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
2011-12-30	21,930	21,930	21,460	21,690	206	216.90
2011-12-29	21,000	21,940	20,810	21,940	337	219.40
2011-12-28	21,490	21,770	21,200	21,200	538	212
2011-12-27	22,550	22,590	22,000	22,070	205	220.70
2011-12-26	23,400	23,400	22,500	22,800	400	228
2011-12-22	24,850	24,850	23,320	23,450	318	234.50
2011-12-21	25,450	25,500	24,120	24,860	133	248.60
2011-12-20	23,750	25,300	23,330	24,850	200	248.50
2011-12-19	25,200	25,200	24,000	24,230	114	242.30
2011-12-16	25,230	25,250	25,000	25,130	185	251.30
2011-12-15	26,710	26,780	25,230	25,230	266	252.30
2011-12-14	27,260	27,260	26,710	26,900	142	269
2011-12-13	27,150	27,580	27,000	27,280	230	272.80
2011-12-12	27,750	27,750	27,400	27,660	186	276.60
2011-12-09	27,900	27,900	27,250	27,790	260	277.90
2011-12-08	27,950	27,980	27,000	27,600	303	276
2011-12-07	28,000	28,000	26,500	27,450	274	274.50
2011-12-06	28,030	28,480	26,620	27,600	461	276
2011-12-05	28,430	28,750	27,890	28,330	474	283.30
2011-12-02	26,390	28,300	26,390	27,930	1,042	279.30
2011-12-01	25,000	27,300	25,000	26,050	924	260.50
2011-11-30	22,980	23,500	22,430	23,500	256	235
2011-11-29	22,380	23,000	22,020	22,980	242	229.80
2011-11-28	20,010	21,500	20,010	21,160	116	211.60
2011-11-25	20,450	20,500	20,010	20,130	36	201.30
2011-11-24	20,250	20,600	19,800	20,600	175	206
2011-11-22	20,300	21,000	20,300	20,950	79	209.50
2011-11-21	21,170	21,650	20,850	21,190	62	211.90
2011-11-18	21,570	21,980	21,050	21,130	209	211.30
2011-11-17	21,900	21,990	21,000	21,990	222	219.90
2011-11-16	22,220	22,500	22,000	22,010	105	220.10
2011-11-15	22,250	22,720	22,200	22,720	26	227.20
2011-11-14	22,100	22,750	22,100	22,750	38	227.50
2011-11-11	22,360	22,800	22,160	22,600	200	226
2011-11-10	23,290	23,450	21,500	22,600	152	226
2011-11-09	23,580	23,700	23,310	23,700	81	237
2011-11-08	23,680	24,130	23,600	23,850	101	238.50
2011-11-07	23,660	24,150	23,660	23,870	55	238.70
2011-11-04	24,180	24,180	23,400	24,160	45	241.60
2011-11-02	23,400	23,800	23,010	23,800	68	238
2011-11-01	23,720	24,220	23,720	23,850	48	238.50
2011-10-31	24,380	24,500	24,120	24,430	85	244.30
2011-10-28	24,520	24,810	24,520	24,740	61	247.40
2011-10-27	24,120	25,380	24,120	24,460	44	244.60
2011-10-26	24,500	25,000	24,100	24,610	32	246.10
2011-10-25	25,000	25,000	24,610	24,760	142	247.60
2011-10-24	24,780	24,790	24,110	24,580	118	245.80
2011-10-21	24,020	24,040	23,780	23,780	18	237.80
2011-10-20	24,500	24,990	24,000	24,490	46	244.90
2011-10-19	25,360	25,360	24,520	24,520	15	245.20
2011-10-18	25,000	25,000	24,400	24,930	121	249.30
2011-10-17	25,300	25,540	24,900	25,450	189	254.50
2011-10-14	24,990	24,990	24,750	24,800	159	248
2011-10-13	23,800	24,300	23,800	24,280	112	242.80
2011-10-12	24,190	24,190	23,310	24,010	108	240.10
2011-10-11	23,000	24,000	23,000	23,820	116	238.20
2011-10-07	22,800	22,810	22,700	22,790	30	227.90
2011-10-06	22,510	22,610	22,280	22,440	107	224.40
2011-10-05	23,400	23,500	22,600	22,600	130	226
2011-10-04	23,400	23,950	23,180	23,880	60	238.80
2011-10-03	23,510	24,000	23,500	23,800	67	238
