7709 クボテック(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30131,000133,000130,000131,000701,310
2004-12-29129,000130,000128,000130,0002351,300
2004-12-28127,000129,000127,000128,0001471,280
2004-12-27128,000129,000126,000127,0003001,270
2004-12-24129,000130,000125,000127,0004101,270
2004-12-22130,000132,000127,000129,0002741,290
2004-12-21130,000132,000130,000131,0001231,310
2004-12-20135,000135,000130,000130,0003481,300
2004-12-17128,000135,000127,000133,0004201,330
2004-12-16130,000131,000125,000129,0004471,290
2004-12-15134,000136,000131,000132,0001751,320
2004-12-14130,000134,000130,000133,0002281,330
2004-12-13140,000140,000128,000130,0004821,300
2004-12-10141,000141,000138,000139,0002251,390
2004-12-09139,000140,000138,000139,0001241,390
2004-12-08140,000141,000139,000139,0001421,390
2004-12-07140,000142,000140,000140,0002501,400
2004-12-06140,000141,000139,000139,000861,390
2004-12-03140,000140,000138,000140,0001091,400
2004-12-02142,000142,000139,000141,000991,410
2004-12-01140,000140,000138,000138,0002261,380
2004-11-30141,000143,000140,000142,000831,420
2004-11-29143,000145,000141,000143,000611,430
2004-11-26144,000145,000141,000141,000771,410
2004-11-25143,000145,000137,000142,0002241,420
2004-11-24140,000143,000140,000141,000351,410
2004-11-22140,000143,000138,000141,0002471,410
2004-11-19146,000148,000142,000143,0003161,430
2004-11-18149,000150,000145,000146,0001971,460
2004-11-17149,000152,000148,000149,0002541,490
2004-11-16155,000155,000149,000149,0001601,490
2004-11-15154,000155,000152,000153,0002031,530
2004-11-12147,000152,000147,000152,0002051,520
2004-11-11148,000150,000147,000147,0002271,470
2004-11-10150,000152,000150,000150,0001501,500
2004-11-09150,000153,000149,000152,0001121,520
2004-11-08158,000159,000151,000151,0002951,510
2004-11-05159,000161,000157,000157,0002971,570
2004-11-04155,000160,000155,000158,0002761,580
2004-11-02149,000153,000148,000152,0001661,520
2004-11-01156,000156,000150,000150,0002811,500
2004-10-29157,000159,000152,000154,0002301,540
2004-10-28164,000164,000156,000159,0004321,590
2004-10-27162,000166,000161,000161,0003321,610
2004-10-26173,000173,000165,000165,0004081,650
2004-10-25165,000173,000162,000171,0004541,710
2004-10-22166,000170,000166,000168,0004151,680
2004-10-21160,000169,000159,000165,0007501,650
2004-10-20154,000163,000154,000161,0003651,610
2004-10-19154,000158,000153,000158,0002301,580
2004-10-18157,000158,000154,000154,0001141,540
2004-10-15155,000160,000155,000157,0002961,570
2004-10-14163,000163,000159,000160,0004211,600
2004-10-13168,000173,000167,000167,0006911,670
2004-10-12170,000180,000161,000170,0001,9671,700
2004-10-08155,000171,000153,000168,0001,8801,680
2004-10-07152,000157,000152,000156,0004451,560
2004-10-06149,000153,000148,000152,0002531,520
2004-10-05143,000152,000143,000152,0005671,520
2004-10-04153,000153,000142,000144,0008051,440
2004-10-01142,000155,000140,000154,0007261,540
2004-09-30140,000143,000139,000141,000931,410
2004-09-29142,000142,000138,000140,000711,400
2004-09-28139,000142,000139,000142,000941,420
2004-09-27142,000143,000140,000143,000811,430
2004-09-24144,000144,000141,000142,0001111,420
2004-09-22143,000145,000142,000143,0001251,430
2004-09-21143,000147,000143,000143,0001051,430
2004-09-17146,000148,000145,000147,000761,470
2004-09-16149,000149,000145,000147,000881,470
2004-09-15153,000153,000151,000151,000971,510
2004-09-14155,000155,000152,000153,0001421,530
2004-09-13155,000156,000152,000154,000761,540
2004-09-10152,000155,000152,000155,0002671,550
2004-09-09155,000157,000153,000155,0001221,550
2004-09-08158,000158,000154,000154,000661,540
2004-09-07158,000158,000155,000158,000931,580
2004-09-06159,000159,000152,000158,0002391,580
2004-09-03162,000162,000157,000157,0001901,570
2004-09-02161,000161,000159,000161,0001741,610
2004-09-01158,000160,000156,000160,0002351,600
2004-08-31157,000157,000151,000154,0002341,540
