7709 クボテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 612 | 622 | 608 | 610 | 29,800 | 610 |
| 2015-12-29 | 598 | 624 | 596 | 612 | 83,500 | 612 |
| 2015-12-28 | 612 | 647 | 602 | 628 | 33,000 | 628 |
| 2015-12-25 | 602 | 615 | 597 | 602 | 55,100 | 602 |
| 2015-12-24 | 600 | 609 | 598 | 606 | 90,400 | 606 |
| 2015-12-22 | 625 | 625 | 601 | 602 | 41,000 | 602 |
| 2015-12-21 | 633 | 636 | 617 | 626 | 30,300 | 626 |
| 2015-12-18 | 665 | 665 | 637 | 637 | 24,800 | 637 |
| 2015-12-17 | 641 | 653 | 641 | 646 | 25,800 | 646 |
| 2015-12-16 | 640 | 652 | 636 | 640 | 33,300 | 640 |
| 2015-12-15 | 651 | 653 | 637 | 640 | 29,500 | 640 |
| 2015-12-14 | 649 | 651 | 643 | 643 | 31,100 | 643 |
| 2015-12-11 | 652 | 667 | 652 | 658 | 31,900 | 658 |
| 2015-12-10 | 662 | 686 | 658 | 660 | 56,700 | 660 |
| 2015-12-09 | 669 | 671 | 663 | 666 | 28,500 | 666 |
| 2015-12-08 | 675 | 680 | 673 | 673 | 26,300 | 673 |
| 2015-12-07 | 680 | 688 | 678 | 681 | 38,700 | 681 |
| 2015-12-04 | 674 | 689 | 670 | 689 | 53,800 | 689 |
| 2015-12-03 | 705 | 705 | 689 | 689 | 66,100 | 689 |
| 2015-12-02 | 705 | 713 | 704 | 705 | 38,000 | 705 |
| 2015-12-01 | 715 | 716 | 708 | 714 | 24,500 | 714 |
| 2015-11-30 | 708 | 730 | 705 | 716 | 53,000 | 716 |
| 2015-11-27 | 730 | 740 | 704 | 707 | 45,000 | 707 |
| 2015-11-26 | 695 | 747 | 695 | 721 | 157,700 | 721 |
| 2015-11-25 | 724 | 724 | 691 | 701 | 41,500 | 701 |
| 2015-11-24 | 725 | 734 | 713 | 726 | 58,100 | 726 |
| 2015-11-20 | 711 | 730 | 707 | 722 | 44,100 | 722 |
| 2015-11-19 | 697 | 722 | 694 | 720 | 53,600 | 720 |
| 2015-11-18 | 687 | 715 | 683 | 704 | 59,000 | 704 |
| 2015-11-17 | 684 | 699 | 682 | 686 | 18,000 | 686 |
| 2015-11-16 | 683 | 683 | 674 | 681 | 18,600 | 681 |
| 2015-11-13 | 683 | 699 | 680 | 691 | 29,400 | 691 |
| 2015-11-12 | 706 | 712 | 691 | 697 | 24,500 | 697 |
| 2015-11-11 | 712 | 721 | 696 | 706 | 42,400 | 706 |
| 2015-11-10 | 680 | 720 | 667 | 711 | 96,700 | 711 |
| 2015-11-09 | 649 | 687 | 636 | 683 | 66,000 | 683 |
| 2015-11-06 | 662 | 662 | 642 | 650 | 58,200 | 650 |
| 2015-11-05 | 660 | 669 | 646 | 662 | 63,400 | 662 |
| 2015-11-04 | 683 | 697 | 670 | 670 | 50,300 | 670 |
| 2015-11-02 | 700 | 701 | 685 | 689 | 65,500 | 689 |
| 2015-10-30 | 703 | 720 | 700 | 711 | 56,500 | 711 |