2011-09-30	23,500	24,050	23,410	23,690	130	236.90
2011-09-29	23,690	24,120	23,500	24,000	111	240
2011-09-28	24,000	24,400	23,860	23,860	167	238.60
2011-09-27	23,500	24,580	23,500	23,770	137	237.70
2011-09-26	24,730	25,050	23,000	23,480	217	234.80
2011-09-22	26,900	26,900	25,200	25,230	166	252.30
2011-09-21	27,130	27,130	26,600	26,600	25	266
2011-09-20	26,760	27,190	26,610	27,170	67	271.70
2011-09-16	26,800	27,200	26,760	27,200	97	272
2011-09-15	27,240	27,240	26,500	26,760	78	267.60
2011-09-14	27,550	27,550	26,740	26,740	162	267.40
2011-09-13	27,430	27,430	26,670	27,430	122	274.30
2011-09-12	26,400	27,000	26,400	27,000	141	270
2011-09-09	27,160	27,230	26,800	27,190	85	271.90
2011-09-08	27,010	27,470	27,010	27,160	171	271.60
2011-09-07	26,770	27,000	26,500	26,700	192	267
2011-09-06	27,400	27,400	26,750	26,780	204	267.80
2011-09-05	26,890	27,000	26,540	26,900	113	269
2011-09-02	27,360	27,430	26,910	27,390	277	273.90
2011-09-01	27,500	27,850	27,320	27,360	372	273.60
2011-08-31	28,940	29,000	27,200	27,940	545	279.40
2011-08-30	29,350	29,760	28,900	29,000	114	290
2011-08-29	29,000	29,000	28,500	28,950	89	289.50
2011-08-26	28,880	28,880	27,800	28,780	152	287.80
2011-08-25	28,050	28,840	27,950	28,780	87	287.80
2011-08-24	29,280	29,280	27,830	28,000	196	280
2011-08-23	28,150	28,330	27,800	28,280	122	282.80
2011-08-22	28,160	28,790	27,400	27,460	455	274.60
2011-08-19	29,100	29,500	28,100	28,480	380	284.80
2011-08-18	32,750	32,750	29,300	30,300	490	303
2011-08-17	32,350	32,550	32,000	32,500	82	325
2011-08-16	31,700	32,500	31,600	32,350	182	323.50
2011-08-15	31,900	31,900	30,850	31,350	52	313.50
2011-08-12	31,100	31,900	31,100	31,200	116	312
2011-08-11	30,500	31,250	30,200	30,850	157	308.50
2011-08-10	31,150	32,300	30,850	31,600	439	316
2011-08-09	27,360	29,450	27,100	29,450	329	294.50
2011-08-08	27,800	28,400	27,100	28,360	315	283.60
2011-08-05	30,450	30,450	29,600	30,000	283	300
2011-08-04	31,900	32,400	31,400	31,450	127	314.50
2011-08-03	31,950	32,000	31,300	31,650	204	316.50
2011-08-02	31,600	32,300	31,600	32,250	140	322.50
2011-08-01	31,400	32,500	31,100	32,400	229	324
2011-07-29	31,200	32,400	31,150	31,400	153	314
2011-07-28	31,300	31,350	31,150	31,350	205	313.50
2011-07-27	32,300	32,500	31,400	31,850	337	318.50
2011-07-26	32,650	32,950	32,500	32,600	159	326
2011-07-25	33,300	33,450	33,000	33,300	260	333
2011-07-22	33,600	33,950	33,600	33,800	117	338
2011-07-21	34,100	34,150	33,650	33,750	104	337.50
2011-07-20	33,900	33,950	33,600	33,800	151	338
2011-07-19	33,700	34,000	33,500	34,000	160	340
2011-07-15	34,000	34,250	33,400	34,000	228	340
2011-07-14	35,050	35,050	34,250	34,400	136	344
2011-07-13	34,350	34,900	34,300	34,800	119	348
2011-07-12	35,000	35,150	34,300	34,500	175	345
2011-07-11	35,250	35,400	35,050	35,050	61	350.50
2011-07-08	36,250	36,250	35,200	35,200	189	352
2011-07-07	36,350	36,350	35,800	35,850	123	358.50
2011-07-06	36,800	36,800	35,950	36,350	162	363.50
2011-07-05	36,400	36,400	35,500	35,500	163	355
2011-07-04	37,950	38,000	35,150	36,100	510	361
