7709 クボテック(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2956456956356513,600565
2017-12-2856156956156711,600567
2017-12-2756056455656116,600561
2017-12-2656556554855863,700558
2017-12-2556957355056784,400567
2017-12-2257457756956925,500569
2017-12-2158358756057050,500570
2017-12-2059859858158226,600582
2017-12-1958759758659254,600592
2017-12-1858158558058532,100585
2017-12-155775805755797,800579
2017-12-1457458257358110,500581
2017-12-1358358357658018,100580
2017-12-1258558658158314,800583
2017-12-115805855805857,400585
2017-12-0857458357358114,300581
2017-12-075835875825848,000584
2017-12-0658059257557828,000578
2017-12-0558758957257624,800576
2017-12-0458158857758520,800585
2017-12-0158458457858111,400581
2017-11-3057057956957517,600575
2017-11-2957757856757116,900571
2017-11-2858258357757816,300578
2017-11-2758458858358515,900585
2017-11-245825885825868,000586
2017-11-2258758958458516,600585
2017-11-2158558758058214,500582
2017-11-2057458457457612,800576
2017-11-1756957756957512,900575
2017-11-1656657256556717,900567
2017-11-1557157756957229,400572
2017-11-1358658657758414,700584
2017-11-1058558757658616,200586
2017-11-0959059358058930,000589
2017-11-0858959258159015,300590
2017-11-0759160457658831,100588
2017-11-0659460059259315,700593
2017-11-0260660658859836,800598
2017-11-0159060858660484,700604
2017-10-3157958357658315,600583
2017-10-3057458057357813,500578
2017-10-275775785735769,500576
2017-10-2656557356356811,100568
2017-10-2557757856556924,500569
2017-10-2458058357357912,900579
2017-10-235735805725789,000578
2017-10-205775775735737,200573
2017-10-1958258257157710,500577
2017-10-1857257757157213,500572
2017-10-1757858457157320,100573
2017-10-1658458457457735,100577
2017-10-135865865825859,700585
2017-10-1258458758258614,900586
2017-10-1159159158258314,400583
2017-10-1058259158259115,400591
2017-10-0658658958058411,800584
2017-10-0558358958158514,100585
2017-10-0458558757458322,800583
2017-10-0358559958058524,600585
2017-10-0258958957657828,200578
2017-09-29571623569590188,400590
2017-09-2856557055356115,600561
2017-09-2755156455156213,300562
2017-09-2655956455455418,200554
2017-09-2556256455956019,100560
2017-09-2255855855155418,800554
2017-09-2156056355655822,600558
2017-09-2055956155456019,200560
2017-09-1956457055555924,500559
2017-09-1557657655055938,800559
2017-09-14553605553566144,700566
2017-09-1354856654555621,200556
2017-09-1254255353455019,400550
2017-09-1153554553553816,100538
2017-09-0853554052453330,600533
2017-09-0754554953853917,600539
2017-09-0654654653653931,000539
2017-09-0556957155055043,700550
2017-09-0458658856857043,600570
2017-09-0158759958759020,500590
2017-08-3158559458558619,300586
2017-08-3058259058058533,700585
2017-08-2957659257358336,300583
2017-08-28600602578582141,900582
2017-08-25567658566609961,100609
2017-08-245585615575586,200558
2017-08-235575595555585,300558
2017-08-225555585525528,700552
2017-08-2156156155555511,800555
2017-08-1856056155856013,200560
2017-08-1756356756256414,500564
2017-08-1655756555256213,600562
2017-08-1556256355355412,100554
2017-08-1456456455255818,100558
2017-08-1056257155756720,700567
2017-08-0957157155156233,900562
2017-08-0857457557057315,800573
2017-08-0758458457257513,600575
2017-08-0458058057958014,700580
2017-08-0358358757958114,700581
2017-08-0258459157758020,100580
2017-08-0158359257458874,400588
2017-07-31591598578582171,700582
2017-07-2866566564465258,900652
2017-07-2766666664766171,800661
2017-07-26650678641657203,700657
2017-07-2561263561063353,400633
2017-07-2460661060560916,300609
2017-07-2160060559960412,100604
2017-07-206106106056066,900606
2017-07-196076096056058,700605
2017-07-1861061260560514,600605
2017-07-1459460859460414,500604
2017-07-135986015925949,600594
2017-07-1259860859659916,100599
2017-07-1159361059360116,400601
2017-07-1059659658859312,400593
2017-07-0759359658858811,200588
2017-07-065965995945949,900594
2017-07-0559559859159618,700596
2017-07-0460660659259313,200593
2017-07-0360561060060314,400603
