7709 クボテック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	26,000	26,000	25,400	25,800	48	258
2009-12-29	25,990	26,100	25,150	25,750	83	257.50
2009-12-28	25,890	26,500	25,890	25,940	206	259.40
2009-12-25	25,180	25,500	25,000	25,450	56	254.50
2009-12-24	25,350	25,480	24,800	25,480	142	254.80
2009-12-22	24,720	25,350	24,720	25,350	63	253.50
2009-12-21	24,520	25,300	24,520	25,300	40	253
2009-12-18	25,590	25,590	24,820	24,820	27	248.20
2009-12-17	25,200	25,590	24,800	25,590	102	255.90
2009-12-16	25,530	25,530	25,010	25,200	47	252
2009-12-15	25,100	25,700	25,100	25,540	92	255.40
2009-12-14	23,950	24,990	23,950	24,990	41	249.90
2009-12-11	24,500	24,910	24,100	24,550	223	245.50
2009-12-10	24,000	24,800	24,000	24,790	118	247.90
2009-12-09	23,190	23,800	23,190	23,800	27	238
2009-12-08	23,740	23,750	23,350	23,490	23	234.90
2009-12-07	23,100	23,550	22,700	23,490	50	234.90
2009-12-04	22,690	23,400	22,690	23,400	38	234
2009-12-03	22,720	23,430	22,500	23,290	124	232.90
2009-12-02	22,000	23,500	21,600	22,500	86	225
2009-12-01	23,360	24,370	23,000	23,200	137	232
2009-11-30	22,890	23,860	22,590	23,660	83	236.60
2009-11-27	22,610	23,050	22,030	22,890	136	228.90
2009-11-26	24,010	24,800	23,400	23,810	150	238.10
2009-11-25	22,280	22,900	20,700	22,810	248	228.10
2009-11-24	22,800	22,800	21,630	22,000	132	220
2009-11-20	23,910	23,910	22,750	22,880	51	228.80
2009-11-19	25,000	25,000	23,500	23,910	172	239.10
2009-11-18	26,380	26,380	24,350	25,000	145	250
2009-11-17	26,810	27,200	25,920	26,380	131	263.80
2009-11-16	27,550	27,550	26,050	26,800	22	268
2009-11-13	27,160	27,900	27,000	27,280	49	272.80
2009-11-12	27,500	28,000	26,200	27,160	203	271.60
2009-11-11	28,100	28,400	27,200	27,290	193	272.90
2009-11-10	28,420	28,680	28,200	28,400	81	284
2009-11-09	28,900	28,900	28,360	28,420	25	284.20
2009-11-06	28,780	29,200	28,000	28,600	199	286
2009-11-05	28,270	28,650	28,000	28,650	79	286.50
2009-11-04	28,500	29,000	28,300	28,480	47	284.80
2009-11-02	28,550	28,950	27,800	28,750	173	287.50
2009-10-30	29,300	29,600	28,620	29,270	150	292.70
2009-10-29	28,550	29,900	28,550	29,900	188	299
2009-10-28	28,830	29,000	28,550	29,000	111	290
2009-10-27	28,940	29,600	28,600	28,830	131	288.30
2009-10-26	30,050	30,050	29,050	29,540	172	295.40
2009-10-23	29,850	30,150	29,320	30,050	251	300.50
2009-10-22	30,250	30,300	29,160	29,750	219	297.50
2009-10-21	28,900	29,900	28,900	29,900	110	299
2009-10-20	28,850	29,500	28,650	29,500	94	295
2009-10-19	29,090	29,250	28,550	29,150	65	291.50
2009-10-16	30,000	30,050	29,000	29,500	94	295
2009-10-15	30,100	30,200	29,530	29,990	66	299.90
2009-10-14	30,050	30,400	29,310	30,100	107	301
2009-10-13	29,360	30,800	29,200	30,000	104	300
2009-10-09	29,690	29,760	29,190	29,660	102	296.60
2009-10-08	29,010	29,690	29,000	29,690	122	296.90
2009-10-07	28,750	29,450	28,750	29,380	69	293.80
2009-10-06	28,000	29,150	28,000	28,510	183	285.10
2009-10-05	29,390	29,900	28,250	28,250	285	282.50
2009-10-02	29,150	29,600	28,510	29,390	739	293.90
2009-10-01	30,800	32,000	30,800	31,350	123	313.50
