7709 クボテック(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2934,60034,75034,00034,100120341
2006-12-2834,90035,80034,50035,300178353
2006-12-2736,80036,80035,60035,900110359
2006-12-2636,80037,10036,15036,800157368
2006-12-2537,30038,00036,40037,150384371.50
2006-12-2237,95038,20037,40037,600299376
2006-12-2137,15037,95036,90037,600343376
2006-12-2038,60038,60037,20038,350156383.50
2006-12-1939,20039,20037,55038,500224385
2006-12-1839,55039,80039,40039,400179394
2006-12-1539,50040,00039,45039,650245396.50
2006-12-1439,95040,00039,50039,900238399
2006-12-1339,50040,25039,50039,600185396
2006-12-1239,70041,40039,65040,250255402.50
2006-12-1140,20040,60039,80040,100201401
2006-12-0840,30040,80039,70040,100432401
2006-12-0739,40040,20039,20040,200222402
2006-12-0639,20039,85039,00039,800486398
2006-12-0538,80039,45038,40039,450249394.50
2006-12-0438,45039,50038,00038,800268388
2006-12-0140,00040,05039,20039,250300392.50
2006-11-3040,30040,30039,15039,900430399
2006-11-2939,80040,00038,70039,250656392.50
2006-11-2838,30039,50038,30039,0001,403390
2006-11-2734,40035,65033,80035,500297355
2006-11-2434,65034,90033,55034,300232343
2006-11-2234,45035,00033,20034,550360345.50
2006-11-2134,90036,30034,80034,850357348.50
2006-11-2036,10036,10033,60034,250273342.50
2006-11-1738,30038,30035,20036,100278361
2006-11-1637,90038,30037,00037,100232371
2006-11-1538,60039,70038,00038,300480383
2006-11-1437,85038,00036,30037,800568378
2006-11-1341,00041,00039,10039,500242395
2006-11-1041,10041,50041,00041,050251410.50
2006-11-0941,05041,85039,80041,050570410.50
2006-11-0845,50045,50042,15042,250433422.50
2006-11-0746,10046,30045,85045,850161458.50
2006-11-0647,60047,60046,05046,050215460.50
2006-11-0248,35048,35047,65047,650124476.50
2006-11-0147,80048,45047,80048,350117483.50
2006-10-3147,75048,20047,50047,900290479
2006-10-3047,60048,05047,10047,750459477.50
2006-10-2751,00051,30050,10050,600140506
2006-10-2651,00051,00050,50050,500132505
2006-10-2550,70051,20050,70050,90069509
2006-10-2450,50051,20050,50050,60098506
2006-10-2350,50051,40050,50050,700106507
2006-10-2051,50051,50051,00051,00070510
2006-10-1951,90052,20051,10051,10033511
2006-10-1851,00051,00050,40050,90067509
2006-10-1751,70051,70050,30051,000160510
2006-10-1650,00051,80049,85051,40091514
2006-10-1351,80051,80048,50049,850105498.50
2006-10-1248,20049,45048,20048,800229488
2006-10-1153,90053,90050,10050,500276505
2006-10-1053,60056,50053,60054,100141541
2006-10-0656,80056,80056,00056,100162561
2006-10-0556,90057,50056,30056,900247569
2006-10-0459,00059,00057,10057,400152574
2006-10-0357,90059,00057,60058,600176586
2006-10-0257,00057,90056,70057,500136575
2006-09-2956,00056,90056,00056,400165564
2006-09-2856,30056,30055,70056,20083562
2006-09-2755,10056,30055,10056,00084560
2006-09-2656,30056,50054,10055,60060556
2006-09-2555,90056,20054,00056,10072561
2006-09-2255,70056,50055,60055,90038559
2006-09-2155,50055,90055,50055,90052559
2006-09-2056,00056,00055,30055,60054556
2006-09-1956,20057,40056,00056,50074565
2006-09-1558,90058,90056,50057,900185579
2006-09-1459,00059,50059,00059,10073591
2006-09-1360,50061,10059,10059,200228592
2006-09-1261,20061,80060,40060,60094606
2006-09-1164,00064,00061,50062,70067627
2006-09-0862,30063,20062,30062,80084628
2006-09-0763,40063,40062,30062,60040626
2006-09-0664,10064,10063,20063,40060634
2006-09-0563,00065,00063,00064,10075641
2006-09-0462,10062,80062,00062,80048628
2006-09-0162,40062,70061,40061,80064618
2006-08-3161,40064,00061,40062,40059624