| 2015-10-29 | 722 | 726 | 711 | 711 | 69,700 | 711 |
| 2015-10-28 | 738 | 741 | 725 | 727 | 43,100 | 727 |
| 2015-10-27 | 761 | 766 | 741 | 745 | 65,800 | 745 |
| 2015-10-26 | 779 | 779 | 765 | 767 | 28,100 | 767 |
| 2015-10-23 | 793 | 793 | 770 | 774 | 48,400 | 774 |
| 2015-10-22 | 777 | 797 | 773 | 778 | 42,400 | 778 |
| 2015-10-21 | 774 | 800 | 772 | 784 | 51,100 | 784 |
| 2015-10-20 | 804 | 805 | 764 | 783 | 96,700 | 783 |
| 2015-10-19 | 794 | 800 | 761 | 774 | 104,400 | 774 |
| 2015-10-16 | 797 | 838 | 781 | 794 | 337,300 | 794 |
| 2015-10-15 | 746 | 777 | 740 | 777 | 298,600 | 777 |
| 2015-10-14 | 705 | 750 | 700 | 731 | 364,200 | 731 |
| 2015-10-13 | 696 | 701 | 691 | 699 | 66,600 | 699 |
| 2015-10-09 | 692 | 696 | 684 | 691 | 57,200 | 691 |
| 2015-10-08 | 696 | 697 | 678 | 684 | 83,500 | 684 |
| 2015-10-07 | 679 | 691 | 677 | 679 | 53,000 | 679 |
| 2015-10-06 | 688 | 701 | 684 | 686 | 56,100 | 686 |
| 2015-10-05 | 684 | 692 | 678 | 680 | 45,100 | 680 |
| 2015-10-02 | 679 | 679 | 671 | 675 | 57,900 | 675 |
| 2015-10-01 | 688 | 694 | 670 | 673 | 49,800 | 673 |
| 2015-09-30 | 712 | 717 | 650 | 678 | 188,900 | 678 |
| 2015-09-29 | 695 | 779 | 690 | 702 | 357,800 | 702 |
| 2015-09-28 | 668 | 712 | 665 | 693 | 85,600 | 693 |
| 2015-09-25 | 690 | 690 | 665 | 674 | 57,200 | 674 |
| 2015-09-24 | 687 | 695 | 685 | 685 | 57,400 | 685 |
| 2015-09-18 | 728 | 728 | 701 | 711 | 87,800 | 711 |
| 2015-09-17 | 715 | 737 | 701 | 723 | 139,500 | 723 |
| 2015-09-16 | 761 | 762 | 718 | 719 | 132,700 | 719 |
| 2015-09-15 | 772 | 784 | 744 | 760 | 220,700 | 760 |
| 2015-09-14 | 840 | 840 | 779 | 784 | 235,600 | 784 |
| 2015-09-11 | 851 | 938 | 840 | 848 | 1,216,500 | 848 |
| 2015-09-10 | 831 | 844 | 801 | 806 | 447,100 | 806 |
| 2015-09-09 | 933 | 965 | 815 | 839 | 821,600 | 839 |
| 2015-09-08 | 980 | 1,045 | 853 | 888 | 1,924,400 | 888 |
| 2015-09-07 | 963 | 1,010 | 906 | 1,010 | 2,428,500 | 1,010 |
| 2015-09-04 | 860 | 860 | 860 | 860 | 102,700 | 860 |
| 2015-09-03 | 615 | 710 | 601 | 710 | 70,600 | 710 |
| 2015-09-02 | 582 | 620 | 582 | 610 | 47,900 | 610 |
| 2015-09-01 | 639 | 640 | 593 | 600 | 56,900 | 600 |
| 2015-08-31 | 629 | 645 | 621 | 633 | 35,600 | 633 |
| 2015-08-28 | 600 | 648 | 600 | 635 | 83,900 | 635 |
| 2015-08-27 | 610 | 626 | 596 | 600 | 59,300 | 600 |
