7709 クボテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	296	307	296	305	35,300	305
2013-12-27	296	297	293	297	40,400	297
2013-12-26	300	300	274	291	167,300	291
2013-12-25	294	298	290	297	61,200	297
2013-12-24	285	297	285	291	84,100	291
2013-12-20	302	303	298	300	20,300	300
2013-12-19	308	313	302	303	38,000	303
2013-12-18	303	313	303	307	17,600	307
2013-12-17	303	304	300	303	29,600	303
2013-12-16	315	316	295	303	46,200	303
2013-12-13	320	320	319	319	29,300	319
2013-12-12	322	323	320	320	10,400	320
2013-12-11	323	323	322	322	4,300	322
2013-12-10	329	330	322	323	25,100	323
2013-12-09	321	326	321	324	23,300	324
2013-12-06	325	329	325	326	8,300	326
2013-12-05	328	332	326	326	13,500	326
2013-12-04	333	334	330	330	18,000	330
2013-12-03	342	344	330	335	37,800	335
2013-12-02	349	349	340	344	8,300	344
2013-11-29	340	345	340	342	12,000	342
2013-11-28	353	354	345	346	17,000	346
2013-11-27	352	354	345	354	39,000	354
2013-11-26	345	353	342	348	84,100	348
2013-11-25	342	342	330	340	18,400	340
2013-11-22	337	345	337	342	16,800	342
2013-11-21	336	350	334	342	18,900	342
2013-11-20	331	335	331	335	15,900	335
2013-11-19	334	334	331	333	8,300	333
2013-11-18	330	334	325	334	37,300	334
2013-11-15	334	334	325	330	20,300	330
2013-11-14	339	339	325	330	12,000	330
2013-11-13	340	340	323	333	15,400	333
2013-11-12	343	345	334	340	6,600	340
2013-11-11	345	348	333	335	15,800	335
2013-11-08	330	343	330	343	15,800	343
2013-11-07	333	340	332	336	10,400	336
2013-11-06	330	334	328	332	10,400	332
2013-11-05	334	334	323	329	24,300	329
2013-11-01	334	335	325	328	36,200	328
2013-10-31	335	336	326	335	28,400	335
2013-10-30	360	365	322	333	117,100	333
2013-10-29	347	359	346	357	54,100	357
2013-10-28	340	350	339	344	26,300	344
2013-10-25	344	344	339	343	21,000	343
2013-10-24	341	341	336	341	19,800	341
2013-10-23	342	345	338	339	48,200	339
2013-10-22	339	346	337	341	40,100	341
2013-10-21	344	345	336	338	71,900	338
2013-10-18	342	343	336	343	66,300	343
2013-10-17	337	347	334	341	188,900	341
2013-10-16	313	370	312	336	906,000	336
2013-10-15	318	322	303	305	87,800	305
2013-10-11	328	330	319	323	21,600	323
2013-10-10	338	338	319	324	52,300	324
2013-10-09	321	338	310	333	79,700	333
2013-10-08	330	336	306	327	111,900	327
2013-10-07	349	349	334	339	58,100	339
2013-10-04	347	353	345	345	95,100	345
2013-10-03	361	365	347	355	150,700	355
2013-10-02	359	369	355	360	497,800	360
2013-10-01	370	415	368	375	1,462,500	375
2013-09-30	358	379	353	371	1,376,700	371
2013-09-27	297	373	297	373	1,324,200	373
2013-09-26	299	307	283	293	37,800	293
2013-09-25	29,600	29,790	29,240	29,300	199	293
2013-09-24	28,810	29,360	28,810	29,240	148	292.40
2013-09-20	28,700	29,180	28,700	29,110	145	291.10
2013-09-19	28,610	29,070	28,610	28,700	410	287
2013-09-18	28,700	29,050	28,700	28,810	278	288.10
2013-09-17	29,060	29,200	28,600	28,820	155	288.20
2013-09-13	29,000	29,200	28,830	29,090	143	290.90
