001-05-23 | 3,230,000 | 3,230,000 | 3,070,000 | 3,120,000 | 18 | 3,120 |
| 2001-05-22 | 3,230,000 | 3,230,000 | 3,160,000 | 3,210,000 | 5 | 3,210 |
| 2001-05-21 | 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 6 | 3,180 |
| 2001-05-18 | 3,150,000 | 3,250,000 | 3,150,000 | 3,180,000 | 14 | 3,180 |
| 2001-05-17 | 3,120,000 | 3,120,000 | 3,120,000 | 3,120,000 | 4 | 3,120 |
| 2001-05-16 | 3,070,000 | 3,100,000 | 3,070,000 | 3,100,000 | 5 | 3,100 |
| 2001-05-15 | 3,100,000 | 3,100,000 | 3,060,000 | 3,070,000 | 7 | 3,070 |
| 2001-05-14 | 3,160,000 | 3,160,000 | 3,100,000 | 3,100,000 | 7 | 3,100 |
| 2001-05-11 | 3,230,000 | 3,240,000 | 3,100,000 | 3,200,000 | 23 | 3,200 |
| 2001-05-10 | 3,090,000 | 3,190,000 | 3,090,000 | 3,190,000 | 9 | 3,190 |
| 2001-05-09 | 3,230,000 | 3,230,000 | 3,090,000 | 3,090,000 | 19 | 3,090 |
| 2001-05-08 | 3,290,000 | 3,290,000 | 3,100,000 | 3,200,000 | 55 | 3,200 |
| 2001-05-07 | 3,280,000 | 3,450,000 | 3,200,000 | 3,300,000 | 69 | 3,300 |
| 2001-05-02 | 3,060,000 | 3,160,000 | 3,060,000 | 3,130,000 | 10 | 3,130 |
| 2001-05-01 | 3,050,000 | 3,060,000 | 3,000,000 | 3,060,000 | 11 | 3,060 |
| 2001-04-27 | 3,000,000 | 3,000,000 | 2,900,000 | 2,950,000 | 13 | 2,950 |
| 2001-04-26 | 3,050,000 | 3,050,000 | 3,000,000 | 3,000,000 | 8 | 3,000 |
| 2001-04-25 | 3,160,000 | 3,190,000 | 3,000,000 | 3,050,000 | 29 | 3,050 |
| 2001-04-24 | 3,290,000 | 3,290,000 | 3,060,000 | 3,250,000 | 17 | 3,250 |
| 2001-04-23 | 3,500,000 | 3,520,000 | 3,350,000 | 3,350,000 | 15 | 3,350 |
| 2001-04-20 | 3,460,000 | 3,550,000 | 3,450,000 | 3,500,000 | 52 | 3,500 |
| 2001-04-19 | 3,410,000 | 3,480,000 | 3,330,000 | 3,480,000 | 48 | 3,480 |
| 2001-04-18 | 3,330,000 | 3,450,000 | 3,300,000 | 3,420,000 | 72 | 3,420 |
| 2001-04-17 | 3,150,000 | 3,330,000 | 3,150,000 | 3,330,000 | 46 | 3,330 |
| 2001-04-16 | 3,340,000 | 3,340,000 | 3,100,000 | 3,100,000 | 38 | 3,100 |
| 2001-04-13 | 3,150,000 | 3,400,000 | 3,130,000 | 3,400,000 | 165 | 3,400 |
| 2001-04-12 | 2,850,000 | 3,000,000 | 2,820,000 | 3,000,000 | 50 | 3,000 |
| 2001-04-11 | 2,950,000 | 2,980,000 | 2,800,000 | 2,810,000 | 24 | 2,810 |
| 2001-04-10 | 2,690,000 | 2,950,000 | 2,650,000 | 2,950,000 | 42 | 2,950 |
| 2001-04-09 | 2,620,000 | 2,690,000 | 2,620,000 | 2,690,000 | 10 | 2,690 |
