7709 クボテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	27,180	27,320	27,020	27,060	515	270.60
2010-12-29	27,860	28,150	27,500	27,580	851	275.80
2010-12-28	28,310	28,770	27,980	28,140	1,197	281.40
2010-12-27	27,780	29,280	27,780	28,810	1,926	288.10
2010-12-24	28,500	29,000	27,840	28,280	2,663	282.80
2010-12-22	31,000	31,300	29,110	29,500	3,056	295
2010-12-21	28,390	33,200	28,390	31,300	7,226	313
2010-12-20	27,400	28,390	27,010	28,390	1,772	283.90
2010-12-17	24,000	28,850	24,000	28,400	4,199	284
2010-12-16	24,690	24,690	23,700	24,180	458	241.80
2010-12-15	22,900	25,000	22,900	24,400	1,090	244
2010-12-14	22,640	23,280	22,640	22,810	382	228.10
2010-12-13	22,660	23,000	22,510	22,600	452	226
2010-12-10	22,280	22,460	22,160	22,160	325	221.60
2010-12-09	23,250	23,380	22,100	22,400	617	224
2010-12-08	23,200	24,200	23,190	23,500	879	235
2010-12-07	21,450	23,200	21,200	22,650	724	226.50
2010-12-06	21,300	21,420	21,050	21,100	214	211
2010-12-03	20,450	20,950	20,450	20,890	116	208.90
2010-12-02	20,660	21,000	20,660	20,710	111	207.10
2010-12-01	21,280	21,360	20,760	21,050	45	210.50
2010-11-30	21,080	21,310	20,900	21,280	130	212.80
2010-11-29	21,000	21,490	20,970	21,080	183	210.80
2010-11-26	21,400	21,400	20,880	21,200	221	212
2010-11-25	20,340	20,750	20,340	20,400	53	204
2010-11-24	20,300	20,580	20,070	20,250	156	202.50
2010-11-22	19,910	21,550	19,910	20,810	361	208.10
2010-11-19	20,000	20,000	19,610	19,910	113	199.10
2010-11-18	19,450	19,940	19,400	19,900	228	199
2010-11-17	19,310	19,540	19,210	19,300	57	193
2010-11-16	19,460	19,580	19,280	19,580	83	195.80
2010-11-15	19,780	19,780	19,560	19,560	92	195.60
2010-11-12	19,500	19,790	19,310	19,610	112	196.10
2010-11-11	19,450	19,570	19,300	19,440	171	194.40
2010-11-10	19,420	19,730	19,360	19,550	35	195.50
2010-11-09	19,630	19,660	19,550	19,550	15	195.50
2010-11-08	19,280	19,630	19,280	19,630	52	196.30
2010-11-05	19,580	19,810	19,480	19,520	70	195.20
2010-11-04	19,250	19,390	19,120	19,180	50	191.80
2010-11-02	19,690	19,710	19,200	19,220	71	192.20
2010-11-01	19,520	19,870	19,100	19,840	99	198.40
2010-10-29	19,210	19,500	19,000	19,420	189	194.20
2010-10-28	19,080	19,670	19,080	19,320	236	193.20
2010-10-27	20,240	20,240	19,830	19,840	26	198.40
2010-10-26	19,430	19,910	19,430	19,890	43	198.90
2010-10-25	19,070	20,120	19,070	19,510	257	195.10
2010-10-22	19,400	20,250	19,400	19,810	148	198.10
2010-10-21	20,050	20,050	19,560	19,560	53	195.60
2010-10-20	19,500	20,110	19,400	20,110	201	201.10
2010-10-19	19,880	19,890	19,530	19,670	189	196.70
2010-10-18	20,380	20,380	19,900	19,920	86	199.20
2010-10-15	20,200	20,600	20,100	20,110	132	201.10
2010-10-14	20,600	20,600	20,150	20,280	61	202.80
2010-10-13	20,500	20,640	20,120	20,170	121	201.70
2010-10-12	21,000	21,000	20,500	20,500	158	205
2010-10-08	20,650	21,080	20,590	20,620	170	206.20
2010-10-07	20,960	21,490	20,500	21,150	145	211.50
2010-10-06	20,970	21,460	20,620	20,960	112	209.60
2010-10-05	21,160	21,390	20,500	21,170	207	211.70
2010-10-04	21,700	22,000	21,520	21,660	229	216.60
