7709 クボテック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021,93021,93021,46021,690206216.90
2011-12-2921,00021,94020,81021,940337219.40
2011-12-2821,49021,77021,20021,200538212
2011-12-2722,55022,59022,00022,070205220.70
2011-12-2623,40023,40022,50022,800400228
2011-12-2224,85024,85023,32023,450318234.50
2011-12-2125,45025,50024,12024,860133248.60
2011-12-2023,75025,30023,33024,850200248.50
2011-12-1925,20025,20024,00024,230114242.30
2011-12-1625,23025,25025,00025,130185251.30
2011-12-1526,71026,78025,23025,230266252.30
2011-12-1427,26027,26026,71026,900142269
2011-12-1327,15027,58027,00027,280230272.80
2011-12-1227,75027,75027,40027,660186276.60
2011-12-0927,90027,90027,25027,790260277.90
2011-12-0827,95027,98027,00027,600303276
2011-12-0728,00028,00026,50027,450274274.50
2011-12-0628,03028,48026,62027,600461276
2011-12-0528,43028,75027,89028,330474283.30
2011-12-0226,39028,30026,39027,9301,042279.30
2011-12-0125,00027,30025,00026,050924260.50
2011-11-3022,98023,50022,43023,500256235
2011-11-2922,38023,00022,02022,980242229.80
2011-11-2820,01021,50020,01021,160116211.60
2011-11-2520,45020,50020,01020,13036201.30
2011-11-2420,25020,60019,80020,600175206
2011-11-2220,30021,00020,30020,95079209.50
2011-11-2121,17021,65020,85021,19062211.90
2011-11-1821,57021,98021,05021,130209211.30
2011-11-1721,90021,99021,00021,990222219.90
2011-11-1622,22022,50022,00022,010105220.10
2011-11-1522,25022,72022,20022,72026227.20
2011-11-1422,10022,75022,10022,75038227.50
2011-11-1122,36022,80022,16022,600200226
2011-11-1023,29023,45021,50022,600152226
2011-11-0923,58023,70023,31023,70081237
2011-11-0823,68024,13023,60023,850101238.50
2011-11-0723,66024,15023,66023,87055238.70
2011-11-0424,18024,18023,40024,16045241.60
2011-11-0223,40023,80023,01023,80068238
2011-11-0123,72024,22023,72023,85048238.50
2011-10-3124,38024,50024,12024,43085244.30
2011-10-2824,52024,81024,52024,74061247.40
2011-10-2724,12025,38024,12024,46044244.60
2011-10-2624,50025,00024,10024,61032246.10
2011-10-2525,00025,00024,61024,760142247.60
2011-10-2424,78024,79024,11024,580118245.80
2011-10-2124,02024,04023,78023,78018237.80
2011-10-2024,50024,99024,00024,49046244.90
2011-10-1925,36025,36024,52024,52015245.20
2011-10-1825,00025,00024,40024,930121249.30
2011-10-1725,30025,54024,90025,450189254.50
2011-10-1424,99024,99024,75024,800159248
2011-10-1323,80024,30023,80024,280112242.80
2011-10-1224,19024,19023,31024,010108240.10
2011-10-1123,00024,00023,00023,820116238.20
2011-10-0722,80022,81022,70022,79030227.90
2011-10-0622,51022,61022,28022,440107224.40
2011-10-0523,40023,50022,60022,600130226
2011-10-0423,40023,95023,18023,88060238.80
2011-10-0323,51024,00023,50023,80067238
2011-09-3023,50024,05023,41023,690130236.90
2011-09-2923,69024,12023,50024,000111240
2011-09-2824,00024,40023,86023,860167238.60
2011-09-2723,50024,58023,50023,770137237.70
2011-09-2624,73025,05023,00023,480217234.80
2011-09-2226,90026,90025,20025,230166252.30
2011-09-2127,13027,13026,60026,60025266
2011-09-2026,76027,19026,61027,17067271.70
2011-09-1626,80027,20026,76027,20097272
2011-09-1527,24027,24026,50026,76078267.60
2011-09-1427,55027,55026,74026,740162267.40
2011-09-1327,43027,43026,67027,430122274.30
2011-09-1226,40027,00026,40027,000141270
2011-09-0927,16027,23026,80027,19085271.90
2011-09-0827,01027,47027,01027,160171271.60
2011-09-0726,77027,00026,50026,700192267
2011-09-0627,40027,40026,75026,780204267.80
2011-09-0526,89027,00026,54026,900113269
2011-09-0227,36027,43026,91027,390277273.90
2011-09-0127,50027,85027,32027,360372273.60
