7709 クボテック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	38,050	41,800	33,950	34,000	10,458	340
2012-12-27	36,100	37,100	35,650	35,950	2,849	359.50
2012-12-26	38,600	38,950	36,350	37,250	4,134	372.50
2012-12-25	42,600	43,950	39,200	40,000	6,619	400
2012-12-21	58,000	59,400	42,000	43,000	14,849	430
2012-12-20	44,950	51,300	44,400	51,300	9,482	513
2012-12-19	43,550	44,250	41,200	44,250	8,687	442.50
2012-12-18	30,300	37,250	30,300	37,250	10,255	372.50
2012-12-17	24,220	30,250	24,110	30,250	7,762	302.50
2012-12-14	27,200	30,400	25,100	25,220	13,606	252.20
2012-12-13	24,180	25,680	22,510	25,680	13,856	256.80
2012-12-12	20,680	20,680	20,680	20,680	215	206.80
2012-12-11	13,840	16,680	13,840	16,680	3,899	166.80
2012-12-10	12,350	13,900	12,350	13,680	1,044	136.80
2012-12-07	13,100	13,430	12,360	12,420	586	124.20
2012-12-06	13,180	13,180	12,750	12,880	214	128.80
2012-12-05	12,670	13,020	12,670	12,980	346	129.80
2012-12-04	13,400	13,700	13,110	13,520	354	135.20
2012-12-03	12,600	13,490	12,370	13,160	408	131.60
2012-11-30	12,800	12,800	12,300	12,300	431	123
2012-11-29	13,220	13,220	12,630	12,820	226	128.20
2012-11-28	13,430	13,430	13,010	13,070	80	130.70
2012-11-27	13,180	13,450	13,110	13,450	179	134.50
2012-11-26	13,270	13,390	13,260	13,330	82	133.30
2012-11-22	13,320	13,400	13,190	13,240	92	132.40
2012-11-21	13,060	13,200	13,060	13,150	96	131.50
2012-11-20	13,510	13,510	13,110	13,160	239	131.60
2012-11-19	13,390	13,700	13,350	13,590	245	135.90
2012-11-16	12,370	13,180	12,360	13,100	314	131
2012-11-15	11,810	12,460	11,810	12,450	206	124.50
2012-11-14	11,910	12,320	11,800	12,290	131	122.90
2012-11-13	12,130	12,280	11,980	11,990	300	119.90
2012-11-12	12,580	12,650	12,100	12,120	472	121.20
2012-11-09	13,360	13,360	12,560	12,700	216	127
2012-11-08	13,400	13,470	13,200	13,310	361	133.10
2012-11-07	13,850	13,850	13,320	13,320	273	133.20
2012-11-06	13,720	13,960	13,710	13,860	50	138.60
2012-11-05	13,900	13,900	13,700	13,850	93	138.50
2012-11-02	13,960	14,120	13,910	13,950	91	139.50
2012-11-01	13,950	14,240	13,950	14,060	91	140.60
2012-10-31	13,700	14,000	13,700	13,900	92	139
2012-10-30	14,540	14,540	13,860	13,900	137	139
2012-10-29	14,000	14,930	13,620	14,630	272	146.30
2012-10-26	14,730	15,090	14,730	14,980	120	149.80
2012-10-25	14,800	15,300	14,700	15,120	52	151.20
2012-10-24	14,470	14,700	14,470	14,640	73	146.40
2012-10-23	15,270	15,270	14,760	14,760	121	147.60
2012-10-22	15,500	15,500	15,240	15,290	180	152.90
2012-10-19	14,450	15,630	14,410	15,490	322	154.90
2012-10-18	14,300	14,500	14,220	14,450	68	144.50
2012-10-17	14,180	14,470	14,100	14,300	57	143
2012-10-16	14,010	14,220	14,000	14,090	64	140.90
2012-10-15	13,840	14,250	13,840	14,050	78	140.50
2012-10-12	14,410	14,500	14,170	14,480	41	144.80
2012-10-11	14,400	14,500	14,280	14,430	48	144.30
2012-10-10	14,410	14,490	14,400	14,400	59	144
2012-10-09	14,430	14,790	14,430	14,500	100	145
2012-10-05	14,500	14,550	14,410	14,520	22	145.20
2012-10-04	14,430	14,570	14,410	14,440	63	144.40
2012-10-03	14,400	14,520	14,400	14,430	85	144.30
2012-10-02	14,420	14,570	14,400	14,490	67	144.90