2017-06-3059560359160211,300602
2017-06-2960260659860314,600603
2017-06-2861261960160124,600601
2017-06-2761261860661211,000612
2017-06-2661961960861117,100611
2017-06-2362562861061933,200619
2017-06-2262764962362779,000627
2017-06-21590650586634153,200634
2017-06-2058359558358734,800587
2017-06-1957959757458826,500588
2017-06-1657357956857826,900578
2017-06-1558058456857115,900571
2017-06-1458458756557948,300579
2017-06-1359159458358336,200583
2017-06-1259859959359322,600593
2017-06-0960760860060438,900604
2017-06-0861762158861267,900612
2017-06-076186236166198,900619
2017-06-0663563561962228,700622
2017-06-0562763862563227,800632
2017-06-0263663661262956,500629
2017-06-0163063161462031,800620
2017-05-3161962560861015,000610
2017-05-3063063161761918,600619
2017-05-2962064661962738,300627
2017-05-2662462460862140,200621
2017-05-2564164162062752,600627
2017-05-2464364662664156,700641
2017-05-2365865864364337,200643
2017-05-2265566164564994,600649
2017-05-19622645618645121,400645
2017-05-18616620606617126,600617
2017-05-17671674626636540,000636
2017-05-1664164164164144,200641
2017-05-155385475385416,800541
2017-05-1255455451653635,600536
2017-05-1156756755155485,700554
2017-05-1054056154055929,300559
2017-05-0953153653153518,700535
2017-05-0852053051852913,800529
2017-05-0251252351251626,700516
2017-05-015105165105116,700511
2017-04-2851852050951018,100510
2017-04-275185225145178,500517
2017-04-2650551450251212,600512
2017-04-254945034945008,300500
2017-04-244954984934959,900495
2017-04-2149850049049315,500493
2017-04-2050950949249520,400495
2017-04-194965074965028,200502
2017-04-1850351049749811,500498
2017-04-174905014904977,700497
2017-04-1450051048948931,900489
2017-04-1350250849550310,600503
2017-04-1252052050950916,800509
2017-04-1153053652452411,800524
2017-04-105195365195205,900520
2017-04-0752152950751912,000519
2017-04-0652653051451612,900516
2017-04-0553855051853418,900534
2017-04-0455055150152831,500528
2017-04-0356556555055111,000551
2017-03-3158158156556521,200565
2017-03-3057158456857133,900571
2017-03-2955656855156610,700566
2017-03-2854855454255412,200554
2017-03-2755055054554812,200548
2017-03-2454456154055010,700550
2017-03-235365405325406,500540
2017-03-2255155153754027,600540
2017-03-2156256355355431,700554
2017-03-175735735645658,700565
2017-03-1656857556857414,000574
2017-03-155725725655688,000568
2017-03-1456557156257116,400571
2017-03-1357057557057113,000571
2017-03-1057257856657227,100572
2017-03-0956157156157022,000570
2017-03-0856056355856015,300560
2017-03-0756256555955915,300559
2017-03-0656957255956222,000562
2017-03-0357557755956421,200564
2017-03-0258058057557726,400577
2017-03-0158559457257944,400579
2017-02-2856758556657942,800579
2017-02-2756357056156630,100566
2017-02-245645645595639,300563
2017-02-235615655615634,100563
2017-02-225615625595608,900560
2017-02-2155556655556120,300561
2017-02-205525585525569,500556
2017-02-1756056055755812,200558
2017-02-1655756355556023,000560
2017-02-155725725625626,800562
2017-02-1456657456556520,300565
2017-02-1357257257057218,900572
2017-02-1055257055256134,900561
2017-02-0955856155255223,300552
2017-02-0856556855755923,000559
2017-02-0757858156756830,900568
2017-02-0658558558058017,800580
2017-02-0358959558158115,200581
2017-02-0260060158658821,100588
2017-02-0158959758559539,500595
2017-01-3159060559060334,500603
2017-01-3059359658958924,600589
2017-01-2760060158559338,900593
2017-01-2660560859860440,500604
2017-01-2559960359360326,000603
2017-01-2460160259459615,900596
2017-01-2359260158560128,900601
2017-01-2058060157159962,200599
2017-01-1959959958158132,800581
2017-01-1860560558859528,000595
2017-01-1760660758860542,600605
2017-01-1661061659560253,500602
2017-01-1360260859560161,900601
2017-01-12611611586600149,000600
2017-01-11647655619623143,900623
2017-01-1065065164064472,200644
2017-01-0665565865065194,500651
2017-01-0565966465565865,000658
2017-01-0465966765465958,600659

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