2011-07-01	35,200	35,600	34,850	35,350	215	353.50
2011-06-30	36,000	36,000	35,000	35,250	280	352.50
2011-06-29	34,900	35,500	34,250	35,500	171	355
2011-06-28	34,750	34,800	34,350	34,450	70	344.50
2011-06-27	34,550	35,000	34,400	34,600	141	346
2011-06-24	34,000	34,500	34,000	34,500	152	345
2011-06-23	34,650	35,000	34,100	34,100	322	341
2011-06-22	35,850	35,850	34,850	35,000	365	350
2011-06-21	34,050	34,800	34,000	34,450	202	344.50
2011-06-20	34,350	34,550	34,000	34,050	226	340.50
2011-06-17	34,000	34,300	33,900	34,300	327	343
2011-06-16	34,050	34,500	34,000	34,400	358	344
2011-06-15	34,550	34,850	34,500	34,600	297	346
2011-06-14	35,150	35,300	34,400	35,000	377	350
2011-06-13	36,200	36,200	35,350	35,350	228	353.50
2011-06-10	36,100	37,450	35,650	36,250	547	362.50
2011-06-09	36,850	37,900	35,850	36,100	696	361
2011-06-08	35,700	38,900	35,400	36,850	1,749	368.50
2011-06-07	34,850	35,650	34,800	35,300	261	353
2011-06-06	34,900	34,950	34,100	34,800	342	348
2011-06-03	35,050	35,700	34,750	34,950	407	349.50
2011-06-02	34,600	35,000	34,000	34,350	344	343.50
2011-06-01	34,650	35,400	34,650	34,850	373	348.50
2011-05-31	34,550	35,300	34,400	34,900	360	349
2011-05-30	34,350	35,400	33,850	34,400	602	344
2011-05-27	34,250	35,200	34,250	35,150	442	351.50
2011-05-26	33,600	34,650	33,600	34,500	586	345
2011-05-25	36,000	36,050	33,900	33,950	1,012	339.50
2011-05-24	34,650	36,650	34,650	35,400	995	354
2011-05-23	37,150	37,750	34,500	35,350	1,209	353.50
2011-05-20	37,350	38,750	37,150	37,150	1,248	371.50
2011-05-19	39,600	39,900	36,850	37,000	2,247	370
2011-05-18	37,450	40,000	37,450	39,700	2,225	397
2011-05-17	39,000	39,000	36,550	37,450	4,313	374.50
2011-05-16	41,650	41,650	41,650	41,650	325	416.50
2011-05-13	50,200	50,200	48,000	48,650	700	486.50
2011-05-12	50,200	50,900	50,100	50,100	297	501
2011-05-11	51,700	51,900	50,600	50,900	798	509
2011-05-10	51,800	52,100	50,300	52,000	646	520
2011-05-09	52,600	53,600	52,000	52,400	710	524
2011-05-06	50,800	52,200	49,900	51,800	621	518
2011-05-02	53,500	53,700	51,700	51,700	880	517
2011-04-28	51,100	55,000	50,500	52,800	5,130	528
2011-04-27	48,200	50,500	47,600	49,650	638	496.50
2011-04-26	48,600	48,800	47,700	48,300	280	483
2011-04-25	49,350	49,350	48,600	48,650	222	486.50
2011-04-22	48,450	49,350	48,450	49,100	175	491
2011-04-21	48,600	49,600	48,500	48,800	332	488
2011-04-20	48,700	49,500	48,550	48,600	235	486
2011-04-19	48,550	49,500	48,500	48,550	305	485.50
2011-04-18	49,650	49,650	49,000	49,350	221	493.50
2011-04-15	51,000	51,000	49,650	49,700	339	497
2011-04-14	49,000	51,000	48,550	51,000	491	510
2011-04-13	47,900	49,000	47,000	48,500	533	485
2011-04-12	48,800	49,700	47,700	48,000	802	480
2011-04-11	50,000	51,300	49,600	50,000	487	500
2011-04-08	49,000	50,900	48,100	50,600	890	506
2011-04-07	50,600	51,300	48,700	48,750	601	487.50
2011-04-06	48,400	52,500	48,000	49,200	1,640	492
2011-04-05	52,800	52,800	48,000	49,100	2,157	491
2011-04-04	53,600	54,900	52,500	52,900	679	529
2011-04-01	55,800	56,500	53,900	53,900	1,044	539
2011-03-31	56,700	57,500	54,100	55,800	4,260	558