| 2001-04-06 | 2,600,000 | 2,620,000 | 2,600,000 | 2,600,000 | 23 | 2,600 |
| 2001-04-05 | 2,530,000 | 2,540,000 | 2,500,000 | 2,500,000 | 10 | 2,500 |
| 2001-04-04 | 2,500,000 | 2,600,000 | 2,500,000 | 2,590,000 | 12 | 2,590 |
| 2001-04-03 | 2,560,000 | 2,560,000 | 2,540,000 | 2,540,000 | 8 | 2,540 |
| 2001-04-02 | 2,470,000 | 2,620,000 | 2,470,000 | 2,560,000 | 18 | 2,560 |
| 2001-03-30 | 2,400,000 | 2,400,000 | 2,400,000 | 2,400,000 | 1 | 2,400 |
| 2001-03-29 | 2,380,000 | 2,380,000 | 2,370,000 | 2,370,000 | 6 | 2,370 |
| 2001-03-28 | 2,370,000 | 2,380,000 | 2,370,000 | 2,370,000 | 11 | 2,370 |
| 2001-03-27 | 2,500,000 | 2,500,000 | 2,370,000 | 2,370,000 | 4 | 2,370 |
| 2001-03-26 | 2,510,000 | 2,510,000 | 2,390,000 | 2,390,000 | 7 | 2,390 |
| 2001-03-23 | 2,470,000 | 2,470,000 | 2,450,000 | 2,450,000 | 4 | 2,450 |
| 2001-03-22 | 2,400,000 | 2,450,000 | 2,400,000 | 2,450,000 | 4 | 2,450 |
| 2001-03-21 | 2,510,000 | 2,530,000 | 2,420,000 | 2,420,000 | 5 | 2,420 |
| 2001-03-19 | 2,690,000 | 2,690,000 | 2,510,000 | 2,510,000 | 8 | 2,510 |
| 2001-03-16 | 2,450,000 | 2,600,000 | 2,400,000 | 2,600,000 | 22 | 2,600 |
| 2001-03-15 | 2,340,000 | 2,450,000 | 2,300,000 | 2,450,000 | 8 | 2,450 |
| 2001-03-14 | 2,400,000 | 2,400,000 | 2,300,000 | 2,300,000 | 11 | 2,300 |
| 2001-03-13 | 2,200,000 | 2,240,000 | 2,050,000 | 2,240,000 | 15 | 2,240 |
| 2001-03-12 | 2,370,000 | 2,370,000 | 2,300,000 | 2,300,000 | 6 | 2,300 |
| 2001-03-09 | 2,390,000 | 2,450,000 | 2,320,000 | 2,450,000 | 30 | 2,450 |
| 2001-03-08 | 2,400,000 | 2,400,000 | 2,300,000 | 2,350,000 | 7 | 2,350 |
| 2001-03-07 | 2,600,000 | 2,600,000 | 2,400,000 | 2,400,000 | 21 | 2,400 |
| 2001-03-06 | 2,320,000 | 2,470,000 | 2,320,000 | 2,420,000 | 16 | 2,420 |
| 2001-03-05 | 2,350,000 | 2,400,000 | 2,250,000 | 2,310,000 | 47 | 2,310 |
| 2001-03-02 | 2,660,000 | 2,660,000 | 2,550,000 | 2,550,000 | 32 | 2,550 |
| 2001-03-01 | 2,790,000 | 2,790,000 | 2,670,000 | 2,690,000 | 44 | 2,690 |
| 2001-02-28 | 2,710,000 | 2,920,000 | 2,710,000 | 2,800,000 | 74 | 2,800 |
| 2001-02-27 | 3,140,000 | 3,160,000 | 2,770,000 | 2,870,000 | 168 | 2,870 |
| 2001-02-26 | 2,990,000 | 3,090,000 | 2,800,000 | 3,090,000 | 573 | 3,090 |
| 2001-02-23 | 2,900,000 | 3,000,000 | 2,630,000 | 2,870,000 | 900 | 2,870 |
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