| 2015-08-26 | 619 | 619 | 589 | 613 | 88,000 | 613 |
| 2015-08-25 | 541 | 610 | 518 | 555 | 111,400 | 555 |
| 2015-08-24 | 637 | 655 | 570 | 581 | 144,600 | 581 |
| 2015-08-21 | 700 | 701 | 663 | 667 | 72,900 | 667 |
| 2015-08-20 | 709 | 715 | 701 | 701 | 17,700 | 701 |
| 2015-08-19 | 725 | 738 | 711 | 711 | 34,100 | 711 |
| 2015-08-18 | 726 | 743 | 724 | 740 | 20,600 | 740 |
| 2015-08-17 | 714 | 728 | 714 | 725 | 26,100 | 725 |
| 2015-08-14 | 713 | 720 | 700 | 720 | 54,400 | 720 |
| 2015-08-13 | 740 | 756 | 705 | 708 | 85,300 | 708 |
| 2015-08-12 | 751 | 773 | 740 | 748 | 49,200 | 748 |
| 2015-08-11 | 751 | 766 | 751 | 758 | 40,600 | 758 |
| 2015-08-10 | 775 | 794 | 752 | 763 | 68,700 | 763 |
| 2015-08-07 | 758 | 761 | 748 | 751 | 75,900 | 751 |
| 2015-08-06 | 785 | 785 | 768 | 772 | 59,400 | 772 |
| 2015-08-05 | 814 | 814 | 762 | 791 | 75,100 | 791 |
| 2015-08-04 | 815 | 815 | 804 | 811 | 42,100 | 811 |
| 2015-08-03 | 845 | 845 | 811 | 816 | 53,800 | 816 |
| 2015-07-31 | 840 | 850 | 820 | 845 | 101,000 | 845 |
| 2015-07-30 | 826 | 826 | 810 | 819 | 51,500 | 819 |
| 2015-07-29 | 817 | 827 | 811 | 814 | 47,100 | 814 |
| 2015-07-28 | 836 | 836 | 815 | 821 | 56,600 | 821 |
| 2015-07-27 | 849 | 849 | 831 | 831 | 41,400 | 831 |
| 2015-07-24 | 846 | 853 | 835 | 843 | 71,500 | 843 |
| 2015-07-23 | 874 | 874 | 861 | 861 | 42,500 | 861 |
| 2015-07-22 | 875 | 883 | 872 | 874 | 48,100 | 874 |
| 2015-07-21 | 869 | 893 | 865 | 888 | 94,800 | 888 |
| 2015-07-17 | 871 | 878 | 852 | 874 | 56,600 | 874 |
| 2015-07-16 | 868 | 884 | 861 | 872 | 53,300 | 872 |
| 2015-07-15 | 883 | 895 | 861 | 874 | 47,400 | 874 |
| 2015-07-14 | 871 | 937 | 871 | 881 | 231,800 | 881 |
| 2015-07-13 | 860 | 860 | 834 | 853 | 48,900 | 853 |
| 2015-07-10 | 852 | 871 | 839 | 849 | 80,600 | 849 |
| 2015-07-09 | 840 | 869 | 800 | 867 | 112,900 | 867 |
| 2015-07-08 | 903 | 908 | 869 | 870 | 81,300 | 870 |
| 2015-07-07 | 913 | 919 | 893 | 909 | 135,500 | 909 |
| 2015-07-06 | 900 | 900 | 873 | 885 | 103,100 | 885 |
| 2015-07-03 | 931 | 932 | 892 | 902 | 174,900 | 902 |
| 2015-07-02 | 968 | 1,026 | 938 | 945 | 922,300 | 945 |
| 2015-07-01 | 863 | 1,013 | 863 | 1,013 | 516,700 | 1,013 |
| 2015-06-30 | 887 | 887 | 852 | 863 | 144,000 | 863 |
| 2015-06-29 | 858 | 879 | 843 | 848 | 161,000 | 848 |