2012-10-01	14,400	14,750	14,400	14,720	86	147.20
2012-09-28	14,780	14,890	14,450	14,510	83	145.10
2012-09-27	14,700	14,780	14,600	14,600	73	146
2012-09-26	14,700	14,790	14,330	14,630	21	146.30
2012-09-25	14,580	14,700	14,400	14,700	120	147
2012-09-24	14,430	14,550	14,400	14,460	199	144.60
2012-09-21	14,460	14,460	14,330	14,430	8	144.30
2012-09-20	14,510	14,680	14,480	14,580	115	145.80
2012-09-19	14,670	14,700	14,500	14,600	121	146
2012-09-18	14,510	14,600	14,500	14,510	109	145.10
2012-09-14	14,500	14,640	14,500	14,510	215	145.10
2012-09-13	14,510	14,650	14,500	14,580	77	145.80
2012-09-12	14,740	14,740	14,500	14,580	49	145.80
2012-09-11	14,500	14,800	14,500	14,670	73	146.70
2012-09-10	14,510	14,650	14,500	14,650	128	146.50
2012-09-07	14,950	15,000	14,600	14,630	82	146.30
2012-09-06	14,700	14,850	14,510	14,830	98	148.30
2012-09-05	14,510	14,750	14,500	14,510	190	145.10
2012-09-04	14,530	14,530	14,360	14,400	42	144
2012-09-03	14,740	14,740	14,190	14,570	97	145.70
2012-08-31	14,140	14,450	14,130	14,180	114	141.80
2012-08-30	14,150	14,400	14,120	14,270	106	142.70
2012-08-29	14,090	14,450	14,040	14,450	147	144.50
2012-08-28	15,100	15,100	14,000	14,330	73	143.30
2012-08-27	14,990	15,080	14,700	15,080	69	150.80
2012-08-24	15,140	15,180	14,810	15,100	87	151
2012-08-23	14,880	15,000	14,810	15,000	106	150
2012-08-22	14,770	15,080	14,770	14,870	39	148.70
2012-08-21	14,680	14,970	14,500	14,770	52	147.70
2012-08-20	15,060	15,080	14,680	14,680	74	146.80
2012-08-17	14,550	15,180	14,260	15,080	157	150.80
2012-08-16	14,540	14,550	14,490	14,550	79	145.50
2012-08-15	14,010	14,540	14,000	14,540	66	145.40
2012-08-14	14,300	14,360	14,100	14,360	70	143.60
2012-08-13	14,230	14,260	14,100	14,210	57	142.10
2012-08-10	14,530	14,530	13,980	14,230	73	142.30
2012-08-09	14,750	14,780	14,480	14,590	55	145.90
2012-08-08	14,270	14,750	14,240	14,660	42	146.60
2012-08-07	14,510	14,510	14,010	14,210	87	142.10
2012-08-06	14,640	14,750	14,560	14,680	39	146.80
2012-08-03	14,610	14,710	14,600	14,630	52	146.30
2012-08-02	15,350	15,350	14,800	14,870	32	148.70
2012-08-01	14,720	15,460	14,710	15,450	21	154.50
2012-07-31	15,030	15,500	15,020	15,120	40	151.20
2012-07-30	14,300	15,400	14,300	15,000	185	150
2012-07-27	14,100	14,450	14,090	14,140	141	141.40
2012-07-26	14,080	14,480	13,600	14,100	463	141
2012-07-25	14,900	15,600	14,900	15,080	102	150.80
2012-07-24	15,010	15,270	15,000	15,140	120	151.40
2012-07-23	15,840	16,100	15,500	15,520	57	155.20
2012-07-20	16,000	16,000	15,840	15,870	43	158.70
2012-07-19	16,070	16,430	15,960	16,060	94	160.60
2012-07-18	16,160	16,190	16,100	16,190	6	161.90
2012-07-17	16,050	16,350	16,050	16,060	14	160.60
2012-07-13	16,080	16,440	16,060	16,100	95	161
2012-07-12	16,110	16,870	16,110	16,130	34	161.30
2012-07-11	16,680	16,730	16,200	16,380	64	163.80
2012-07-10	17,030	17,050	16,700	16,750	39	167.50
2012-07-09	16,720	16,980	16,700	16,730	48	167.30
2012-07-06	17,000	17,020	16,750	17,020	131	170.20
2012-07-05	17,430	17,430	17,080	17,110	48	171.10
2012-07-04	17,270	17,600	17,260	17,390	214	173.90