2010-10-01	22,500	23,000	21,510	22,030	1,149	220.30
2010-09-30	25,060	25,060	23,000	23,000	1,523	230
2010-09-29	20,280	20,280	19,990	20,060	54	200.60
2010-09-28	19,740	20,300	19,740	19,880	117	198.80
2010-09-27	20,120	20,210	19,900	20,210	25	202.10
2010-09-24	20,760	20,760	20,000	20,280	43	202.80
2010-09-22	20,470	21,480	20,040	20,700	70	207
2010-09-21	19,780	20,300	19,780	20,300	66	203
2010-09-17	20,050	20,050	19,720	19,720	44	197.20
2010-09-16	19,850	19,900	19,700	19,800	46	198
2010-09-15	19,900	19,980	19,760	19,840	60	198.40
2010-09-14	19,910	20,040	19,880	19,880	25	198.80
2010-09-13	20,060	20,260	19,910	20,260	29	202.60
2010-09-10	20,340	20,340	19,920	19,930	107	199.30
2010-09-09	20,000	20,480	19,830	19,850	57	198.50
2010-09-08	20,000	20,480	19,520	20,480	82	204.80
2010-09-07	20,400	20,850	20,140	20,280	34	202.80
2010-09-06	19,620	21,500	19,530	20,400	98	204
2010-09-03	19,750	19,930	19,550	19,630	37	196.30
2010-09-02	19,680	20,140	19,610	19,610	26	196.10
2010-09-01	19,850	19,930	19,680	19,680	25	196.80
2010-08-31	19,820	20,480	19,700	19,700	76	197
2010-08-30	20,520	20,770	19,810	20,250	120	202.50
2010-08-27	19,930	20,250	19,750	20,250	63	202.50
2010-08-26	20,250	20,250	19,600	20,120	155	201.20
2010-08-25	20,380	20,380	19,750	20,100	45	201
2010-08-24	19,930	20,000	19,670	20,000	25	200
2010-08-23	19,920	20,310	19,920	19,930	25	199.30
2010-08-20	20,000	20,300	19,900	20,300	20	203
2010-08-19	19,900	20,410	19,900	20,110	49	201.10
2010-08-18	20,710	20,710	20,000	20,110	75	201.10
2010-08-17	20,000	20,710	19,900	20,710	76	207.10
2010-08-16	21,230	21,230	20,350	20,410	59	204.10
2010-08-13	20,400	21,490	20,350	21,350	61	213.50
2010-08-12	20,120	21,260	20,030	20,550	104	205.50
2010-08-11	21,230	21,230	20,500	20,500	56	205
2010-08-10	21,180	21,500	20,850	21,470	23	214.70
2010-08-09	20,630	21,140	20,630	21,020	45	210.20
2010-08-06	20,840	20,900	20,620	20,630	22	206.30
2010-08-05	20,710	21,120	20,610	20,840	57	208.40
2010-08-04	21,600	21,900	20,710	21,040	139	210.40
2010-08-03	22,910	22,970	21,460	22,100	413	221
2010-08-02	19,810	22,450	19,570	22,410	413	224.10
2010-07-30	19,580	20,200	19,520	19,810	194	198.10
2010-07-29	21,080	21,080	20,420	20,580	58	205.80
2010-07-28	20,980	20,990	20,500	20,990	47	209.90
2010-07-27	20,500	20,800	20,310	20,520	81	205.20
2010-07-26	21,300	21,580	20,500	20,610	67	206.10
2010-07-23	21,040	21,290	20,650	20,800	128	208
2010-07-22	20,000	20,890	20,000	20,040	53	200.40
2010-07-21	20,700	21,000	20,500	21,000	29	210
2010-07-20	20,760	21,090	20,520	20,600	31	206
2010-07-16	21,280	21,500	21,040	21,480	30	214.80
2010-07-15	21,060	21,970	20,990	21,600	87	216
2010-07-14	21,100	21,290	21,010	21,080	26	210.80
2010-07-13	21,050	21,200	20,980	21,010	46	210.10
2010-07-12	21,500	21,590	21,050	21,060	118	210.60
2010-07-09	21,660	21,690	21,010	21,690	87	216.90
2010-07-08	21,550	21,750	21,110	21,160	104	211.60
2010-07-07	21,770	21,990	21,200	21,200	75	212
2010-07-06	21,600	22,010	21,520	21,770	66	217.70
2010-07-05	21,550	22,100	21,500	22,100	36	221