2006-08-3062,30063,00062,00063,00028630
2006-08-2964,70064,70063,90064,20023642
2006-08-2865,30066,00061,80063,200164632
2006-08-2566,90067,40065,70066,30099663
2006-08-2465,70066,80065,60066,50025665
2006-08-2365,10066,80065,10066,70053667
2006-08-2264,90067,00064,40066,600102666
2006-08-2164,90064,90064,10064,40058644
2006-08-1864,40064,40063,60064,00030640
2006-08-1764,00064,70063,00064,200153642
2006-08-1663,40064,00062,00062,700300627
2006-08-1563,80063,80062,00063,400118634
2006-08-1462,50063,50061,60063,00033630
2006-08-1161,60062,80061,60062,40033624
2006-08-1062,00063,00062,00062,60064626
2006-08-0960,90064,00060,40064,000185640
2006-08-0859,30062,00059,30061,100111611
2006-08-0760,00060,80059,00059,000229590
2006-08-0462,20062,20060,50060,80070608
2006-08-0363,60063,60061,30062,20089622
2006-08-0264,80064,80062,10063,600108636
2006-08-0160,80062,90060,80062,90042629
2006-07-3161,00064,20061,00062,30057623
2006-07-2861,00062,00060,60061,30067613
2006-07-2759,90061,20059,00060,80086608
2006-07-2661,50061,60059,40060,000156600
2006-07-2563,00063,00062,20063,000107630
2006-07-2463,30063,30062,10062,60064626
2006-07-2163,90064,60063,20063,60087636
2006-07-2062,50064,30062,40064,000115640
2006-07-1962,00062,50060,60061,300229613
2006-07-1862,90063,00061,80062,700294627
2006-07-1465,00066,10064,10064,400153644
2006-07-1366,50067,00065,70066,500341665
2006-07-1269,70069,90067,00067,500417675
2006-07-1169,60070,60069,50070,000264700
2006-07-1069,80070,50069,00070,400252704
2006-07-0769,50070,40069,20069,500167695
2006-07-0669,90069,90069,00069,200265692
2006-07-0571,00071,20069,40071,100315711
2006-07-0471,00071,20070,70071,200263712
2006-07-0371,30071,90070,50070,700166707
2006-06-3070,00071,10069,50070,300582703
2006-06-2970,00071,90069,80069,900458699
2006-06-2868,50070,80068,10070,300463703
2006-06-2772,30073,50070,10071,000868710
2006-06-2665,80069,80065,80069,800581698
2006-06-2362,60065,00062,30064,800218648
2006-06-2262,80063,20062,10062,100128621
2006-06-2161,00062,00060,10061,500359615
2006-06-2062,00062,00060,00060,900200609
2006-06-1962,90063,10061,00061,800269618
2006-06-1664,80066,80062,20063,2001,007632
2006-06-1558,90062,00058,90061,800845618
2006-06-1460,00060,50058,40058,7001,225587
2006-06-1353,40058,30053,40058,300764583
2006-06-1252,50053,90052,00053,300427533
2006-06-0954,20055,00054,20055,000200550
2006-06-0857,00057,10054,10055,800380558
2006-06-0759,00059,80058,80059,100202591
2006-06-0661,30061,30059,30060,000207600
2006-06-0563,50063,50061,50062,200161622
2006-06-0263,00063,90060,00063,900261639
2006-06-0166,20067,00064,30065,000313650
2006-05-3168,50068,50066,10066,200121662
2006-05-3070,10070,60068,70069,10086691
2006-05-2972,80073,00070,70070,80089708
2006-05-2670,20071,90070,20071,600118716
2006-05-2570,00072,30069,30070,700131707
2006-05-2470,00070,70070,00070,700280707
2006-05-2373,40073,80070,60070,700234707
2006-05-2274,20075,00073,40073,400147734
2006-05-1973,40077,50073,10073,900193739
2006-05-1873,30074,90073,00074,600159746
2006-05-1774,00075,50073,00074,300262743
2006-05-1678,10078,10075,00075,000314750
2006-05-1577,70077,70075,80077,100198771
2006-05-1279,60079,60076,50077,800260778
2006-05-1180,10082,40080,10080,200137802
2006-05-1082,40082,80080,30080,600172806
2006-05-0981,70082,20081,70081,700143817
2006-05-0882,60084,20081,60081,600216816
2006-05-0283,60086,40082,60083,200202832
2006-05-0182,50083,60082,50083,50086835
2006-04-2886,00086,00082,10083,400262834