2012-07-03	17,100	17,290	17,100	17,160	47	171.60
2012-07-02	17,290	17,290	17,020	17,020	103	170.20
2012-06-29	16,810	17,240	16,800	17,220	47	172.20
2012-06-28	16,800	16,980	16,800	16,980	186	169.80
2012-06-27	16,800	17,000	16,800	16,920	53	169.20
2012-06-26	17,150	17,210	17,020	17,020	101	170.20
2012-06-25	17,490	17,490	17,050	17,170	45	171.70
2012-06-22	17,100	17,150	17,030	17,100	102	171
2012-06-21	17,390	17,390	16,800	17,200	227	172
2012-06-20	17,160	17,160	17,000	17,090	74	170.90
2012-06-19	17,110	17,400	17,110	17,310	40	173.10
2012-06-18	17,300	17,400	16,920	17,060	78	170.60
2012-06-15	17,130	17,400	17,080	17,190	32	171.90
2012-06-14	17,300	17,300	17,060	17,240	101	172.40
2012-06-13	17,100	17,300	17,030	17,060	21	170.60
2012-06-12	17,300	17,300	17,050	17,300	30	173
2012-06-11	17,400	17,400	17,050	17,050	52	170.50
2012-06-08	16,810	17,200	16,640	17,180	93	171.80
2012-06-07	16,520	16,800	16,500	16,640	79	166.40
2012-06-06	16,000	16,490	16,000	16,490	43	164.90
2012-06-05	15,600	16,400	15,500	16,400	186	164
2012-06-04	17,000	17,000	16,300	16,800	36	168
2012-06-01	17,190	17,190	16,500	17,070	43	170.70
2012-05-31	16,600	17,200	16,000	17,200	97	172
2012-05-30	17,100	17,100	16,700	17,100	73	171
2012-05-29	16,930	17,040	16,510	17,040	95	170.40
2012-05-28	16,940	16,940	16,540	16,930	17	169.30
2012-05-25	16,990	17,000	16,500	16,900	40	169
2012-05-24	16,120	17,790	16,120	16,910	297	169.10
2012-05-23	16,210	16,340	16,110	16,300	26	163
2012-05-22	16,400	16,400	16,050	16,400	41	164
2012-05-21	16,450	16,450	16,050	16,400	35	164
2012-05-18	16,150	16,320	15,500	16,100	83	161
2012-05-17	17,050	17,050	16,200	16,300	149	163
2012-05-16	17,030	17,400	16,500	16,500	139	165
2012-05-15	18,000	18,200	17,000	17,740	162	177.40
2012-05-14	18,300	18,800	18,020	18,110	74	181.10
2012-05-11	19,130	19,200	18,700	18,700	51	187
2012-05-10	19,000	19,400	19,000	19,230	30	192.30
2012-05-09	19,700	19,700	19,000	19,290	98	192.90
2012-05-08	19,700	20,140	19,700	19,700	37	197
2012-05-07	20,050	20,150	19,500	19,900	85	199
2012-05-02	20,120	20,120	20,020	20,070	48	200.70
2012-05-01	20,490	20,490	20,120	20,120	31	201.20
2012-04-27	20,240	20,450	20,200	20,270	75	202.70
2012-04-26	20,240	20,250	20,200	20,240	28	202.40
2012-04-25	20,020	20,180	20,020	20,110	96	201.10
2012-04-24	20,320	20,690	20,010	20,030	132	200.30
2012-04-23	20,900	20,900	20,780	20,780	51	207.80
2012-04-20	21,010	21,010	20,910	20,950	31	209.50
2012-04-19	21,160	21,300	21,000	21,010	23	210.10
2012-04-18	21,000	21,450	20,930	20,960	117	209.60
2012-04-17	21,100	21,580	21,000	21,100	38	211
2012-04-16	21,020	21,250	21,020	21,240	21	212.40
2012-04-13	21,350	21,390	21,100	21,110	47	211.10
2012-04-12	21,100	22,080	21,100	21,350	74	213.50
2012-04-11	21,410	22,000	21,410	21,600	24	216
2012-04-10	21,340	22,500	21,340	22,200	61	222
2012-04-09	21,500	21,890	21,250	21,840	97	218.40
2012-04-06	21,820	22,280	21,820	22,260	14	222.60
2012-04-05	22,010	22,220	21,800	22,220	113	222.20
2012-04-04	22,330	22,330	22,100	22,100	59	221
2012-04-03	22,200	22,500	22,100	22,150	57	221.50