2010-07-02	21,780	22,250	21,750	22,000	49	220
2010-07-01	22,900	22,900	21,510	22,000	45	220
2010-06-30	21,500	23,000	21,500	23,000	164	230
2010-06-29	21,910	22,900	21,700	22,000	119	220
2010-06-28	21,750	22,350	21,750	21,990	70	219.90
2010-06-25	22,400	22,400	21,670	21,830	54	218.30
2010-06-24	22,080	22,380	22,080	22,100	12	221
2010-06-23	22,030	22,480	22,030	22,110	94	221.10
2010-06-22	22,020	22,240	22,000	22,100	51	221
2010-06-21	22,000	22,250	22,000	22,000	39	220
2010-06-18	21,830	22,300	21,830	22,070	116	220.70
2010-06-17	23,010	23,380	22,440	22,440	17	224.40
2010-06-16	22,900	23,450	22,700	23,050	35	230.50
2010-06-15	22,310	22,890	22,100	22,890	22	228.90
2010-06-14	22,300	22,890	22,300	22,410	14	224.10
2010-06-11	22,450	23,000	22,000	22,300	90	223
2010-06-10	21,660	22,200	21,660	22,200	60	222
2010-06-09	22,030	22,030	21,610	21,610	86	216.10
2010-06-08	21,800	22,390	21,800	22,390	33	223.90
2010-06-07	22,600	22,600	22,150	22,300	84	223
2010-06-04	22,510	22,890	22,400	22,790	34	227.90
2010-06-03	22,340	23,400	22,340	22,710	63	227.10
2010-06-02	22,600	22,610	22,000	22,340	82	223.40
2010-06-01	22,210	22,800	22,210	22,400	157	224
2010-05-31	21,790	22,450	21,790	22,100	46	221
2010-05-28	22,230	22,750	21,800	21,800	134	218
2010-05-27	21,900	22,000	21,680	21,730	83	217.30
2010-05-26	22,000	22,210	21,800	21,840	130	218.40
2010-05-25	22,830	22,830	22,080	22,450	79	224.50
2010-05-24	22,010	22,600	22,010	22,330	94	223.30
2010-05-21	22,000	22,510	21,930	22,110	158	221.10
2010-05-20	23,970	23,970	22,820	23,570	49	235.70
2010-05-19	22,820	24,000	21,000	24,000	333	240
2010-05-18	23,500	24,000	23,100	23,260	186	232.60
2010-05-17	25,000	25,000	23,600	23,790	282	237.90
2010-05-14	25,580	26,960	25,500	26,000	178	260
2010-05-13	27,000	27,000	24,870	25,580	301	255.80
2010-05-12	29,100	29,100	26,750	26,750	506	267.50
2010-05-11	26,100	30,450	25,850	27,720	1,866	277.20
2010-05-10	26,180	26,200	25,200	25,700	137	257
2010-05-07	24,230	27,500	24,150	26,680	878	266.80
2010-05-06	25,000	25,390	24,920	24,940	249	249.40
2010-04-30	25,420	25,710	25,360	25,600	145	256
2010-04-28	25,800	26,300	25,010	25,470	403	254.70
2010-04-27	26,590	26,790	26,400	26,700	196	267
2010-04-26	26,830	27,200	26,530	26,690	275	266.90
2010-04-23	27,100	27,220	26,650	26,820	243	268.20
2010-04-22	26,610	27,180	26,220	26,780	295	267.80
2010-04-21	26,510	27,400	26,500	26,600	316	266
2010-04-20	26,300	26,690	26,010	26,500	348	265
2010-04-19	26,840	26,840	26,200	26,250	348	262.50
2010-04-16	27,470	27,470	26,850	26,930	123	269.30
2010-04-15	27,500	27,500	26,890	27,130	234	271.30
2010-04-14	27,550	27,600	27,100	27,210	268	272.10
2010-04-13	28,500	28,500	27,360	27,400	380	274
2010-04-12	28,450	28,450	27,430	27,550	412	275.50
2010-04-09	27,000	28,000	26,620	28,000	608	280
2010-04-08	27,190	27,460	27,010	27,300	202	273
2010-04-07	27,630	27,630	27,050	27,180	357	271.80
2010-04-06	28,690	28,690	27,020	27,210	670	272.10
2010-04-05	28,760	28,790	28,260	28,320	616	283.20
2010-04-02	30,300	30,300	28,150	28,260	1,268	282.60
