7709 クボテック(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	19,140	19,290	19,000	19,040	108	190.40
2008-12-29	18,860	19,360	18,760	19,160	72	191.60
2008-12-26	19,410	19,420	19,000	19,360	83	193.60
2008-12-25	20,000	20,000	18,850	19,010	185	190.10
2008-12-24	17,730	18,500	17,720	18,500	359	185
2008-12-22	19,960	19,970	19,000	19,520	164	195.20
2008-12-19	21,000	21,100	20,550	20,560	285	205.60
2008-12-18	22,520	22,520	21,310	21,600	108	216
2008-12-17	22,420	22,980	21,990	22,220	102	222.20
2008-12-16	22,540	22,580	22,420	22,420	31	224.20
2008-12-15	23,090	23,090	22,510	22,530	52	225.30
2008-12-12	22,230	23,510	22,000	22,000	209	220
2008-12-11	22,690	23,140	22,550	23,130	104	231.30
2008-12-10	24,000	24,000	22,050	23,590	141	235.90
2008-12-09	23,130	23,780	23,130	23,750	67	237.50
2008-12-08	21,290	23,140	21,290	23,130	178	231.30
2008-12-05	22,030	22,900	21,910	21,910	104	219.10
2008-12-04	22,620	23,000	21,750	22,030	153	220.30
2008-12-03	22,830	23,110	22,680	22,800	63	228
2008-12-02	22,620	23,220	22,620	22,790	70	227.90
2008-12-01	23,990	23,990	23,210	23,470	31	234.70
2008-11-28	23,390	24,000	23,380	23,750	103	237.50
2008-11-27	23,950	23,990	23,490	23,990	46	239.90
2008-11-26	23,660	24,260	23,060	24,250	69	242.50
2008-11-25	24,690	24,690	23,700	24,260	105	242.60
2008-11-21	23,200	23,950	22,400	23,490	206	234.90
2008-11-20	24,580	24,580	23,200	23,570	89	235.70
2008-11-19	24,000	24,690	23,810	24,280	83	242.80
2008-11-18	24,840	24,840	23,510	23,810	85	238.10
2008-11-17	25,020	25,300	23,810	24,540	96	245.40
2008-11-14	23,650	25,650	23,650	24,710	164	247.10
2008-11-13	23,160	25,450	22,860	23,690	265	236.90
2008-11-12	24,500	24,500	23,500	23,760	88	237.60
2008-11-11	23,860	25,440	23,560	24,400	207	244
2008-11-10	22,700	23,560	22,700	23,560	90	235.60
2008-11-07	21,510	23,400	21,510	23,000	177	230
2008-11-06	24,250	24,550	23,500	23,610	201	236.10
2008-11-05	25,100	26,250	24,350	24,850	309	248.50
2008-11-04	24,500	25,000	23,350	24,890	357	248.90
2008-10-31	24,800	24,800	22,700	22,700	301	227
2008-10-30	24,700	24,900	23,480	24,800	239	248
2008-10-29	25,950	25,950	23,450	25,000	371	250
2008-10-28	22,510	23,500	20,630	23,470	304	234.70
2008-10-27	23,400	24,600	23,030	23,030	441	230.30
2008-10-24	26,100	26,920	23,700	24,000	448	240
2008-10-23	23,340	25,510	21,400	25,500	689	255
2008-10-22	25,110	25,120	23,000	23,030	556	230.30
2008-10-21	25,400	25,960	23,500	25,110	1,205	251.10
2008-10-20	26,000	26,000	26,000	26,000	50	260
2008-10-17	23,000	23,000	23,000	23,000	243	230
2008-10-16	19,690	20,140	18,800	20,000	1,249	200
2008-10-15	19,690	19,690	19,690	19,690	69	196.90
2008-10-14	17,690	17,690	17,690	17,690	68	176.90
2008-10-10	15,690	16,300	15,690	15,690	668	156.90
2008-10-09	17,300	18,220	17,200	17,690	748	176.90
2008-10-08	20,200	20,680	20,200	20,200	318	202
2008-10-07	23,200	23,200	23,200	23,200	373	232
2008-10-06	29,800	29,800	26,200	26,200	367	262
2008-10-03	31,500	31,500	30,000	30,200	87	302
2008-10-02	35,600	35,600	31,900	32,100	152	321