2012-04-02	22,030	22,500	22,030	22,100	57	221
2012-03-30	22,280	22,280	22,110	22,120	18	221.20
2012-03-29	22,020	22,400	22,020	22,400	43	224
2012-03-28	22,190	22,190	21,850	22,100	93	221
2012-03-27	22,100	22,200	22,000	22,190	60	221.90
2012-03-26	22,050	22,050	22,000	22,000	65	220
2012-03-23	22,220	22,250	22,100	22,100	70	221
2012-03-22	22,380	22,420	22,060	22,400	51	224
2012-03-21	22,150	22,300	22,110	22,110	57	221.10
2012-03-19	22,100	22,410	22,100	22,150	54	221.50
2012-03-16	22,130	22,410	22,130	22,410	124	224.10
2012-03-15	22,500	22,520	22,100	22,150	77	221.50
2012-03-14	22,470	22,750	22,470	22,590	104	225.90
2012-03-13	22,350	22,800	22,330	22,370	83	223.70
2012-03-12	22,310	22,810	22,310	22,800	108	228
2012-03-09	22,800	22,860	22,760	22,810	166	228.10
2012-03-08	22,720	22,720	22,200	22,590	70	225.90
2012-03-07	21,820	22,400	21,810	22,400	70	224
2012-03-06	21,920	21,920	21,830	21,870	68	218.70
2012-03-05	21,950	22,000	21,820	21,930	190	219.30
2012-03-02	22,740	22,970	22,020	22,100	122	221
2012-03-01	22,950	22,960	22,400	22,500	288	225
2012-02-29	23,500	23,500	23,050	23,050	174	230.50
2012-02-28	23,380	23,380	23,010	23,360	150	233.60
2012-02-27	23,700	23,700	23,200	23,650	131	236.50
2012-02-24	23,050	23,220	23,050	23,200	153	232
2012-02-23	23,320	23,550	23,200	23,540	128	235.40
2012-02-22	22,990	23,300	22,990	23,300	26	233
2012-02-21	22,900	23,200	22,880	22,950	75	229.50
2012-02-20	23,000	23,490	22,990	23,190	52	231.90
2012-02-17	23,390	23,390	23,000	23,070	75	230.70
2012-02-16	23,090	23,300	23,040	23,250	47	232.50
2012-02-15	23,090	23,220	23,000	23,110	198	231.10
2012-02-14	23,250	23,470	23,050	23,280	135	232.80
2012-02-13	23,140	23,200	22,630	23,000	171	230
2012-02-10	22,900	22,900	22,370	22,640	90	226.40
2012-02-09	22,520	22,850	22,510	22,570	151	225.70
2012-02-08	22,600	22,880	22,340	22,760	426	227.60
2012-02-07	21,590	22,450	21,560	22,010	144	220.10
2012-02-06	21,360	21,590	21,360	21,590	72	215.90
2012-02-03	21,650	21,740	21,370	21,370	128	213.70
2012-02-02	21,700	21,800	21,500	21,770	167	217.70
2012-02-01	21,910	21,950	21,500	21,500	269	215
2012-01-31	22,050	22,240	21,860	21,870	195	218.70
2012-01-30	22,050	22,380	22,000	22,340	154	223.40
2012-01-27	22,260	22,260	22,030	22,050	104	220.50
2012-01-26	22,280	22,400	22,130	22,260	194	222.60
2012-01-25	22,330	22,380	22,100	22,200	112	222
2012-01-24	22,070	22,380	22,070	22,380	95	223.80
2012-01-23	22,250	22,350	22,020	22,050	138	220.50
2012-01-20	22,220	22,280	22,080	22,280	56	222.80
2012-01-19	22,260	22,280	21,770	22,220	81	222.20
2012-01-18	22,100	22,190	21,800	21,860	75	218.60
2012-01-17	22,350	22,350	21,800	22,300	62	223
2012-01-16	22,380	22,380	21,750	22,290	38	222.90
2012-01-13	21,840	22,450	21,600	22,430	107	224.30
2012-01-12	21,720	22,490	21,710	21,830	62	218.30
2012-01-11	21,700	21,800	21,600	21,800	100	218
2012-01-10	21,860	22,000	21,690	21,750	58	217.50
2012-01-06	21,950	22,200	21,830	21,860	124	218.60
2012-01-05	22,050	22,320	21,760	22,170	164	221.70
2012-01-04	21,700	22,500	21,700	22,450	207	224.50

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