7709 クボテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	661	667	655	659	38,800	659
2016-12-29	660	676	657	662	64,700	662
2016-12-28	650	669	649	667	58,300	667
2016-12-27	657	657	648	651	95,000	651
2016-12-26	665	667	646	661	176,300	661
2016-12-22	674	696	664	670	407,100	670
2016-12-21	669	683	660	666	238,300	666
2016-12-20	659	675	644	659	264,800	659
2016-12-19	672	672	642	652	272,300	652
2016-12-16	679	686	662	667	354,000	667
2016-12-15	671	678	661	670	599,800	670
2016-12-14	738	748	664	689	2,545,700	689
2016-12-13	694	710	658	690	2,867,000	690
2016-12-12	819	839	724	724	4,320,200	724
2016-12-09	874	874	874	874	384,900	874
2016-12-08	724	724	724	724	70,200	724
2016-12-07	624	624	624	624	40,100	624
2016-12-06	451	524	449	524	68,700	524
2016-12-05	438	447	438	444	9,300	444
2016-12-02	442	445	434	438	10,700	438
2016-12-01	445	446	439	443	16,500	443
2016-11-30	437	441	434	437	16,000	437
2016-11-29	441	443	437	443	14,400	443
2016-11-28	442	442	437	441	15,100	441
2016-11-25	451	451	437	440	20,200	440
2016-11-24	451	452	445	450	25,100	450
2016-11-22	440	450	440	448	26,300	448
2016-11-21	434	442	433	441	14,700	441
2016-11-18	434	442	433	433	15,800	433
2016-11-17	426	435	426	433	8,200	433
2016-11-16	424	435	424	433	25,900	433
2016-11-15	422	422	420	421	9,000	421
2016-11-14	422	424	419	422	8,200	422
2016-11-11	425	435	418	420	17,200	420
2016-11-10	426	432	415	424	19,400	424
2016-11-09	430	435	400	402	54,200	402
2016-11-08	439	439	432	436	13,400	436
2016-11-07	428	436	428	435	11,600	435
2016-11-04	431	433	427	431	14,900	431
2016-11-02	437	447	430	438	38,900	438
2016-11-01	450	465	425	437	102,500	437
2016-10-31	444	458	440	453	48,500	453
2016-10-28	474	483	470	476	29,200	476
2016-10-27	470	483	470	478	16,900	478
2016-10-26	464	475	464	474	23,400	474
2016-10-25	464	477	464	464	18,400	464
2016-10-24	478	478	463	468	38,400	468
2016-10-21	478	486	478	483	17,900	483
2016-10-20	472	480	472	478	22,300	478
2016-10-19	478	480	473	474	27,600	474
2016-10-17	491	494	485	488	25,700	488
2016-10-13	493	498	471	485	73,000	485
2016-10-12	501	520	486	499	108,700	499
2016-10-11	468	512	466	502	241,600	502
2016-10-07	445	505	445	492	335,000	492
2016-10-06	453	460	442	445	36,600	445
2016-10-05	427	450	427	450	30,500	450
2016-10-04	425	431	423	427	28,200	427
2016-10-03	420	421	418	419	8,800	419
2016-09-30	433	433	409	427	21,200	427
2016-09-29	422	435	419	434	16,500	434
2016-09-28	403	418	402	418	14,300	418
2016-09-27	400	401	397	401	8,000	401
2016-09-26	404	404	401	401	7,600	401
2016-09-23	403	405	398	403	7,700	403
2016-09-21	406	406	396	403	9,300	403
2016-09-20	403	409	395	398	14,700	398
2016-09-16	400	407	398	403	6,300	403
2016-09-15	407	409	395	400	23,000	400
2016-09-14	414	419	408	410	17,000	410
2016-09-13	417	420	415	420	8,200	420
2016-09-12	416	421	414	417	11,100	417
2016-09-09	419	430	419	421	17,100	421
2016-09-08	423	427	420	422	7,500	422
2016-09-07	421	427	419	422	9,700	422
2016-09-06	423	426	421	424	7,600	424
2016-09-05	422	427	422	423	5,100	423
2016-09-02	416	425	416	423	3,600	423
2016-09-01	420	423	417	420	7,900	420
2016-08-31	426	431	408	421	28,100	421