2008-10-01	37,150	37,550	35,300	35,350	67	353.50
2008-09-30	36,600	37,500	35,100	35,950	180	359.50
2008-09-29	38,150	38,750	38,050	38,600	82	386
2008-09-26	38,950	38,950	37,450	37,750	86	377.50
2008-09-25	38,900	38,900	38,150	38,750	53	387.50
2008-09-24	37,850	38,900	37,700	38,800	202	388
2008-09-22	38,700	38,700	37,250	37,650	107	376.50
2008-09-19	38,250	39,000	36,750	37,450	305	374.50
2008-09-18	37,000	37,850	35,000	37,850	427	378.50
2008-09-17	37,800	38,050	37,000	37,000	183	370
2008-09-16	34,450	39,400	34,100	39,000	604	390
2008-09-12	35,800	35,800	35,500	35,750	143	357.50
2008-09-11	36,500	36,750	36,000	36,100	65	361
2008-09-10	34,950	37,450	34,850	36,100	81	361
2008-09-09	36,900	36,900	35,450	35,750	67	357.50
2008-09-08	34,050	37,200	34,050	37,000	150	370
2008-09-05	35,000	35,000	32,400	34,350	345	343.50
2008-09-04	35,200	36,000	35,000	35,800	75	358
2008-09-03	37,000	37,000	35,800	36,100	111	361
2008-09-02	37,000	37,500	36,850	36,850	138	368.50
2008-09-01	38,100	38,100	36,350	37,000	111	370
2008-08-29	37,300	38,750	37,150	38,500	327	385
2008-08-28	35,750	37,650	35,500	36,900	185	369
2008-08-27	35,900	36,000	35,550	36,000	107	360
2008-08-26	36,000	36,050	35,500	35,750	67	357.50
2008-08-25	36,650	36,850	36,000	36,550	122	365.50
2008-08-22	36,400	37,000	35,800	35,850	63	358.50
2008-08-21	36,400	36,800	35,850	36,000	151	360
2008-08-20	35,400	36,300	35,150	36,300	75	363
2008-08-19	35,050	36,000	35,050	35,400	116	354
2008-08-18	36,500	37,800	36,500	36,600	109	366
2008-08-15	36,950	36,950	36,000	36,700	91	367
2008-08-14	37,750	38,000	36,500	36,750	192	367.50
2008-08-13	37,800	39,100	37,700	37,700	109	377
2008-08-12	39,100	39,100	38,000	38,050	211	380.50
2008-08-11	39,900	39,900	38,700	38,700	123	387
2008-08-08	39,700	40,100	38,700	39,250	228	392.50
2008-08-07	39,600	41,600	39,500	40,500	491	405
2008-08-06	37,650	39,300	36,050	38,750	301	387.50
2008-08-05	38,950	38,950	37,700	38,050	254	380.50
2008-08-04	40,700	41,800	39,000	39,350	270	393.50
2008-08-01	42,300	42,300	39,500	39,900	461	399
2008-07-31	43,250	43,600	42,000	42,500	258	425
2008-07-30	44,350	44,350	43,700	44,050	144	440.50
2008-07-29	43,950	44,700	42,350	44,250	160	442.50
2008-07-28	42,900	45,000	42,900	44,350	227	443.50
2008-07-25	45,050	45,050	43,250	43,300	176	433
2008-07-24	46,350	46,600	44,250	44,250	514	442.50
2008-07-23	41,150	45,950	41,050	45,950	206	459.50
2008-07-22	40,800	42,250	40,500	41,950	156	419.50
2008-07-18	41,000	41,650	40,100	41,200	96	412
2008-07-17	41,050	41,700	40,850	41,050	135	410.50
2008-07-16	40,150	41,600	40,000	40,250	189	402.50
2008-07-15	40,200	42,000	40,200	40,700	305	407
2008-07-14	39,550	42,700	39,550	40,950	421	409.50
2008-07-11	41,000	41,550	40,150	41,150	289	411.50
2008-07-10	41,750	41,800	40,900	41,200	258	412
2008-07-09	43,900	44,850	41,250	41,750	768	417.50
2008-07-08	46,000	46,000	44,200	44,300	319	443
2008-07-07	45,400	46,800	44,700	46,100	355	461
2008-07-04	44,950	45,800	44,300	45,000	295	450
2008-07-03	45,700	45,700	43,600	44,300	338	443