2013-09-12	29,000	29,000	28,750	28,810	95	288.10
2013-09-11	28,510	29,080	28,510	28,820	191	288.20
2013-09-10	29,490	29,490	28,390	28,960	370	289.60
2013-09-09	29,500	29,500	28,500	29,370	115	293.70
2013-09-06	29,010	29,500	28,570	28,570	159	285.70
2013-09-05	29,450	29,480	28,610	29,400	252	294
2013-09-04	29,000	29,400	28,560	28,600	131	286
2013-09-03	28,190	29,680	28,190	29,000	383	290
2013-09-02	28,080	28,490	28,010	28,190	173	281.90
2013-08-30	29,110	29,240	28,450	28,490	134	284.90
2013-08-29	28,950	29,150	28,750	29,100	115	291
2013-08-28	28,790	29,310	28,780	28,900	158	289
2013-08-27	29,700	29,700	29,090	29,390	78	293.90
2013-08-26	28,840	29,860	28,700	29,040	295	290.40
2013-08-23	28,730	29,850	28,720	29,050	109	290.50
2013-08-22	28,800	29,110	28,780	28,850	49	288.50
2013-08-21	29,200	29,690	28,820	29,090	134	290.90
2013-08-20	29,310	29,740	29,200	29,200	181	292
2013-08-19	29,800	29,990	29,100	29,810	82	298.10
2013-08-16	29,240	29,880	29,050	29,410	114	294.10
2013-08-15	29,450	29,520	29,200	29,240	158	292.40
2013-08-14	29,900	29,900	29,350	29,890	143	298.90
2013-08-13	28,650	29,990	28,620	29,460	199	294.60
2013-08-12	29,500	29,980	29,300	29,300	200	293
2013-08-09	29,500	30,400	29,500	29,820	216	298.20
2013-08-08	29,500	30,000	29,470	29,530	208	295.30
2013-08-07	30,250	30,900	29,750	29,860	270	298.60
2013-08-06	31,400	31,400	29,810	30,250	311	302.50
2013-08-05	31,950	31,950	30,800	31,400	506	314
2013-08-02	29,000	31,100	29,000	31,100	507	311
2013-08-01	29,500	29,880	27,800	29,750	594	297.50
2013-07-31	29,800	30,800	29,800	30,000	383	300
2013-07-30	29,550	31,000	29,530	30,300	743	303
2013-07-29	32,600	32,700	28,300	29,500	1,889	295
2013-07-26	33,700	33,850	32,950	33,350	681	333.50
2013-07-25	33,800	35,000	33,150	33,300	746	333
2013-07-24	33,800	34,850	33,600	33,800	1,193	338
2013-07-23	33,550	37,100	33,500	35,200	4,729	352
2013-07-22	34,300	34,500	33,650	33,800	1,662	338
2013-07-19	34,300	35,000	32,950	32,950	1,830	329.50
2013-07-18	34,500	36,200	33,200	35,000	2,605	350
2013-07-17	38,100	38,800	34,850	34,950	3,345	349.50
2013-07-16	37,900	39,750	36,050	36,700	4,287	367
2013-07-12	42,850	43,850	36,800	37,900	24,088	379
2013-07-11	33,000	37,950	32,000	37,950	11,865	379.50
2013-07-10	28,530	33,000	28,530	30,950	2,009	309.50
2013-07-09	29,400	29,400	28,020	28,700	120	287
2013-07-08	29,510	30,000	29,000	29,000	361	290
2013-07-05	27,970	29,780	27,910	29,510	834	295.10
2013-07-04	27,990	28,090	27,560	27,990	218	279.90
2013-07-03	27,520	27,990	27,310	27,700	170	277
2013-07-02	27,830	27,970	26,700	27,720	503	277.20
2013-07-01	26,500	27,340	26,500	27,330	297	273.30
2013-06-28	25,180	28,780	25,180	27,400	1,193	274
2013-06-27	25,100	25,490	24,490	25,350	574	253.50
2013-06-26	26,110	26,290	25,120	25,150	293	251.50
2013-06-25	27,100	27,240	25,800	26,260	357	262.60
2013-06-24	27,000	27,250	26,960	27,100	156	271