2016-08-30	429	429	424	426	5,700	426
2016-08-29	433	435	425	426	3,900	426
2016-08-26	429	431	423	425	6,800	425
2016-08-25	436	438	428	435	12,700	435
2016-08-24	432	435	422	429	11,100	429
2016-08-23	436	437	427	432	6,800	432
2016-08-22	440	440	428	436	3,300	436
2016-08-19	437	437	430	435	1,600	435
2016-08-18	432	437	426	437	6,500	437
2016-08-17	430	445	429	436	7,300	436
2016-08-16	442	447	429	436	9,100	436
2016-08-15	443	443	433	436	1,900	436
2016-08-12	434	443	432	440	7,200	440
2016-08-10	436	437	431	432	5,400	432
2016-08-09	433	444	433	437	5,500	437
2016-08-08	435	444	434	439	2,800	439
2016-08-05	442	443	434	437	4,500	437
2016-08-04	450	453	445	450	3,900	450
2016-08-03	448	460	428	453	20,800	453
2016-08-02	452	459	446	452	12,700	452
2016-08-01	432	493	432	461	77,100	461
2016-07-29	425	433	423	426	7,600	426
2016-07-28	429	429	425	425	4,400	425
2016-07-27	428	432	428	429	5,100	429
2016-07-26	436	436	431	432	3,000	432
2016-07-25	441	442	435	439	4,800	439
2016-07-22	438	444	434	441	5,700	441
2016-07-21	450	453	437	440	8,800	440
2016-07-20	431	460	431	451	19,000	451
2016-07-19	428	432	428	431	4,200	431
2016-07-15	447	448	430	434	9,600	434
2016-07-14	450	450	436	443	5,700	443
2016-07-13	455	456	444	446	3,900	446
2016-07-12	465	465	440	447	17,800	447
2016-07-11	453	453	440	449	4,900	449
2016-07-08	444	444	427	427	5,300	427
2016-07-07	444	451	437	437	6,400	437
2016-07-06	436	445	431	442	7,600	442
2016-07-05	464	464	448	452	6,200	452
2016-07-04	466	466	450	456	11,700	456
2016-07-01	460	470	457	466	14,100	466
2016-06-30	454	458	451	452	12,800	452
2016-06-29	413	450	413	445	33,800	445
2016-06-28	423	425	406	416	19,000	416
2016-06-27	417	433	412	422	23,200	422
2016-06-24	483	483	415	422	35,500	422
2016-06-23	469	469	455	460	10,400	460
2016-06-22	481	483	457	472	15,900	472
2016-06-21	475	522	475	489	49,500	489
2016-06-20	457	486	456	474	14,100	474
2016-06-17	457	466	455	456	3,800	456
2016-06-16	464	466	449	455	34,100	455
2016-06-15	471	471	460	466	11,800	466
2016-06-14	490	490	460	469	35,700	469
2016-06-13	494	495	485	492	23,600	492
2016-06-10	501	507	493	499	22,500	499
2016-06-09	507	507	502	502	7,900	502
2016-06-08	508	513	493	510	23,100	510
2016-06-07	498	512	491	508	13,100	508
2016-06-06	495	495	487	494	7,600	494
2016-06-03	506	508	497	500	22,100	500
2016-06-02	513	513	479	498	22,100	498
2016-06-01	513	516	508	513	27,200	513
2016-05-31	522	524	512	517	29,500	517
2016-05-30	498	514	497	514	32,700	514
2016-05-27	489	510	489	493	37,100	493
2016-05-26	488	492	476	485	16,400	485
2016-05-25	468	474	462	472	11,100	472
2016-05-24	456	471	453	461	12,900	461
2016-05-23	457	462	455	457	13,900	457
2016-05-20	471	475	455	460	9,700	460
2016-05-19	473	489	452	470	28,600	470
2016-05-18	482	491	473	476	22,800	476
2016-05-17	478	495	478	480	3,600	480
2016-05-16	486	500	478	478	7,700	478
2016-05-13	506	507	490	492	20,000	492
2016-05-12	499	505	490	498	37,600	498
2016-05-11	498	512	495	499	21,200	499
2016-05-10	497	497	488	493	9,300	493
2016-05-09	501	501	483	495	7,900	495
2016-05-06	493	495	483	485	8,800	485
2016-05-02	467	498	459	498	18,700	498
2016-04-28	497	507	488	491	16,400	491