2008-07-02	46,250	46,250	45,000	45,300	333	453
2008-07-01	46,600	47,000	45,700	45,900	206	459
2008-06-30	46,600	47,000	45,650	46,200	431	462
2008-06-27	44,350	47,900	44,350	46,600	658	466
2008-06-26	47,100	47,650	45,700	45,950	362	459.50
2008-06-25	48,000	48,000	47,100	47,300	537	473
2008-06-24	48,550	49,300	46,500	48,000	510	480
2008-06-23	48,750	49,100	47,650	48,150	529	481.50
2008-06-20	51,100	51,600	47,550	49,700	1,162	497
2008-06-19	56,000	56,900	50,600	51,100	3,536	511
2008-06-18	50,200	53,000	49,350	53,000	2,937	530
2008-06-17	44,500	48,950	44,150	48,950	442	489.50
2008-06-16	45,800	45,800	43,450	44,950	483	449.50
2008-06-13	47,650	48,150	44,050	45,600	807	456
2008-06-12	46,850	48,000	46,250	47,550	304	475.50
2008-06-11	47,250	48,400	47,150	47,400	156	474
2008-06-10	47,050	48,850	47,050	48,050	435	480.50
2008-06-09	47,000	48,700	46,700	48,250	340	482.50
2008-06-06	49,200	49,200	48,100	48,200	284	482
2008-06-05	49,700	50,000	48,100	49,250	432	492.50
2008-06-04	52,200	52,200	49,400	49,850	568	498.50
2008-06-03	50,700	52,500	50,600	51,100	248	511
2008-06-02	51,500	51,900	50,400	51,200	289	512
2008-05-30	49,150	52,500	49,150	50,500	462	505
2008-05-29	50,000	50,800	48,000	50,800	531	508
2008-05-28	51,000	51,600	50,100	50,100	401	501
2008-05-27	51,700	52,100	50,500	51,000	363	510
2008-05-26	51,700	52,700	50,700	52,700	669	527
2008-05-23	53,000	53,000	51,600	52,000	378	520
2008-05-22	53,000	53,600	51,500	52,500	370	525
2008-05-21	52,700	53,700	52,500	52,800	494	528
2008-05-20	54,100	54,500	52,900	54,000	536	540
2008-05-19	53,600	55,700	52,300	54,600	815	546
2008-05-16	57,000	57,000	53,700	54,000	1,101	540
2008-05-15	56,500	58,800	56,400	57,000	747	570
2008-05-14	57,300	57,300	55,400	56,300	1,102	563
2008-05-13	59,800	61,900	56,100	56,300	4,118	563
2008-05-12	55,300	59,300	54,300	59,300	3,104	593
2008-05-09	53,700	54,600	53,100	54,300	700	543
2008-05-08	52,400	54,900	52,000	53,100	924	531
2008-05-07	55,300	55,500	53,300	53,900	790	539
2008-05-02	56,300	57,300	54,100	55,000	1,598	550
2008-05-01	54,700	56,000	53,000	55,800	3,938	558
2008-04-30	51,900	51,900	51,900	51,900	304	519
2008-04-28	49,100	51,000	47,550	47,900	1,105	479
2008-04-25	50,900	52,700	48,450	48,700	3,194	487
2008-04-24	46,100	50,400	46,100	50,400	1,067	504
2008-04-23	46,000	47,450	45,600	46,350	1,775	463.50
2008-04-22	50,200	50,500	47,700	47,700	2,111	477
2008-04-21	54,700	54,900	51,000	51,700	2,781	517
2008-04-18	56,900	58,000	53,100	54,200	7,168	542
2008-04-17	51,400	55,400	50,100	55,400	2,630	554
2008-04-16	53,000	54,900	48,200	50,400	6,760	504
2008-04-15	52,000	52,000	51,500	52,000	1,955	520
2008-04-14	45,200	48,000	44,000	48,000	3,637	480
2008-04-11	42,000	44,000	42,000	44,000	672	440
2008-04-10	38,700	40,300	38,700	40,000	402	400
2008-04-09	36,900	38,550	36,900	38,550	202	385.50
2008-04-08	36,900	38,100	36,900	37,550	230	375.50
2008-04-07	37,100	37,450	36,700	37,250	89	372.50
2008-04-04	37,300	37,900	36,550	37,150	241	371.50
2008-04-03	37,500	38,000	36,700	37,050	93	370.50