2010-04-01	29,000	29,800	28,000	29,450	1,674	294.50
2010-03-31	29,750	32,400	27,140	29,790	5,730	297.90
2010-03-30	31,000	33,350	29,700	30,050	6,632	300.50
2010-03-29	26,200	31,700	25,000	31,700	4,500	317
2010-03-26	22,470	26,700	22,200	26,700	623	267
2010-03-25	21,800	21,800	21,480	21,700	71	217
2010-03-24	21,420	21,600	21,400	21,450	92	214.50
2010-03-23	21,610	21,750	21,470	21,500	78	215
2010-03-19	21,310	21,670	21,290	21,540	75	215.40
2010-03-18	21,200	22,000	20,910	21,260	218	212.60
2010-03-17	21,400	21,430	21,180	21,420	35	214.20
2010-03-16	21,000	21,450	21,000	21,370	176	213.70
2010-03-15	21,100	21,600	20,760	21,500	187	215
2010-03-12	21,000	21,580	21,000	21,070	94	210.70
2010-03-11	21,630	21,630	20,640	21,330	122	213.30
2010-03-10	21,470	21,500	21,130	21,130	42	211.30
2010-03-09	20,760	21,290	20,760	21,060	108	210.60
2010-03-08	22,810	22,810	20,720	21,490	459	214.90
2010-03-05	20,280	21,360	20,280	21,310	157	213.10
2010-03-04	20,760	21,390	20,340	20,440	189	204.40
2010-03-03	20,810	21,400	20,250	20,760	206	207.60
2010-03-02	21,000	21,000	20,600	20,990	112	209.90
2010-03-01	21,000	21,140	20,740	21,020	136	210.20
2010-02-26	21,550	21,550	20,870	20,900	120	209
2010-02-25	20,660	21,550	20,660	21,550	155	215.50
2010-02-24	20,550	21,000	20,550	20,880	78	208.80
2010-02-23	21,180	21,680	20,600	21,330	100	213.30
2010-02-22	21,650	21,680	20,500	21,680	81	216.80
2010-02-19	21,500	21,900	20,800	21,300	227	213
2010-02-18	21,500	22,000	21,300	21,450	107	214.50
2010-02-17	22,000	22,000	21,330	22,000	55	220
2010-02-16	21,750	21,760	21,330	21,580	131	215.80
2010-02-15	22,170	22,170	21,500	22,000	56	220
2010-02-12	21,800	22,300	21,800	22,000	64	220
2010-02-10	22,900	22,900	21,810	21,940	34	219.40
2010-02-09	21,800	22,600	21,760	22,550	122	225.50
2010-02-08	22,520	23,020	21,520	22,600	62	226
2010-02-05	22,970	23,250	22,500	23,250	174	232.50
2010-02-04	22,450	23,570	22,450	23,570	168	235.70
2010-02-03	22,690	22,950	22,000	22,950	205	229.50
2010-02-02	21,500	22,500	21,010	22,470	305	224.70
2010-02-01	21,490	21,500	19,900	21,200	326	212
2010-01-29	22,000	22,000	21,600	21,770	156	217.70
2010-01-28	22,520	22,530	20,700	21,700	631	217
2010-01-27	24,360	24,450	23,000	23,000	130	230
2010-01-26	24,200	24,640	24,200	24,350	32	243.50
2010-01-25	24,850	24,850	24,470	24,600	57	246
2010-01-22	24,690	24,800	24,300	24,790	42	247.90
2010-01-21	24,510	24,650	24,350	24,600	135	246
2010-01-20	24,830	25,150	24,600	24,830	83	248.30
2010-01-19	25,200	25,200	24,960	24,960	55	249.60
2010-01-18	24,810	25,140	24,600	24,960	94	249.60
2010-01-15	25,800	26,000	23,970	25,310	509	253.10
2010-01-14	26,400	26,400	25,250	25,910	174	259.10
2010-01-13	26,590	26,630	25,800	26,150	61	261.50
2010-01-12	26,230	26,600	26,230	26,500	54	265
2010-01-08	26,400	26,580	26,270	26,490	90	264.90
2010-01-07	26,260	26,500	25,950	26,470	70	264.70
2010-01-06	26,550	26,590	26,200	26,260	32	262.60
2010-01-05	26,400	26,550	26,120	26,550	61	265.50
2010-01-04	26,300	26,710	25,810	26,570	37	265.70

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