2004-08-30163,000165,000158,000159,0003781,590
2004-08-27146,000165,000145,000162,0009051,620
2004-08-26146,000147,000145,000145,000641,450
2004-08-25142,000145,000142,000145,000491,450
2004-08-24143,000144,000142,000142,000631,420
2004-08-23144,000146,000142,000142,0001201,420
2004-08-20143,000144,000142,000143,000991,430
2004-08-19143,000144,000142,000143,000951,430
2004-08-18143,000143,000140,000142,000981,420
2004-08-17145,000145,000142,000142,000431,420
2004-08-16146,000149,000140,000145,0001331,450
2004-08-13146,000149,000146,000146,0001301,460
2004-08-12152,000154,000150,000151,000391,510
2004-08-11153,000154,000151,000153,0001511,530
2004-08-10149,000151,000149,000150,000591,500
2004-08-09139,000155,000137,000148,0002291,480
2004-08-06140,000143,000140,000143,0001121,430
2004-08-05144,000145,000140,000145,0001331,450
2004-08-04142,000144,000135,000144,0002891,440
2004-08-03151,000154,000144,000148,0001691,480
2004-08-02157,000157,000153,000154,000921,540
2004-07-30154,000159,000153,000157,000681,570
2004-07-29155,000155,000151,000153,000751,530
2004-07-28157,000157,000152,000155,0001161,550
2004-07-27153,000155,000146,000149,0002861,490
2004-07-26159,000159,000153,000155,0002781,550
2004-07-23161,000162,000160,000161,000601,610
2004-07-22161,000162,000159,000160,0001661,600
2004-07-21164,000164,000161,000162,0001581,620
2004-07-20160,000163,000160,000161,0001521,610
2004-07-16165,000169,000161,000167,0001851,670
2004-07-15167,000168,000165,000165,0001221,650
2004-07-14170,000172,000167,000167,000881,670
2004-07-13169,000170,000169,000170,000641,700
2004-07-12174,000174,000170,000172,000941,720
2004-07-09169,000172,000169,000170,0001141,700
2004-07-08168,000172,000168,000168,000961,680
2004-07-07170,000170,000163,000168,0002171,680
2004-07-06175,000177,000171,000171,0001931,710
2004-07-05179,000179,000175,000175,0001031,750
2004-07-02179,000179,000176,000177,0001471,770
2004-07-01180,000182,000179,000179,0001521,790
2004-06-30182,000182,000179,000181,0001571,810
2004-06-29183,000183,000180,000181,0001731,810
2004-06-28178,000182,000177,000182,0002141,820
2004-06-25179,000180,000176,000178,0001001,780
2004-06-24175,000179,000175,000177,000961,770
2004-06-23176,000178,000175,000175,0001091,750
2004-06-22175,000178,000175,000177,000861,770
2004-06-21176,000180,000176,000177,0001131,770
2004-06-18180,000180,000174,000175,0002471,750
2004-06-17181,000182,000177,000178,0001931,780
2004-06-16182,000184,000181,000182,0001381,820
2004-06-15182,000183,000180,000182,0001341,820
2004-06-14184,000184,000182,000182,000701,820
2004-06-11182,000183,000179,000183,0003611,830
2004-06-10180,000184,000177,000183,0001621,830
2004-06-09181,000181,000172,000180,0001881,800
2004-06-08180,000182,000179,000181,000921,810
2004-06-07176,000179,000175,000178,0001511,780
2004-06-04177,000177,000172,000175,0001891,750
2004-06-03181,000181,000177,000177,0001061,770
2004-06-02182,000183,000180,000180,0001521,800
2004-06-01182,000182,000180,000182,0002391,820
2004-05-31186,000186,000182,000182,0001281,820
2004-05-28181,000184,000181,000183,0002041,830
2004-05-27183,000183,000180,000181,0001041,810
2004-05-26183,000184,000182,000183,000821,830
2004-05-25184,000184,000179,000181,0001281,810
2004-05-24183,000184,000181,000181,0001241,810
2004-05-21184,000185,000181,000182,0001241,820
2004-05-20178,000185,000178,000181,0002281,810
2004-05-19175,000181,000172,000180,0002691,800
2004-05-18168,000172,000164,000170,0002851,700
2004-05-17179,000179,000150,000162,0005221,620
2004-05-14181,000185,000176,000179,0003491,790
2004-05-13193,000193,000178,000181,0003781,810
2004-05-12192,000193,000187,000192,0002441,920
2004-05-11179,000191,000176,000182,0006571,820
2004-05-10204,000206,000183,000183,0004551,830
2004-05-07213,000218,000211,000213,0001322,130
2004-05-06218,000221,000213,000213,0002342,130
2004-04-30217,000221,000209,000217,0002022,170