2016-04-27	503	509	497	499	8,000	499
2016-04-26	514	516	496	504	23,000	504
2016-04-25	519	519	507	516	16,300	516
2016-04-22	527	527	509	514	41,800	514
2016-04-21	529	536	509	523	137,300	523
2016-04-20	480	546	479	519	236,900	519
2016-04-19	456	482	456	478	18,300	478
2016-04-18	465	465	453	458	11,300	458
2016-04-15	460	480	459	466	28,000	466
2016-04-14	452	486	450	464	45,300	464
2016-04-13	454	459	436	449	24,600	449
2016-04-12	456	472	449	451	28,500	451
2016-04-11	459	461	446	455	21,400	455
2016-04-08	457	457	449	451	15,300	451
2016-04-07	458	467	458	464	7,800	464
2016-04-06	476	476	455	466	10,200	466
2016-04-05	495	495	462	468	12,500	468
2016-04-04	486	502	485	497	23,300	497
2016-04-01	514	514	493	493	25,700	493
2016-03-31	523	523	505	512	13,200	512
2016-03-30	521	522	516	521	9,400	521
2016-03-29	522	522	511	521	11,500	521
2016-03-28	497	520	493	514	29,300	514
2016-03-25	518	518	502	504	18,200	504
2016-03-24	532	532	512	517	16,300	517
2016-03-23	528	539	520	527	32,700	527
2016-03-22	507	526	507	509	27,900	509
2016-03-18	541	541	512	527	36,100	527
2016-03-17	530	555	525	533	38,200	533
2016-03-16	535	538	523	526	42,600	526
2016-03-15	560	590	521	545	476,100	545
2016-03-14	463	540	461	540	164,000	540
2016-03-11	433	461	431	460	26,600	460
2016-03-10	428	449	428	443	19,800	443
2016-03-09	429	432	423	432	13,400	432
2016-03-08	432	438	426	429	13,100	429
2016-03-07	439	446	420	430	43,300	430
2016-03-04	427	439	426	439	14,800	439
2016-03-03	420	439	415	427	18,400	427
2016-03-02	441	441	420	420	17,900	420
2016-03-01	409	418	406	417	11,100	417
2016-02-29	423	439	415	417	15,700	417
2016-02-26	420	430	418	418	6,200	418
2016-02-25	426	432	419	425	13,400	425
2016-02-24	437	447	423	427	12,500	427
2016-02-23	444	444	430	432	12,900	432
2016-02-22	435	451	426	446	11,900	446
2016-02-19	424	444	419	437	13,900	437
2016-02-18	430	434	418	433	9,000	433
2016-02-17	409	424	401	417	12,800	417
2016-02-16	397	423	379	415	17,300	415
2016-02-15	381	393	373	387	25,100	387
2016-02-12	410	410	354	357	57,400	357
2016-02-10	433	440	400	410	33,200	410
2016-02-09	482	482	432	433	35,000	433
2016-02-08	468	490	465	488	13,300	488
2016-02-05	482	497	476	484	20,200	484
2016-02-04	496	503	483	490	13,500	490
2016-02-03	505	507	495	502	23,000	502
2016-02-02	554	554	520	520	25,000	520
2016-02-01	554	566	538	549	24,600	549
2016-01-29	552	570	530	564	35,600	564
2016-01-28	503	570	503	551	64,200	551
2016-01-27	491	514	491	512	16,100	512
2016-01-26	485	508	485	494	6,100	494
2016-01-25	490	510	482	492	29,300	492
2016-01-22	459	475	455	474	32,300	474
2016-01-21	481	499	451	451	38,000	451
2016-01-20	515	517	490	490	15,800	490
2016-01-19	505	523	503	517	36,700	517
2016-01-18	510	514	494	498	32,000	498
2016-01-15	529	540	526	530	26,800	530
2016-01-14	540	540	506	529	47,900	529
2016-01-13	541	560	541	544	23,000	544
2016-01-12	551	570	541	544	42,700	544
2016-01-08	560	567	551	565	34,700	565
2016-01-07	570	577	563	568	37,100	568
2016-01-06	594	596	576	579	28,300	579
2016-01-05	588	602	588	594	16,700	594
2016-01-04	601	618	594	597	31,400	597

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