2011-03-30	50,000	55,700	49,500	54,700	2,792	547
2011-03-29	47,450	50,500	46,550	49,950	1,060	499.50
2011-03-28	48,800	48,900	47,450	47,900	860	479
2011-03-25	51,000	51,000	48,400	49,400	1,143	494
2011-03-24	49,000	50,100	48,400	49,050	967	490.50
2011-03-23	49,550	51,200	48,000	49,700	1,860	497
2011-03-22	51,200	51,300	48,750	50,000	1,999	500
2011-03-18	47,750	48,100	45,000	48,050	2,925	480.50
2011-03-17	40,750	46,500	40,750	44,500	2,414	445
2011-03-16	38,500	45,400	37,500	44,950	3,651	449.50
2011-03-15	40,000	40,850	39,000	39,000	1,519	390
2011-03-14	47,600	50,400	46,000	46,000	4,118	460
2011-03-11	52,100	57,500	52,000	56,000	6,446	560
2011-03-10	54,500	54,800	52,000	53,100	3,232	531
2011-03-09	55,900	56,000	52,900	53,800	4,548	538
2011-03-08	59,800	60,500	54,200	55,900	6,658	559
2011-03-07	60,400	62,500	58,600	60,500	3,621	605
2011-03-04	61,300	62,600	58,000	60,500	7,853	605
2011-03-03	63,500	66,700	59,000	60,500	15,992	605
2011-03-02	56,000	63,400	55,500	61,900	16,328	619
2011-03-01	50,900	59,700	50,900	58,000	14,085	580
2011-02-28	48,800	51,800	46,150	51,100	5,069	511
2011-02-25	46,950	49,500	45,700	49,500	5,931	495
2011-02-24	51,400	52,200	46,000	46,250	6,684	462.50
2011-02-23	53,000	56,400	52,300	52,400	6,225	524
2011-02-22	54,300	57,400	53,800	55,000	6,538	550
2011-02-21	50,000	59,000	49,200	56,300	13,573	563
2011-02-18	49,000	52,800	48,100	50,000	20,346	500
2011-02-17	44,300	47,100	44,050	47,100	3,476	471
2011-02-16	40,100	40,800	39,200	40,100	1,771	401
2011-02-15	39,400	41,700	37,550	40,100	4,418	401
2011-02-14	37,400	42,200	37,200	40,450	7,955	404.50
2011-02-10	35,000	37,150	34,800	36,800	4,479	368
2011-02-09	32,800	37,000	32,800	35,700	5,528	357
2011-02-08	33,400	33,600	32,550	33,050	1,112	330.50
2011-02-07	32,900	33,600	32,000	33,400	1,060	334
2011-02-04	31,250	33,000	31,200	32,750	2,371	327.50
2011-02-03	29,820	34,000	29,700	31,900	4,919	319
2011-02-02	29,400	30,100	29,080	29,400	901	294
2011-02-01	29,700	29,800	28,800	29,480	958	294.80
2011-01-31	29,400	30,350	28,500	29,700	2,579	297
2011-01-28	32,800	32,900	31,500	32,200	2,464	322
2011-01-27	33,350	34,100	32,000	32,100	4,214	321
2011-01-26	30,300	35,000	30,300	33,250	8,461	332.50
2011-01-25	28,640	30,300	28,490	29,990	469	299.90
2011-01-24	28,300	28,450	27,550	28,140	270	281.40
2011-01-21	29,800	29,850	27,000	28,190	1,021	281.90
2011-01-20	30,300	30,350	30,000	30,000	327	300
2011-01-19	30,350	30,400	30,150	30,300	369	303
2011-01-18	30,550	31,050	30,300	30,350	352	303.50
2011-01-17	30,150	31,500	30,150	30,450	665	304.50
2011-01-14	30,800	30,800	29,910	30,150	441	301.50
2011-01-13	30,050	30,950	29,910	30,550	653	305.50
2011-01-12	31,550	31,850	29,700	30,050	1,353	300.50
2011-01-11	30,400	32,500	30,100	31,500	1,696	315
2011-01-07	30,500	30,700	29,800	29,920	864	299.20
2011-01-06	29,300	30,900	29,150	30,700	1,556	307
2011-01-05	27,480	29,100	27,460	28,800	579	288
2011-01-04	26,810	28,250	26,810	27,980	941	279.80

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

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