2009-09-30	31,300	32,000	31,250	32,000	42	320
2009-09-29	30,500	31,500	30,500	31,300	159	313
2009-09-28	30,450	31,600	30,150	30,450	286	304.50
2009-09-25	33,250	33,250	32,250	32,450	221	324.50
2009-09-24	32,050	33,500	32,050	33,500	357	335
2009-09-18	32,600	32,950	32,000	32,850	257	328.50
2009-09-17	33,150	33,500	32,600	33,000	375	330
2009-09-16	32,300	33,300	32,250	33,000	211	330
2009-09-15	32,500	33,050	32,250	32,500	172	325
2009-09-14	33,000	33,000	32,300	32,550	318	325.50
2009-09-11	33,300	33,300	32,600	33,200	354	332
2009-09-10	33,400	33,450	32,650	32,950	316	329.50
2009-09-09	32,700	33,250	32,650	33,050	189	330.50
2009-09-08	32,000	33,500	32,000	32,900	312	329
2009-09-07	31,250	32,200	31,250	32,100	236	321
2009-09-04	32,800	33,300	32,000	32,300	437	323
2009-09-03	32,850	33,400	32,300	32,800	385	328
2009-09-02	32,750	33,300	32,150	32,950	266	329.50
2009-09-01	32,600	32,750	32,000	32,550	116	325.50
2009-08-31	32,950	34,000	31,800	32,850	420	328.50
2009-08-28	32,550	33,250	31,650	32,550	730	325.50
2009-08-27	33,400	33,400	32,250	32,750	330	327.50
2009-08-26	33,100	33,700	32,600	33,150	531	331.50
2009-08-25	34,300	35,350	33,650	33,900	1,578	339
2009-08-24	34,550	36,400	33,700	34,550	3,835	345.50
2009-08-21	31,000	34,950	30,750	34,950	2,749	349.50
2009-08-20	31,800	31,900	30,500	30,950	799	309.50
2009-08-19	31,250	33,000	30,850	32,200	517	322
2009-08-18	31,200	31,550	29,130	31,100	1,135	311
2009-08-17	32,400	32,700	30,900	31,200	442	312
2009-08-14	31,450	32,950	30,900	32,800	921	328
2009-08-13	32,250	32,900	30,950	31,400	528	314
2009-08-12	33,100	33,150	31,450	32,050	591	320.50
2009-08-11	31,850	33,800	31,200	33,050	1,751	330.50
2009-08-10	28,820	31,050	28,150	31,050	1,110	310.50
2009-08-07	29,980	29,980	27,770	28,010	577	280.10
2009-08-06	29,300	29,800	29,020	29,770	134	297.70
2009-08-05	30,000	30,450	29,870	30,000	140	300
2009-08-04	30,350	30,500	30,250	30,300	213	303
2009-08-03	29,530	30,250	29,300	30,250	334	302.50
2009-07-31	29,050	30,400	29,050	29,330	256	293.30
2009-07-30	29,410	29,600	29,020	29,590	325	295.90
2009-07-29	29,500	29,850	29,450	29,540	238	295.40
2009-07-28	30,200	30,750	29,850	30,450	258	304.50
2009-07-27	30,400	30,500	29,880	30,350	310	303.50
2009-07-24	30,100	30,750	30,100	30,150	492	301.50
2009-07-23	30,300	30,300	29,830	30,150	374	301.50
2009-07-22	30,050	30,500	29,800	30,100	738	301
2009-07-21	29,200	30,900	29,130	30,400	844	304
2009-07-17	28,360	29,500	28,360	29,350	391	293.50
2009-07-16	27,160	29,500	27,150	28,300	811	283
2009-07-15	26,420	28,540	26,400	27,440	622	274.40
2009-07-14	26,000	26,310	25,040	26,300	496	263
2009-07-13	28,540	28,540	25,540	25,540	1,004	255.40
2009-07-10	30,100	30,950	28,500	28,540	514	285.40
2009-07-09	30,600	31,000	30,100	30,200	472	302
2009-07-08	32,200	32,750	30,650	30,950	609	309.50
2009-07-07	31,500	32,500	30,500	32,250	715	322.50
2009-07-06	30,600	31,350	30,350	31,000	521	310
2009-07-03	30,500	31,000	30,150	30,350	647	303.50
2009-07-02	31,850	32,000	30,250	30,800	636	308