2013-06-21	27,970	27,970	27,000	27,270	287	272.70
2013-06-20	28,380	28,380	27,620	27,640	249	276.40
2013-06-19	27,510	28,400	27,510	28,400	359	284
2013-06-18	27,930	27,980	27,520	27,610	299	276.10
2013-06-17	27,800	28,290	27,500	27,860	469	278.60
2013-06-14	29,890	29,890	27,500	27,550	997	275.50
2013-06-13	29,200	29,690	28,010	28,900	621	289
2013-06-12	27,000	29,790	27,000	28,400	1,175	284
2013-06-11	27,500	31,450	27,500	30,000	2,044	300
2013-06-10	26,500	28,500	26,400	26,500	766	265
2013-06-07	28,020	28,460	25,100	27,000	1,074	270
2013-06-06	29,820	30,000	28,210	28,210	687	282.10
2013-06-05	30,800	30,850	29,800	29,810	733	298.10
2013-06-04	34,100	35,700	29,900	30,800	5,053	308
2013-06-03	28,790	33,100	28,790	33,100	5,439	331
2013-05-31	28,600	29,000	28,000	28,100	331	281
2013-05-30	29,000	29,500	28,400	28,450	298	284.50
2013-05-29	28,150	30,100	28,150	29,500	420	295
2013-05-28	28,000	29,000	28,000	28,200	460	282
2013-05-27	29,840	29,840	28,920	28,950	472	289.50
2013-05-24	30,500	31,550	29,160	29,890	675	298.90
2013-05-23	32,800	33,000	30,550	30,600	1,070	306
2013-05-22	34,800	34,800	32,000	32,500	932	325
2013-05-21	32,150	34,000	32,100	33,400	1,310	334
2013-05-20	31,750	32,450	31,750	32,100	337	321
2013-05-17	31,950	32,700	31,550	31,550	436	315.50
2013-05-16	32,200	33,000	31,500	31,550	632	315.50
2013-05-15	32,300	32,900	31,500	31,500	744	315
2013-05-14	33,000	33,000	32,200	32,200	388	322
2013-05-13	32,650	33,300	32,650	33,000	518	330
2013-05-10	33,450	33,450	31,600	32,500	547	325
2013-05-09	32,550	32,700	32,050	32,150	286	321.50
2013-05-08	32,500	33,000	32,000	32,050	433	320.50
2013-05-07	31,600	32,750	31,600	32,200	392	322
2013-05-02	31,400	32,050	31,000	31,400	385	314
2013-05-01	31,900	32,500	31,700	32,100	411	321
2013-04-30	32,000	32,750	31,600	32,250	647	322.50
2013-04-26	34,500	34,800	32,000	32,150	2,473	321.50
2013-04-25	38,200	39,500	34,100	36,000	3,220	360
2013-04-24	32,250	34,000	32,200	34,000	1,576	340
2013-04-23	30,500	31,750	30,500	31,750	224	317.50
2013-04-22	31,100	31,650	30,500	31,050	390	310.50
2013-04-19	31,600	32,600	30,550	31,300	658	313
2013-04-18	31,750	32,000	30,200	31,600	294	316
2013-04-17	31,750	31,750	30,950	31,050	216	310.50
2013-04-16	31,600	32,000	30,700	31,550	296	315.50
2013-04-15	31,300	31,950	31,100	31,650	198	316.50
2013-04-12	32,100	32,650	31,500	31,900	260	319
2013-04-11	32,850	33,150	31,900	32,250	470	322.50
2013-04-10	31,200	32,500	30,100	32,300	962	323
2013-04-09	30,700	31,500	30,000	31,450	725	314.50
2013-04-08	30,500	30,800	29,900	30,450	563	304.50
2013-04-05	30,800	30,800	28,900	30,250	498	302.50
2013-04-04	30,500	30,500	29,000	30,300	203	303
2013-04-03	31,300	31,400	30,100	30,450	460	304.50
2013-04-02	29,100	31,450	28,500	30,050	613	300.50
2013-04-01	30,200	30,600	29,000	29,440	430	294.40
2013-03-29	31,700	31,900	30,050	30,100	767	301