| 2015-06-26 | 910 | 915 | 891 | 901 | 143,200 | 901 |
| 2015-06-25 | 936 | 940 | 917 | 919 | 147,800 | 919 |
| 2015-06-24 | 949 | 950 | 940 | 946 | 101,900 | 946 |
| 2015-06-23 | 951 | 965 | 942 | 951 | 161,700 | 951 |
| 2015-06-22 | 985 | 1,010 | 963 | 976 | 294,900 | 976 |
| 2015-06-19 | 976 | 976 | 928 | 943 | 274,500 | 943 |
| 2015-06-18 | 990 | 997 | 977 | 977 | 216,200 | 977 |
| 2015-06-17 | 995 | 1,005 | 984 | 986 | 458,200 | 986 |
| 2015-06-16 | 1,048 | 1,094 | 1,020 | 1,025 | 251,000 | 1,025 |
| 2015-06-15 | 1,050 | 1,050 | 1,020 | 1,030 | 283,500 | 1,030 |
| 2015-06-12 | 1,156 | 1,170 | 1,023 | 1,061 | 675,000 | 1,061 |
| 2015-06-11 | 1,176 | 1,219 | 1,132 | 1,145 | 950,300 | 1,145 |
| 2015-06-10 | 1,225 | 1,275 | 1,178 | 1,274 | 532,800 | 1,274 |
| 2015-06-09 | 1,230 | 1,239 | 1,120 | 1,217 | 486,100 | 1,217 |
| 2015-06-08 | 1,270 | 1,272 | 1,225 | 1,248 | 370,800 | 1,248 |
| 2015-06-05 | 1,248 | 1,286 | 1,241 | 1,260 | 468,100 | 1,260 |
| 2015-06-04 | 1,222 | 1,262 | 1,192 | 1,232 | 795,400 | 1,232 |
| 2015-06-03 | 1,268 | 1,295 | 1,254 | 1,282 | 1,456,000 | 1,282 |
| 2015-06-02 | 1,198 | 1,250 | 1,182 | 1,241 | 1,321,800 | 1,241 |
| 2015-06-01 | 1,142 | 1,195 | 1,140 | 1,167 | 524,600 | 1,167 |
| 2015-05-29 | 1,148 | 1,174 | 1,086 | 1,134 | 441,500 | 1,134 |
| 2015-05-28 | 1,171 | 1,220 | 1,134 | 1,147 | 547,200 | 1,147 |
| 2015-05-27 | 1,205 | 1,280 | 1,175 | 1,189 | 1,087,800 | 1,189 |
| 2015-05-26 | 1,138 | 1,243 | 1,115 | 1,157 | 1,355,600 | 1,157 |
| 2015-05-25 | 1,046 | 1,297 | 1,030 | 1,160 | 4,074,500 | 1,160 |
| 2015-05-22 | 1,005 | 1,015 | 976 | 1,008 | 458,100 | 1,008 |
| 2015-05-21 | 1,065 | 1,090 | 1,011 | 1,026 | 904,800 | 1,026 |
| 2015-05-20 | 1,087 | 1,269 | 1,086 | 1,118 | 3,706,000 | 1,118 |
| 2015-05-19 | 892 | 1,034 | 891 | 1,034 | 1,301,900 | 1,034 |
| 2015-05-18 | 909 | 915 | 864 | 884 | 568,700 | 884 |
| 2015-05-15 | 926 | 959 | 916 | 925 | 505,200 | 925 |
| 2015-05-14 | 946 | 981 | 933 | 947 | 613,900 | 947 |
| 2015-05-13 | 971 | 1,039 | 933 | 951 | 1,499,700 | 951 |
| 2015-05-12 | 1,019 | 1,025 | 970 | 981 | 796,700 | 981 |
| 2015-05-11 | 1,040 | 1,070 | 999 | 1,021 | 1,331,800 | 1,021 |
| 2015-05-08 | 1,105 | 1,180 | 1,035 | 1,055 | 2,141,200 | 1,055 |
| 2015-05-07 | 1,353 | 1,450 | 1,056 | 1,122 | 3,033,400 | 1,122 |