2004-04-28222,000223,000221,000221,0001262,210
2004-04-27226,000226,000221,000223,0001792,230
2004-04-26227,000227,000224,000225,0001152,250
2004-04-23229,000229,000223,000227,0002442,270
2004-04-22227,000230,000226,000227,0001882,270
2004-04-21228,000229,000225,000228,0002592,280
2004-04-20223,000230,000222,000230,0003982,300
2004-04-19230,000231,000222,000224,0003212,240
2004-04-16223,000225,000216,000224,0004492,240
2004-04-15230,000232,000221,000223,0006332,230
2004-04-14236,000236,000227,000229,0006132,290
2004-04-13237,000240,000234,000236,0001,0632,360
2004-04-12231,000237,000231,000233,0009152,330
2004-04-09227,000230,000225,000229,0004712,290
2004-04-08230,000236,000222,000235,0001,4322,350
2004-04-07228,000228,000223,000226,0002722,260
2004-04-06235,000236,000225,000229,0006692,290
2004-04-05231,000231,000224,000224,0004352,240
2004-04-02215,000228,000215,000227,0007912,270
2004-04-01214,000218,000213,000215,0002362,150
2004-03-31218,000218,000214,000218,0001952,180
2004-03-30222,000222,000216,000218,0001222,180
2004-03-29215,000218,000214,000218,0001302,180
2004-03-26218,000218,000211,000213,0002382,130
2004-03-25215,000216,000212,000216,0001962,160
2004-03-24211,000214,000209,000211,0002502,110
2004-03-23216,000218,000206,000215,0002752,150
2004-03-22217,000221,000216,000219,0001442,190
2004-03-19216,000223,000216,000222,0002992,220
2004-03-18232,000232,000222,000223,0004592,230
2004-03-17230,000232,000227,000232,0001,0032,320
2004-03-16219,000235,000218,000232,0001,5342,320
2004-03-15215,000215,000211,000215,0002832,150
2004-03-12210,000214,000210,000211,0003332,110
2004-03-11211,000212,000210,000212,0001552,120
2004-03-10215,000217,000212,000213,0002962,130
2004-03-09209,000216,000207,000213,0003232,130
2004-03-08206,000212,000206,000209,0002712,090
2004-03-05207,000210,000207,000208,0001412,080
2004-03-04206,000211,000206,000209,0003012,090
2004-03-03208,000208,000204,000206,0002122,060
2004-03-02206,000209,000205,000208,0004312,080
2004-03-01201,000205,000201,000204,0002262,040
2004-02-27194,000200,000194,000198,0001881,980
2004-02-26196,000196,000191,000191,0002491,910
2004-02-25198,000198,000194,000195,0002671,950
2004-02-24204,000204,000196,000196,0004251,960
2004-02-23195,000201,000195,000201,0001782,010
2004-02-20196,000199,000193,000196,0002681,960
2004-02-19198,000198,000195,000197,0001341,970
2004-02-18198,000199,000196,000196,0001361,960
2004-02-17196,000198,000193,000195,0001331,950
2004-02-16197,000197,000194,000195,0001231,950
2004-02-13195,000196,000192,000194,0002081,940
2004-02-12194,000200,000192,000192,0002421,920
2004-02-10199,000202,000195,000196,0002631,960
2004-02-09203,000206,000197,000201,0008412,010
2004-02-06219,000223,000187,000192,0001,7241,920
2004-02-05210,000219,000209,000215,0004232,150
2004-02-04233,000233,000214,000218,0008592,180
2004-02-03239,000239,000230,000235,0006462,350
2004-02-02233,000240,000230,000236,0001,5092,360
2004-01-30228,000234,000228,000233,0004132,330
2004-01-29227,000229,000225,000228,0003792,280
2004-01-28236,000236,000229,000230,0006542,300
2004-01-27234,000238,000229,000235,0001,9582,350
2004-01-26226,000230,000224,000230,0004802,300
2004-01-23225,000230,000222,000226,0005882,260
2004-01-22226,000230,000222,000224,0004572,240
2004-01-21230,000230,000222,000223,0009212,230
2004-01-20233,000235,000224,000225,0001,6012,250
2004-01-19224,000232,000223,000230,0002,5252,300
2004-01-16217,000221,000217,000221,0008162,210
2004-01-15220,000223,000217,000218,0009582,180
2004-01-14212,000229,000207,000223,0003,3852,230
2004-01-13195,000221,000192,000221,0004,2982,210
2004-01-09198,000198,000191,000191,0008671,910
2004-01-08175,000198,000175,000187,0001,3691,870
2004-01-07172,000175,000171,000175,0002451,750
2004-01-06178,000179,000173,000175,0003351,750
2004-01-05179,000179,000175,000176,0003831,760

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