2013-03-28	31,650	33,100	31,650	31,900	243	319
2013-03-27	31,500	32,900	31,100	32,150	413	321.50
2013-03-26	31,650	31,900	30,700	31,000	343	310
2013-03-25	31,950	32,000	31,500	31,650	323	316.50
2013-03-22	32,200	32,200	31,800	31,800	287	318
2013-03-21	31,850	32,350	31,850	32,150	476	321.50
2013-03-19	33,100	33,150	31,650	32,000	864	320
2013-03-18	32,650	37,600	32,500	33,400	3,915	334
2013-03-15	32,000	32,300	31,800	31,950	197	319.50
2013-03-14	32,550	32,600	31,200	32,050	355	320.50
2013-03-13	32,000	32,600	31,900	32,300	382	323
2013-03-12	32,550	32,700	31,550	31,950	330	319.50
2013-03-11	32,000	32,500	31,600	32,450	847	324.50
2013-03-08	32,700	33,100	32,000	32,550	699	325.50
2013-03-07	33,500	33,600	32,900	33,000	674	330
2013-03-06	33,200	33,950	33,200	33,500	611	335
2013-03-05	33,200	34,600	33,200	33,300	913	333
2013-03-04	34,150	34,600	33,350	34,600	930	346
2013-03-01	34,000	34,000	32,950	33,450	702	334.50
2013-02-28	34,050	35,250	33,500	33,750	1,314	337.50
2013-02-27	34,900	35,000	33,600	34,050	1,783	340.50
2013-02-26	35,850	36,250	34,150	35,400	2,546	354
2013-02-25	36,750	36,950	34,500	35,950	7,006	359.50
2013-02-22	39,200	40,400	38,500	38,500	3,412	385
2013-02-21	44,800	45,500	44,300	45,500	5,090	455
2013-02-20	36,300	38,500	35,600	38,500	12,676	385
2013-02-19	27,990	31,500	27,980	31,500	1,233	315
2013-02-18	27,000	27,250	25,700	26,490	240	264.90
2013-02-15	26,120	27,970	25,800	26,140	314	261.40
2013-02-14	26,680	27,000	26,230	26,270	62	262.70
2013-02-13	27,060	27,400	27,050	27,180	199	271.80
2013-02-12	27,000	27,480	26,120	27,050	373	270.50
2013-02-08	27,160	27,250	26,000	26,120	597	261.20
2013-02-07	29,000	29,000	27,020	27,430	593	274.30
2013-02-06	29,100	29,490	28,600	28,630	405	286.30
2013-02-05	29,520	29,530	29,000	29,070	625	290.70
2013-02-04	30,500	31,000	29,850	30,000	406	300
2013-02-01	30,550	30,950	29,800	30,050	626	300.50
2013-01-31	32,900	33,000	30,550	31,000	681	310
2013-01-30	30,250	31,400	30,200	30,800	421	308
2013-01-29	30,400	31,750	30,050	30,550	621	305.50
2013-01-28	30,750	31,000	30,350	30,650	704	306.50
2013-01-25	31,450	31,750	30,500	31,450	856	314.50
2013-01-24	32,700	32,950	30,150	31,450	1,265	314.50
2013-01-23	35,000	35,250	32,000	32,500	1,634	325
2013-01-22	34,750	40,950	34,650	35,300	5,339	353
2013-01-21	34,600	35,000	34,500	34,600	678	346
2013-01-18	34,350	34,900	34,250	34,350	343	343.50
2013-01-17	34,200	35,100	34,000	34,150	816	341.50
2013-01-16	34,400	34,400	34,000	34,000	756	340
2013-01-15	34,300	34,600	34,000	34,200	914	342
2013-01-11	34,300	34,550	34,000	34,200	1,588	342
2013-01-10	34,400	35,900	34,150	35,000	4,223	350
2013-01-09	33,350	39,100	33,350	37,900	12,232	379
2013-01-08	32,250	34,050	32,000	32,100	1,656	321
2013-01-07	33,350	33,400	32,200	32,400	2,159	324
2013-01-04	35,000	35,350	33,150	33,800	2,293	338

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