| 2015-05-01 | 1,285 | 1,690 | 1,265 | 1,293 | 7,374,200 | 1,293 |
| 2015-04-30 | 1,640 | 1,665 | 1,449 | 1,665 | 5,025,500 | 1,665 |
| 2015-04-28 | 1,245 | 1,365 | 1,153 | 1,365 | 7,130,200 | 1,365 |
| 2015-04-27 | 1,065 | 1,065 | 1,065 | 1,065 | 582,300 | 1,065 |
| 2015-04-24 | 755 | 915 | 745 | 915 | 4,900,000 | 915 |
| 2015-04-23 | 920 | 920 | 723 | 765 | 11,360,200 | 765 |
| 2015-04-22 | 770 | 770 | 770 | 770 | 67,200 | 770 |
| 2015-04-21 | 670 | 670 | 670 | 670 | 59,700 | 670 |
| 2015-04-20 | 570 | 570 | 570 | 570 | 819,100 | 570 |
| 2015-04-17 | 457 | 490 | 453 | 490 | 9,337,700 | 490 |
| 2015-04-16 | 410 | 410 | 410 | 410 | 163,600 | 410 |
| 2015-04-15 | 338 | 338 | 330 | 330 | 37,100 | 330 |
| 2015-04-14 | 331 | 334 | 328 | 334 | 52,100 | 334 |
| 2015-04-13 | 343 | 344 | 331 | 334 | 78,900 | 334 |
| 2015-04-10 | 328 | 346 | 327 | 336 | 417,900 | 336 |
| 2015-04-09 | 320 | 324 | 320 | 323 | 33,900 | 323 |
| 2015-04-08 | 318 | 322 | 315 | 317 | 32,200 | 317 |
| 2015-04-07 | 317 | 327 | 315 | 319 | 54,000 | 319 |
| 2015-04-06 | 312 | 314 | 312 | 314 | 24,300 | 314 |
| 2015-04-03 | 313 | 315 | 313 | 314 | 23,000 | 314 |
| 2015-04-02 | 311 | 316 | 311 | 314 | 48,900 | 314 |
| 2015-04-01 | 313 | 315 | 312 | 315 | 42,200 | 315 |
| 2015-03-31 | 316 | 316 | 312 | 313 | 17,900 | 313 |
| 2015-03-30 | 315 | 316 | 313 | 314 | 8,800 | 314 |
| 2015-03-27 | 313 | 315 | 311 | 313 | 61,000 | 313 |
| 2015-03-26 | 321 | 322 | 317 | 317 | 57,500 | 317 |
| 2015-03-25 | 329 | 329 | 322 | 325 | 40,400 | 325 |
| 2015-03-24 | 325 | 330 | 325 | 327 | 19,900 | 327 |
| 2015-03-23 | 323 | 328 | 321 | 327 | 27,200 | 327 |
| 2015-03-20 | 320 | 324 | 320 | 323 | 28,700 | 323 |
| 2015-03-19 | 323 | 324 | 320 | 322 | 56,200 | 322 |
| 2015-03-18 | 327 | 334 | 323 | 325 | 63,200 | 325 |
| 2015-03-17 | 323 | 331 | 322 | 328 | 45,100 | 328 |
| 2015-03-16 | 322 | 328 | 320 | 322 | 45,100 | 322 |
| 2015-03-13 | 327 | 329 | 317 | 327 | 133,900 | 327 |
| 2015-03-12 | 342 | 342 | 331 | 331 | 117,200 | 331 |
| 2015-03-11 | 333 | 340 | 331 | 335 | 118,400 | 335 |
| 2015-03-10 | 334 | 338 | 322 | 335 | 216,100 | 335 |
| 2015-03-09 | 337 | 365 | 330 | 334 | 712,400 | 334 |
| 2015-03-06 | 322 | 352 | 318 | 339 | 878,000 | 339 |
| 2015-03-05 | 311 | 321 | 311 | 316 | 139,800 | 316 |