2011-08-3128,94029,00027,20027,940545279.40
2011-08-3029,35029,76028,90029,000114290
2011-08-2929,00029,00028,50028,95089289.50
2011-08-2628,88028,88027,80028,780152287.80
2011-08-2528,05028,84027,95028,78087287.80
2011-08-2429,28029,28027,83028,000196280
2011-08-2328,15028,33027,80028,280122282.80
2011-08-2228,16028,79027,40027,460455274.60
2011-08-1929,10029,50028,10028,480380284.80
2011-08-1832,75032,75029,30030,300490303
2011-08-1732,35032,55032,00032,50082325
2011-08-1631,70032,50031,60032,350182323.50
2011-08-1531,90031,90030,85031,35052313.50
2011-08-1231,10031,90031,10031,200116312
2011-08-1130,50031,25030,20030,850157308.50
2011-08-1031,15032,30030,85031,600439316
2011-08-0927,36029,45027,10029,450329294.50
2011-08-0827,80028,40027,10028,360315283.60
2011-08-0530,45030,45029,60030,000283300
2011-08-0431,90032,40031,40031,450127314.50
2011-08-0331,95032,00031,30031,650204316.50
2011-08-0231,60032,30031,60032,250140322.50
2011-08-0131,40032,50031,10032,400229324
2011-07-2931,20032,40031,15031,400153314
2011-07-2831,30031,35031,15031,350205313.50
2011-07-2732,30032,50031,40031,850337318.50
2011-07-2632,65032,95032,50032,600159326
2011-07-2533,30033,45033,00033,300260333
2011-07-2233,60033,95033,60033,800117338
2011-07-2134,10034,15033,65033,750104337.50
2011-07-2033,90033,95033,60033,800151338
2011-07-1933,70034,00033,50034,000160340
2011-07-1534,00034,25033,40034,000228340
2011-07-1435,05035,05034,25034,400136344
2011-07-1334,35034,90034,30034,800119348
2011-07-1235,00035,15034,30034,500175345
2011-07-1135,25035,40035,05035,05061350.50
2011-07-0836,25036,25035,20035,200189352
2011-07-0736,35036,35035,80035,850123358.50
2011-07-0636,80036,80035,95036,350162363.50
2011-07-0536,40036,40035,50035,500163355
2011-07-0437,95038,00035,15036,100510361
2011-07-0135,20035,60034,85035,350215353.50
2011-06-3036,00036,00035,00035,250280352.50
2011-06-2934,90035,50034,25035,500171355
2011-06-2834,75034,80034,35034,45070344.50
2011-06-2734,55035,00034,40034,600141346
2011-06-2434,00034,50034,00034,500152345
2011-06-2334,65035,00034,10034,100322341
2011-06-2235,85035,85034,85035,000365350
2011-06-2134,05034,80034,00034,450202344.50
2011-06-2034,35034,55034,00034,050226340.50
2011-06-1734,00034,30033,90034,300327343
2011-06-1634,05034,50034,00034,400358344
2011-06-1534,55034,85034,50034,600297346
2011-06-1435,15035,30034,40035,000377350
2011-06-1336,20036,20035,35035,350228353.50
2011-06-1036,10037,45035,65036,250547362.50
2011-06-0936,85037,90035,85036,100696361
2011-06-0835,70038,90035,40036,8501,749368.50
2011-06-0734,85035,65034,80035,300261353
2011-06-0634,90034,95034,10034,800342348
2011-06-0335,05035,70034,75034,950407349.50
2011-06-0234,60035,00034,00034,350344343.50
2011-06-0134,65035,40034,65034,850373348.50
2011-05-3134,55035,30034,40034,900360349
2011-05-3034,35035,40033,85034,400602344
2011-05-2734,25035,20034,25035,150442351.50
2011-05-2633,60034,65033,60034,500586345
2011-05-2536,00036,05033,90033,9501,012339.50
2011-05-2434,65036,65034,65035,400995354
2011-05-2337,15037,75034,50035,3501,209353.50
2011-05-2037,35038,75037,15037,1501,248371.50
2011-05-1939,60039,90036,85037,0002,247370
2011-05-1837,45040,00037,45039,7002,225397
2011-05-1739,00039,00036,55037,4504,313374.50
2011-05-1641,65041,65041,65041,650325416.50
2011-05-1350,20050,20048,00048,650700486.50
2011-05-1250,20050,90050,10050,100297501
2011-05-1151,70051,90050,60050,900798509
2011-05-1051,80052,10050,30052,000646520
2011-05-0952,60053,60052,00052,400710524
2011-05-0650,80052,20049,90051,800621518