2009-07-01	31,650	33,000	31,600	31,650	715	316.50
2009-06-30	33,750	33,800	32,850	32,850	392	328.50
2009-06-29	33,700	34,200	33,450	33,500	219	335
2009-06-26	34,250	34,250	33,050	33,650	294	336.50
2009-06-25	34,400	34,800	33,850	34,350	191	343.50
2009-06-24	32,700	35,600	32,300	34,000	891	340
2009-06-23	33,950	33,950	32,500	32,900	546	329
2009-06-22	33,950	34,500	33,300	34,450	365	344.50
2009-06-19	33,900	34,400	33,100	34,350	454	343.50
2009-06-18	33,250	34,200	33,050	34,000	465	340
2009-06-17	32,900	34,450	32,400	33,350	441	333.50
2009-06-16	34,550	34,550	32,400	32,900	1,349	329
2009-06-15	35,700	36,250	35,350	35,700	508	357
2009-06-12	36,050	37,400	34,550	36,050	1,605	360.50
2009-06-11	32,450	36,050	32,250	36,050	1,207	360.50
2009-06-10	33,500	33,800	32,000	32,050	916	320.50
2009-06-09	34,900	35,500	31,850	33,100	1,006	331
2009-06-08	36,000	36,000	34,200	34,750	714	347.50
2009-06-05	35,850	36,000	35,600	35,600	648	356
2009-06-04	36,850	37,000	35,600	35,650	846	356.50
2009-06-03	37,000	37,900	36,600	37,150	1,398	371.50
2009-06-02	37,900	37,900	35,600	37,300	1,444	373
2009-06-01	35,850	37,950	35,850	37,600	1,799	376
2009-05-29	36,200	36,700	35,000	35,800	2,009	358
2009-05-28	33,200	36,900	32,500	36,200	2,467	362
2009-05-27	36,200	37,150	34,000	34,000	5,540	340
2009-05-26	31,800	34,200	31,250	34,200	5,059	342
2009-05-25	28,360	30,200	27,300	30,200	3,347	302
2009-05-22	25,670	27,200	25,510	27,160	935	271.60
2009-05-21	25,230	26,250	25,230	25,920	241	259.20
2009-05-20	26,500	26,500	25,900	26,100	398	261
2009-05-19	25,370	26,800	24,800	26,000	734	260
2009-05-18	25,090	25,800	24,350	25,210	1,189	252.10
2009-05-15	26,700	26,990	25,500	26,290	1,432	262.90
2009-05-14	24,800	27,300	24,800	27,000	2,533	270
2009-05-13	28,300	29,150	24,570	25,700	7,435	257
2009-05-12	24,060	26,780	24,060	26,780	2,144	267.80
2009-05-11	21,500	23,780	21,100	23,780	696	237.80
2009-05-08	20,500	21,000	19,530	20,800	276	208
2009-05-07	20,300	20,800	19,800	20,300	444	203
2009-05-01	20,000	20,000	18,860	19,200	680	192
2009-04-30	19,200	19,200	19,200	19,200	270	192
2009-04-28	17,460	17,940	17,200	17,200	40	172
2009-04-27	17,580	17,950	17,200	17,510	66	175.10
2009-04-24	18,500	18,500	17,520	17,560	60	175.60
2009-04-23	17,120	18,300	17,120	18,300	153	183
2009-04-22	17,810	17,990	17,410	17,600	150	176
2009-04-21	17,610	17,900	17,500	17,810	243	178.10
2009-04-20	18,560	18,600	18,100	18,210	62	182.10
2009-04-17	18,950	19,000	18,100	18,420	160	184.20
2009-04-16	18,810	18,900	18,600	18,800	75	188
2009-04-15	19,400	19,400	18,300	18,710	246	187.10
2009-04-14	19,720	19,900	19,200	19,600	403	196
2009-04-13	18,990	19,800	18,600	19,700	381	197
2009-04-10	19,000	19,200	18,620	18,630	335	186.30
2009-04-09	18,160	18,990	18,160	18,700	215	187
2009-04-08	18,500	18,500	17,800	18,150	273	181.50
2009-04-07	18,320	18,550	17,900	17,910	190	179.10
2009-04-06	17,970	18,250	17,700	17,720	246	177.20
2009-04-03	18,500	18,520	17,300	17,510	596	175.10
2009-04-02	18,260	19,900	18,000	18,410	995	184.10