| 2015-03-04 | 326 | 326 | 310 | 315 | 188,700 | 315 |
| 2015-03-03 | 330 | 335 | 320 | 325 | 286,100 | 325 |
| 2015-03-02 | 312 | 347 | 309 | 337 | 1,089,500 | 337 |
| 2015-02-27 | 309 | 310 | 304 | 304 | 61,800 | 304 |
| 2015-02-26 | 305 | 310 | 303 | 305 | 63,700 | 305 |
| 2015-02-25 | 316 | 316 | 308 | 309 | 62,300 | 309 |
| 2015-02-24 | 312 | 318 | 311 | 314 | 51,000 | 314 |
| 2015-02-23 | 318 | 318 | 308 | 315 | 119,100 | 315 |
| 2015-02-20 | 309 | 322 | 305 | 307 | 154,600 | 307 |
| 2015-02-19 | 303 | 308 | 299 | 303 | 84,100 | 303 |
| 2015-02-18 | 301 | 305 | 300 | 300 | 70,200 | 300 |
| 2015-02-17 | 300 | 321 | 297 | 308 | 219,900 | 308 |
| 2015-02-16 | 296 | 303 | 296 | 300 | 97,300 | 300 |
| 2015-02-13 | 302 | 302 | 296 | 300 | 113,800 | 300 |
| 2015-02-12 | 311 | 313 | 300 | 302 | 249,500 | 302 |
| 2015-02-10 | 319 | 319 | 309 | 310 | 191,600 | 310 |
| 2015-02-09 | 320 | 321 | 307 | 313 | 511,100 | 313 |
| 2015-02-06 | 321 | 326 | 315 | 323 | 664,900 | 323 |
| 2015-02-05 | 329 | 345 | 318 | 328 | 1,936,800 | 328 |
| 2015-02-04 | 374 | 382 | 316 | 332 | 8,249,200 | 332 |
| 2015-02-03 | 294 | 350 | 281 | 350 | 1,230,300 | 350 |
| 2015-02-02 | 270 | 280 | 268 | 270 | 58,900 | 270 |
| 2015-01-30 | 287 | 289 | 283 | 283 | 39,200 | 283 |
| 2015-01-29 | 281 | 284 | 281 | 284 | 17,800 | 284 |
| 2015-01-28 | 277 | 280 | 277 | 280 | 14,200 | 280 |
| 2015-01-27 | 279 | 282 | 279 | 280 | 7,900 | 280 |
| 2015-01-26 | 271 | 287 | 270 | 277 | 25,400 | 277 |
| 2015-01-23 | 285 | 285 | 278 | 279 | 16,900 | 279 |
| 2015-01-22 | 284 | 286 | 278 | 281 | 14,100 | 281 |
| 2015-01-21 | 285 | 288 | 281 | 281 | 25,700 | 281 |
| 2015-01-20 | 274 | 290 | 274 | 282 | 29,400 | 282 |
| 2015-01-19 | 276 | 278 | 271 | 275 | 13,400 | 275 |
| 2015-01-16 | 270 | 273 | 269 | 273 | 10,700 | 273 |
| 2015-01-15 | 267 | 274 | 267 | 273 | 6,300 | 273 |
| 2015-01-14 | 274 | 275 | 269 | 269 | 8,100 | 269 |
| 2015-01-13 | 274 | 275 | 270 | 275 | 21,900 | 275 |
| 2015-01-09 | 276 | 278 | 274 | 274 | 7,100 | 274 |
| 2015-01-08 | 277 | 279 | 276 | 276 | 6,900 | 276 |
| 2015-01-07 | 274 | 278 | 272 | 275 | 23,100 | 275 |
| 2015-01-06 | 274 | 282 | 274 | 275 | 6,900 | 275 |
| 2015-01-05 | 280 | 286 | 277 | 282 | 15,000 | 282 |
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