2006-04-2784,50085,90084,50085,400115854
2006-04-2683,60084,60081,60083,80088838
2006-04-2581,10082,30080,50081,600118816
2006-04-2484,50084,50081,50081,500220815
2006-04-2185,60086,10084,00085,000170850
2006-04-2087,00087,80085,90086,300154863
2006-04-1987,70088,80087,60087,60080876
2006-04-1885,30087,70085,30087,600107876
2006-04-1789,70089,70086,20086,300271863
2006-04-1490,60090,90089,60089,700111897
2006-04-1389,50090,80089,50090,300222903
2006-04-1292,00092,00090,30090,400203904
2006-04-1194,80096,90091,80092,800362928
2006-04-1093,00097,70092,60094,400778944
2006-04-0790,00092,40089,40091,600390916
2006-04-0687,90089,20087,10088,400270884
2006-04-0588,80088,80087,20087,200178872
2006-04-0489,00089,00087,60087,900315879
2006-04-0388,00088,70087,20088,100185881
2006-03-3188,80088,80087,00088,00082880
2006-03-3087,00088,80087,00088,000121880
2006-03-2986,60089,30086,10088,500172885
2006-03-2886,50087,10085,30086,300215863
2006-03-2787,70088,50086,50086,800206868
2006-03-2488,90089,20087,00087,700148877
2006-03-2389,00089,00087,60087,900105879
2006-03-2286,70089,40086,50087,600327876
2006-03-2087,30087,30086,60086,700110867
2006-03-1787,20087,90086,60087,30076873
2006-03-1689,00089,00086,80087,000131870
2006-03-1589,20089,80088,30088,300194883
2006-03-1490,70091,00089,00089,600130896
2006-03-1388,60091,00088,60090,600124906
2006-03-1089,20091,60088,50089,600373896
2006-03-0986,50088,80086,50088,400225884
2006-03-0886,00088,00086,00086,400153864
2006-03-0785,60089,00085,60086,300232863
2006-03-0688,00089,30087,80088,000172880
2006-03-0386,20088,90086,20087,200222872
2006-03-0287,70088,70086,20086,200262862
2006-03-0186,30088,00086,20086,600174866
2006-02-2889,30090,40086,00087,300673873
2006-02-2793,40094,00089,40089,400592894
2006-02-2494,00094,00090,60092,400393924
2006-02-2391,40094,00088,70093,000385930
2006-02-2285,10093,00085,00088,700780887
2006-02-2176,80084,90076,10084,800499848
2006-02-2084,90085,20081,50081,800469818
2006-02-1790,60092,00088,00088,900535889
2006-02-1691,40092,50089,10090,000527900
2006-02-1591,90093,70090,20090,500563905
2006-02-1490,40096,00090,40092,900878929
2006-02-1398,000100,00092,70093,4001,521934
2006-02-10112,000112,000107,000109,0002791,090
2006-02-09111,000113,000111,000113,0001561,130
2006-02-08113,000113,000111,000111,0002951,110
2006-02-07112,000114,000112,000113,0002111,130
2006-02-06109,000113,000109,000113,0002271,130
2006-02-03110,000111,000109,000110,0002111,100
2006-02-02112,000113,000110,000110,0005181,100
2006-02-01112,000112,000111,000111,0001471,110
2006-01-31115,000115,000112,000112,0002941,120
2006-01-30118,000118,000115,000115,0005731,150
2006-01-27113,000117,000112,000117,0001,2011,170
2006-01-26113,000117,000110,000112,0005881,120
2006-01-25109,000111,000107,000108,0002721,080
2006-01-24104,000110,000104,000109,0005541,090
2006-01-23104,000110,000102,000103,0007171,030
2006-01-20117,000118,000109,000110,0007281,100
2006-01-19100,000115,000100,000113,0001,3221,130
2006-01-18110,000112,00099,000104,0001,4971,040
2006-01-17117,000119,000111,000111,0001,5791,110
2006-01-16120,000122,000119,000120,0001,6321,200
2006-01-13122,000125,000116,000122,0008,0861,220
2006-01-12103,000122,000102,000122,0007,9971,220
2006-01-11103,000103,000101,000102,0004991,020
2006-01-10102,000103,000101,000102,0004721,020
2006-01-06100,000102,000100,000101,0001251,010
2006-01-05102,000102,000100,000100,0003411,000
2006-01-04102,000102,000100,000101,0001881,010

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