2009-04-01	17,250	18,090	17,250	18,060	526	180.60
2009-03-31	17,650	17,930	17,100	17,190	641	171.90
2009-03-30	18,500	18,500	17,200	17,510	426	175.10
2009-03-27	18,500	18,990	18,100	18,260	386	182.60
2009-03-26	18,070	18,690	18,070	18,690	336	186.90
2009-03-25	19,320	19,320	17,650	18,070	933	180.70
2009-03-24	19,050	19,160	18,700	19,120	676	191.20
2009-03-23	17,750	19,190	17,610	19,170	820	191.70
2009-03-19	18,800	18,890	17,800	18,180	1,330	181.80
2009-03-18	19,810	19,810	18,200	19,190	1,716	191.90
2009-03-17	19,410	20,300	19,000	19,800	2,859	198
2009-03-16	20,400	20,800	18,950	19,010	5,579	190.10
2009-03-13	17,400	19,500	17,290	19,500	5,117	195
2009-03-12	17,100	17,500	17,100	17,500	1,639	175
2009-03-11	14,100	15,500	14,100	15,500	419	155
2009-03-10	13,320	13,630	13,230	13,500	106	135
2009-03-09	13,130	13,950	13,120	13,230	95	132.30
2009-03-06	14,480	14,480	13,520	13,520	153	135.20
2009-03-05	13,950	14,600	13,810	14,280	205	142.80
2009-03-04	14,010	14,050	13,500	13,650	234	136.50
2009-03-03	14,180	14,180	13,700	14,000	272	140
2009-03-02	14,060	14,750	14,010	14,180	187	141.80
2009-02-27	14,300	15,500	13,500	13,990	789	139.90
2009-02-26	13,610	15,620	13,590	14,300	1,835	143
2009-02-25	12,990	13,620	12,310	13,620	401	136.20
2009-02-24	11,840	12,200	10,590	11,620	258	116.20
2009-02-23	11,710	12,440	11,710	12,440	137	124.40
2009-02-20	13,430	14,000	12,350	13,000	142	130
2009-02-19	13,760	14,000	13,490	13,630	169	136.30
2009-02-18	13,050	13,200	12,500	12,960	208	129.60
2009-02-17	14,000	14,000	13,210	13,850	227	138.50
2009-02-16	13,600	14,800	13,580	14,200	183	142
2009-02-13	16,360	16,360	15,000	15,200	417	152
2009-02-12	15,690	16,160	15,690	16,160	240	161.60
2009-02-10	16,300	16,700	16,200	16,280	100	162.80
2009-02-09	15,690	16,200	15,690	15,900	90	159
2009-02-06	15,950	16,500	15,950	16,150	117	161.50
2009-02-05	17,230	17,230	16,700	16,700	64	167
2009-02-04	16,700	17,300	16,700	17,230	30	172.30
2009-02-03	17,000	17,000	16,380	16,700	137	167
2009-02-02	17,200	17,400	17,050	17,050	47	170.50
2009-01-30	17,530	18,260	17,200	17,800	71	178
2009-01-29	18,500	18,500	18,160	18,410	68	184.10
2009-01-28	18,480	18,700	18,200	18,500	41	185
2009-01-27	18,670	18,670	18,230	18,470	36	184.70
2009-01-26	18,250	18,460	18,250	18,270	66	182.70
2009-01-23	18,680	18,680	18,050	18,260	107	182.60
2009-01-22	18,500	18,550	18,210	18,280	26	182.80
2009-01-21	18,690	18,690	18,200	18,500	148	185
2009-01-20	18,950	19,200	18,600	18,690	55	186.90
2009-01-19	20,000	20,090	19,100	19,150	109	191.50
2009-01-16	18,610	19,120	18,610	19,090	67	190.90
2009-01-15	18,910	18,910	18,500	18,630	43	186.30
2009-01-14	19,000	19,000	18,840	18,920	55	189.20
2009-01-13	18,760	19,200	18,700	18,840	165	188.40
2009-01-09	20,110	20,310	19,300	19,390	52	193.90
2009-01-08	19,990	20,300	19,300	19,550	93	195.50
2009-01-07	20,600	20,600	20,000	20,400	284	204
2009-01-06	19,180	20,000	18,830	19,600	156	196
2009-01-05	19,050	19,190	19,050	19,190	24	191.90

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30