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
2001-12-271,110,0001,110,0001,110,0001,110,00022,220
2001-12-261,120,0001,120,0001,110,0001,110,00072,220
2001-12-251,100,0001,120,0001,100,0001,120,00042,240
2001-12-211,110,0001,110,0001,090,0001,100,00062,200
2001-12-191,110,0001,120,0001,110,0001,120,00062,240
2001-12-181,120,0001,120,0001,110,0001,120,00092,240
2001-12-171,110,0001,110,0001,100,0001,110,00062,220
2001-12-141,120,0001,120,0001,110,0001,110,00062,220
2001-12-131,220,0001,220,0001,140,0001,140,00032,280
2001-12-121,230,0001,230,0001,220,0001,220,00042,440
2001-12-111,250,0001,250,0001,220,0001,220,00052,440
2001-12-101,270,0001,270,0001,230,0001,240,000172,480
2001-12-071,290,0001,290,0001,230,0001,230,000162,460
2001-12-061,240,0001,280,0001,230,0001,260,000462,520
2001-12-051,160,0001,250,0001,150,0001,200,000172,400
2001-12-041,090,0001,100,0001,090,0001,100,00082,200
2001-12-031,100,0001,100,0001,080,0001,080,00062,160
2001-11-301,000,0001,030,0001,000,0001,030,00032,060
2001-11-291,050,0001,050,0001,000,0001,000,00062,000
2001-11-281,080,0001,080,0001,060,0001,060,00052,120
2001-11-271,050,0001,050,0001,050,0001,050,00012,100
2001-11-261,000,0001,000,0001,000,0001,000,00072,000
2001-11-221,000,0001,000,000990,000990,00041,980
2001-11-21980,0001,000,000980,0001,000,000122,000
2001-11-20980,000980,000980,000980,00011,960
2001-11-191,000,0001,000,000980,000980,00021,960
2001-11-15960,000960,000960,000960,00011,920
2001-11-14980,0001,000,000960,000960,000151,920
2001-11-13940,000940,000940,000940,00011,880
2001-11-12950,000950,000881,000930,000281,860
2001-11-091,080,0001,100,0001,000,0001,000,000112,000
2001-11-08950,0001,040,000950,0001,040,000182,080
2001-11-07930,000950,000910,000940,00071,880
2001-11-06890,000890,000890,000890,00011,780
2001-11-05840,000850,000840,000841,00091,682
2001-11-02800,000840,000800,000840,000231,680
2001-11-01820,000840,000800,000810,000141,620
2001-10-31830,000830,000800,000800,000111,600
2001-10-30849,000849,000820,000830,000251,660
2001-10-29840,000850,000830,000850,000261,700
2001-10-26840,000840,000840,000840,000441,680
2001-10-25850,000850,000840,000840,000261,680
2001-10-24844,000844,000840,000840,000161,680
2001-10-23842,000844,000842,000844,00061,688
2001-10-22830,000840,000820,000840,000131,680
2001-10-19840,000850,000820,000840,000221,680
2001-10-18777,000825,000777,000820,00071,640
2001-10-17750,000777,000750,000777,00021,554
2001-10-15718,000718,000718,000718,00011,436
2001-10-12700,000700,000700,000700,000121,400
2001-10-11700,000700,000700,000700,00011,400
2001-10-10700,000700,000698,000700,000181,400
2001-10-05678,000698,000678,000698,00031,396
2001-10-03661,000661,000661,000661,00061,322
2001-10-02660,000660,000660,000660,00011,320
2001-10-01660,000660,000660,000660,00011,320
2001-09-28670,000670,000670,000670,00011,340
2001-09-27650,000650,000650,000650,00051,300
2001-09-26650,000650,000650,000650,000111,300
2001-09-25630,000651,000630,000650,00091,300
2001-09-21640,000640,000610,000610,00041,220
2001-09-20610,000610,000610,000610,00031,220
2001-09-19600,000600,000600,000600,00031,200
2001-09-18500,000500,000500,000500,00021,000
2001-09-17480,000510,000480,000500,000131,000
2001-09-14560,000580,000560,000580,00091,160
2001-09-13540,000560,000540,000560,000131,120