2008-04-02	36,800	37,900	36,800	37,300	105	373
2008-04-01	37,400	38,000	36,200	37,200	144	372
2008-03-31	37,400	38,100	36,900	37,000	150	370
2008-03-28	37,200	39,000	37,000	37,800	197	378
2008-03-27	39,000	40,000	37,400	38,000	1,059	380
2008-03-26	34,500	38,800	34,500	38,800	449	388
2008-03-25	36,250	36,500	34,350	34,800	230	348
2008-03-24	35,500	36,100	35,050	35,050	100	350.50
2008-03-21	35,000	36,400	34,700	36,250	249	362.50
2008-03-19	35,900	36,800	35,000	35,900	371	359
2008-03-18	33,350	34,850	32,950	34,700	403	347
2008-03-17	37,000	37,000	34,150	34,150	552	341.50
2008-03-14	38,050	40,900	38,000	38,150	322	381.50
2008-03-13	40,000	40,000	38,300	38,350	213	383.50
2008-03-12	40,150	40,750	39,300	40,000	229	400
2008-03-11	38,000	39,700	36,000	38,550	509	385.50
2008-03-10	40,000	40,000	39,100	39,250	442	392.50
2008-03-07	40,050	40,800	39,750	40,800	332	408
2008-03-06	40,800	41,750	40,550	40,800	263	408
2008-03-05	41,100	41,950	40,450	40,800	411	408
2008-03-04	42,200	42,200	40,600	41,250	321	412.50
2008-03-03	41,950	42,500	41,000	41,300	391	413
2008-02-29	44,050	44,050	43,100	43,750	192	437.50
2008-02-28	44,750	44,800	43,600	44,350	292	443.50
2008-02-27	41,850	45,350	41,850	44,800	731	448
2008-02-26	44,500	44,500	42,000	42,250	538	422.50
2008-02-25	44,400	44,700	43,100	44,100	325	441
2008-02-22	44,350	45,250	43,700	44,000	407	440
2008-02-21	48,600	48,600	43,000	45,500	2,158	455
2008-02-20	45,800	45,800	45,800	45,800	113	458
2008-02-19	41,600	42,000	40,500	41,800	362	418
2008-02-18	40,850	41,700	40,100	41,000	514	410
2008-02-15	40,250	41,500	39,600	41,500	468	415
2008-02-14	40,350	41,900	40,000	40,800	608	408
2008-02-13	46,000	46,100	39,500	39,950	2,963	399.50
2008-02-12	41,300	42,100	40,900	42,100	599	421
2008-02-08	41,350	41,350	38,050	38,100	936	381
2008-02-07	42,200	42,500	40,500	41,750	663	417.50
2008-02-06	44,450	44,450	42,200	42,600	664	426
2008-02-05	45,600	45,600	44,100	44,750	494	447.50
2008-02-04	44,950	45,800	44,000	45,550	449	455.50
2008-02-01	46,300	46,700	44,600	45,750	470	457.50
2008-01-31	43,900	47,100	43,900	46,700	660	467
2008-01-30	47,850	48,400	45,700	45,900	512	459
2008-01-29	46,600	47,900	45,600	47,450	507	474.50
2008-01-28	47,250	47,600	46,000	46,050	515	460.50
2008-01-25	46,050	49,600	46,050	48,450	751	484.50
2008-01-24	45,850	46,800	45,100	45,750	476	457.50
2008-01-23	46,150	47,700	43,300	45,850	873	458.50
2008-01-22	45,050	47,700	44,900	45,050	938	450.50
2008-01-21	51,000	51,700	48,500	48,900	889	489
2008-01-18	49,600	53,000	48,400	53,000	961	530
2008-01-17	52,500	53,100	50,000	51,600	1,517	516
2008-01-16	56,500	58,500	55,000	55,000	2,992	550
2008-01-15	60,000	60,000	60,000	60,000	241	600
2008-01-11	50,000	55,000	49,150	55,000	969	550
2008-01-10	49,800	50,700	49,550	50,000	367	500
2008-01-09	49,000	51,000	49,000	50,300	599	503
2008-01-08	51,600	51,600	49,200	50,600	478	506
2008-01-07	51,500	52,500	50,500	51,100	927	511
2008-01-04	51,000	51,600	50,100	50,100	454	501

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