2011-05-0253,50053,70051,70051,700880517
2011-04-2851,10055,00050,50052,8005,130528
2011-04-2748,20050,50047,60049,650638496.50
2011-04-2648,60048,80047,70048,300280483
2011-04-2549,35049,35048,60048,650222486.50
2011-04-2248,45049,35048,45049,100175491
2011-04-2148,60049,60048,50048,800332488
2011-04-2048,70049,50048,55048,600235486
2011-04-1948,55049,50048,50048,550305485.50
2011-04-1849,65049,65049,00049,350221493.50
2011-04-1551,00051,00049,65049,700339497
2011-04-1449,00051,00048,55051,000491510
2011-04-1347,90049,00047,00048,500533485
2011-04-1248,80049,70047,70048,000802480
2011-04-1150,00051,30049,60050,000487500
2011-04-0849,00050,90048,10050,600890506
2011-04-0750,60051,30048,70048,750601487.50
2011-04-0648,40052,50048,00049,2001,640492
2011-04-0552,80052,80048,00049,1002,157491
2011-04-0453,60054,90052,50052,900679529
2011-04-0155,80056,50053,90053,9001,044539
2011-03-3156,70057,50054,10055,8004,260558
2011-03-3050,00055,70049,50054,7002,792547
2011-03-2947,45050,50046,55049,9501,060499.50
2011-03-2848,80048,90047,45047,900860479
2011-03-2551,00051,00048,40049,4001,143494
2011-03-2449,00050,10048,40049,050967490.50
2011-03-2349,55051,20048,00049,7001,860497
2011-03-2251,20051,30048,75050,0001,999500
2011-03-1847,75048,10045,00048,0502,925480.50
2011-03-1740,75046,50040,75044,5002,414445
2011-03-1638,50045,40037,50044,9503,651449.50
2011-03-1540,00040,85039,00039,0001,519390
2011-03-1447,60050,40046,00046,0004,118460
2011-03-1152,10057,50052,00056,0006,446560
2011-03-1054,50054,80052,00053,1003,232531
2011-03-0955,90056,00052,90053,8004,548538
2011-03-0859,80060,50054,20055,9006,658559
2011-03-0760,40062,50058,60060,5003,621605
2011-03-0461,30062,60058,00060,5007,853605
2011-03-0363,50066,70059,00060,50015,992605
2011-03-0256,00063,40055,50061,90016,328619
2011-03-0150,90059,70050,90058,00014,085580
2011-02-2848,80051,80046,15051,1005,069511
2011-02-2546,95049,50045,70049,5005,931495
2011-02-2451,40052,20046,00046,2506,684462.50
2011-02-2353,00056,40052,30052,4006,225524
2011-02-2254,30057,40053,80055,0006,538550
2011-02-2150,00059,00049,20056,30013,573563
2011-02-1849,00052,80048,10050,00020,346500
2011-02-1744,30047,10044,05047,1003,476471
2011-02-1640,10040,80039,20040,1001,771401
2011-02-1539,40041,70037,55040,1004,418401
2011-02-1437,40042,20037,20040,4507,955404.50
2011-02-1035,00037,15034,80036,8004,479368
2011-02-0932,80037,00032,80035,7005,528357
2011-02-0833,40033,60032,55033,0501,112330.50
2011-02-0732,90033,60032,00033,4001,060334
2011-02-0431,25033,00031,20032,7502,371327.50
2011-02-0329,82034,00029,70031,9004,919319
2011-02-0229,40030,10029,08029,400901294
2011-02-0129,70029,80028,80029,480958294.80
2011-01-3129,40030,35028,50029,7002,579297
2011-01-2832,80032,90031,50032,2002,464322
2011-01-2733,35034,10032,00032,1004,214321
2011-01-2630,30035,00030,30033,2508,461332.50
2011-01-2528,64030,30028,49029,990469299.90
2011-01-2428,30028,45027,55028,140270281.40
2011-01-2129,80029,85027,00028,1901,021281.90
2011-01-2030,30030,35030,00030,000327300
2011-01-1930,35030,40030,15030,300369303
2011-01-1830,55031,05030,30030,350352303.50
2011-01-1730,15031,50030,15030,450665304.50
2011-01-1430,80030,80029,91030,150441301.50
2011-01-1330,05030,95029,91030,550653305.50
2011-01-1231,55031,85029,70030,0501,353300.50
2011-01-1130,40032,50030,10031,5001,696315
2011-01-0730,50030,70029,80029,920864299.20
2011-01-0629,30030,90029,15030,7001,556307
2011-01-0527,48029,10027,46028,800579288
2011-01-0426,81028,25026,81027,980941279.80

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