2001-09-12590,000590,000590,000590,00081,180
2001-09-11700,000700,000620,000640,000191,280
2001-09-10730,000730,000700,000710,00081,420
2001-09-07750,000750,000748,000748,00021,496
2001-09-06748,000748,000748,000748,00041,496
2001-09-05750,000750,000750,000750,00051,500
2001-09-04780,000780,000750,000750,00081,500
2001-09-03780,000780,000770,000770,00061,540
2001-08-31780,000780,000770,000770,00041,540
2001-08-30780,000780,000780,000780,00061,560
2001-08-29780,000780,000780,000780,00061,560
2001-08-28780,000780,000780,000780,00021,560
2001-08-27800,000800,000750,000780,000121,560
2001-08-24821,000821,000780,000780,00081,560
2001-08-23820,000820,000800,000800,00031,600
2001-08-22830,000830,000820,000820,000111,640
2001-08-21830,000830,000830,000830,00011,660
2001-08-20800,000830,000800,000830,00071,660
2001-08-17830,000830,000820,000820,00021,640
2001-08-16831,000831,000830,000830,00081,660
2001-08-15832,000832,000832,000832,00011,664
2001-08-14832,000832,000832,000832,00031,664
2001-08-13850,000850,000831,000831,00041,662
2001-08-10880,000880,000850,000850,00061,700
2001-08-09925,000925,000880,000880,00091,760
2001-08-08930,000930,000925,000925,00061,850
2001-08-07920,000930,000920,000930,00041,860
2001-08-06881,000930,000881,000930,000121,860
2001-08-03881,000881,000880,000880,00081,760
2001-08-02870,000870,000861,000861,00041,722
2001-08-01860,000860,000850,000850,000131,700
2001-07-31861,000863,000860,000860,00051,720
2001-07-30880,000880,000860,000861,000571,722
2001-07-27960,000960,000960,000960,00031,920
2001-07-26951,000961,000951,000961,00051,922
2001-07-25960,000960,000870,000911,000221,822
2001-07-24981,000981,000950,000960,00051,920
2001-07-171,100,0001,100,0001,100,0001,100,00012,200
2001-07-131,150,0001,150,0001,140,0001,150,00042,300
2001-07-121,100,0001,100,0001,100,0001,100,00062,200
2001-07-111,200,0001,200,0001,080,0001,080,00062,160
2001-07-101,250,0001,250,0001,170,0001,170,00032,340
2001-07-091,220,0001,220,0001,190,0001,190,00042,380
2001-07-061,250,0001,270,0001,250,0001,270,00032,540
2001-07-051,240,0001,350,0001,240,0001,350,00032,700
2001-07-031,230,0001,230,0001,210,0001,210,00022,420
2001-06-291,300,0001,300,0001,230,0001,230,00052,460
2001-06-271,250,0001,270,0001,250,0001,270,00022,540
2001-06-251,240,0001,240,0001,240,0001,240,00022,480
2001-06-221,250,0001,250,0001,220,0001,220,00032,440
2001-06-211,200,0001,200,0001,190,0001,200,00042,400
2001-06-201,250,0001,250,0001,250,0001,250,00022,500
2001-06-191,300,0001,300,0001,300,0001,300,00022,600
2001-06-181,300,0001,300,0001,300,0001,300,00012,600
2001-06-151,390,0001,390,0001,300,0001,300,00042,600
2001-06-141,400,0001,400,0001,400,0001,400,00032,800
2001-06-111,500,0001,500,0001,500,0001,500,00013,000
2001-06-081,500,0001,510,0001,500,0001,500,00093,000
2001-06-061,470,0001,470,0001,470,0001,470,00012,940
2001-06-051,500,0001,500,0001,500,0001,500,00013,000
2001-06-041,550,0001,550,0001,550,0001,550,00013,100
2001-06-011,550,0001,550,0001,550,0001,550,00033,100
2001-05-301,600,0001,600,0001,550,0001,550,00083,100
2001-05-291,610,0001,610,0001,560,0001,560,00023,120
2001-05-281,610,0001,610,0001,550,0001,550,00053,100
2001-05-253,110,0003,200,0003,060,0003,150,000243,150
2001-05-243,190,0003,190,0003,050,0003,100,000103,100
2001-05-233,230,0003,230,0003,070,0003,120,000183,120
2001-05-223,230,0003,230,0003,160,0003,210,00053,210
2001-05-213,180,0003,180,0003,180,0003,180,00063,180
2001-05-183,150,0003,250,0003,150,0003,180,000143,180
2001-05-173,120,0003,120,0003,120,0003,120,00043,120
2001-05-163,070,0003,100,0003,070,0003,100,00053,100
2001-05-153,100,0003,100,0003,060,0003,070,00073,070
2001-05-143,160,0003,160,0003,100,0003,100,00073,100
2001-05-113,230,0003,240,0003,100,0003,200,000233,200
2001-05-103,090,0003,190,0003,090,0003,190,00093,190
2001-05-093,230,0003,230,0003,090,0003,090,000193,090
2001-05-083,290,0003,290,0003,100,0003,200,000553,200
2001-05-073,280,0003,450,0003,200,0003,300,000693,300
2001-05-023,060,0003,160,0003,060,0003,130,000103,130
2001-05-013,050,0003,060,0003,000,0003,060,000113,060
2001-04-273,000,0003,000,0002,900,0002,950,000132,950
2001-04-263,050,0003,050,0003,000,0003,000,00083,000
2001-04-253,160,0003,190,0003,000,0003,050,000293,050
2001-04-243,290,0003,290,0003,060,0003,250,000173,250
2001-04-233,500,0003,520,0003,350,0003,350,000153,350
2001-04-203,460,0003,550,0003,450,0003,500,000523,500
2001-04-193,410,0003,480,0003,330,0003,480,000483,480
2001-04-183,330,0003,450,0003,300,0003,420,000723,420
2001-04-173,150,0003,330,0003,150,0003,330,000463,330
2001-04-163,340,0003,340,0003,100,0003,100,000383,100
2001-04-133,150,0003,400,0003,130,0003,400,0001653,400
2001-04-122,850,0003,000,0002,820,0003,000,000503,000
2001-04-112,950,0002,980,0002,800,0002,810,000242,810
2001-04-102,690,0002,950,0002,650,0002,950,000422,950
2001-04-092,620,0002,690,0002,620,0002,690,000102,690
2001-04-062,600,0002,620,0002,600,0002,600,000232,600
2001-04-052,530,0002,540,0002,500,0002,500,000102,500
2001-04-042,500,0002,600,0002,500,0002,590,000122,590
2001-04-032,560,0002,560,0002,540,0002,540,00082,540
2001-04-022,470,0002,620,0002,470,0002,560,000182,560
2001-03-302,400,0002,400,0002,400,0002,400,00012,400
2001-03-292,380,0002,380,0002,370,0002,370,00062,370
2001-03-282,370,0002,380,0002,370,0002,370,000112,370
2001-03-272,500,0002,500,0002,370,0002,370,00042,370
2001-03-262,510,0002,510,0002,390,0002,390,00072,390
2001-03-232,470,0002,470,0002,450,0002,450,00042,450
2001-03-222,400,0002,450,0002,400,0002,450,00042,450
2001-03-212,510,0002,530,0002,420,0002,420,00052,420
2001-03-192,690,0002,690,0002,510,0002,510,00082,510
2001-03-162,450,0002,600,0002,400,0002,600,000222,600
2001-03-152,340,0002,450,0002,300,0002,450,00082,450
2001-03-142,400,0002,400,0002,300,0002,300,000112,300
2001-03-132,200,0002,240,0002,050,0002,240,000152,240
2001-03-122,370,0002,370,0002,300,0002,300,00062,300
2001-03-092,390,0002,450,0002,320,0002,450,000302,450
2001-03-082,400,0002,400,0002,300,0002,350,00072,350
2001-03-072,600,0002,600,0002,400,0002,400,000212,400
2001-03-062,320,0002,470,0002,320,0002,420,000162,420
2001-03-052,350,0002,400,0002,250,0002,310,000472,310
2001-03-022,660,0002,660,0002,550,0002,550,000322,550
2001-03-012,790,0002,790,0002,670,0002,690,000442,690
2001-02-282,710,0002,920,0002,710,0002,800,000742,800
2001-02-273,140,0003,160,0002,770,0002,870,0001682,870
2001-02-262,990,0003,090,0002,800,0003,090,0005733,090
2001-02-232,900,0003,000,0002,630,0002,870,0009002,870

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