7709 クボテック(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 201 | 205 | 201 | 204 | 3,900 | 204 |
| 2022-12-29 | 200 | 206 | 200 | 206 | 26,500 | 206 |
| 2022-12-28 | 206 | 206 | 200 | 202 | 10,800 | 202 |
| 2022-12-27 | 209 | 209 | 200 | 207 | 40,000 | 207 |
| 2022-12-26 | 205 | 207 | 205 | 207 | 3,900 | 207 |
| 2022-12-23 | 206 | 207 | 205 | 207 | 4,700 | 207 |
| 2022-12-22 | 207 | 208 | 205 | 208 | 9,500 | 208 |
| 2022-12-21 | 206 | 210 | 206 | 207 | 5,800 | 207 |
| 2022-12-20 | 211 | 212 | 206 | 206 | 11,100 | 206 |
| 2022-12-19 | 216 | 216 | 211 | 211 | 15,900 | 211 |
| 2022-12-16 | 216 | 217 | 215 | 216 | 6,800 | 216 |
| 2022-12-15 | 217 | 217 | 216 | 217 | 3,900 | 217 |
| 2022-12-14 | 216 | 217 | 215 | 217 | 12,400 | 217 |
| 2022-12-13 | 216 | 216 | 215 | 215 | 15,500 | 215 |
| 2022-12-12 | 218 | 219 | 216 | 216 | 7,700 | 216 |
| 2022-12-09 | 216 | 220 | 216 | 218 | 12,300 | 218 |
| 2022-12-08 | 220 | 220 | 218 | 218 | 6,600 | 218 |
| 2022-12-07 | 221 | 222 | 220 | 220 | 3,800 | 220 |
| 2022-12-06 | 225 | 225 | 221 | 221 | 5,600 | 221 |
| 2022-12-05 | 227 | 227 | 224 | 224 | 3,300 | 224 |
| 2022-12-02 | 228 | 228 | 225 | 225 | 4,900 | 225 |
| 2022-12-01 | 230 | 231 | 228 | 231 | 4,700 | 231 |
| 2022-11-30 | 231 | 232 | 229 | 230 | 4,500 | 230 |
| 2022-11-29 | 230 | 230 | 228 | 228 | 2,900 | 228 |
| 2022-11-28 | 230 | 230 | 227 | 229 | 3,000 | 229 |
| 2022-11-25 | 233 | 233 | 228 | 228 | 4,200 | 228 |
| 2022-11-24 | 230 | 233 | 228 | 233 | 8,400 | 233 |
| 2022-11-22 | 228 | 229 | 228 | 229 | 3,800 | 229 |
| 2022-11-21 | 227 | 228 | 224 | 226 | 3,900 | 226 |
| 2022-11-18 | 225 | 226 | 224 | 224 | 5,800 | 224 |
| 2022-11-17 | 224 | 225 | 223 | 225 | 2,400 | 225 |
| 2022-11-16 | 222 | 224 | 221 | 223 | 4,300 | 223 |
| 2022-11-15 | 220 | 222 | 220 | 221 | 2,300 | 221 |
| 2022-11-14 | 220 | 222 | 220 | 221 | 7,700 | 221 |
| 2022-11-11 | 219 | 221 | 218 | 221 | 6,500 | 221 |
| 2022-11-10 | 218 | 220 | 217 | 217 | 3,000 | 217 |
| 2022-11-09 | 221 | 222 | 217 | 220 | 8,000 | 220 |
| 2022-11-08 | 221 | 223 | 219 | 221 | 8,000 | 221 |
| 2022-11-07 | 219 | 220 | 216 | 220 | 3,900 | 220 |
| 2022-11-04 | 218 | 218 | 216 | 216 | 4,500 | 216 |
| 2022-11-02 | 218 | 218 | 215 | 218 | 4,200 | 218 |
| 2022-11-01 | 217 | 218 | 216 | 218 | 11,300 | 218 |
| 2022-10-31 | 215 | 219 | 215 | 218 | 12,200 | 218 |
| 2022-10-28 | 218 | 220 | 215 | 215 | 37,000 | 215 |
| 2022-10-27 | 220 | 222 | 219 | 222 | 4,800 | 222 |
| 2022-10-26 | 224 | 224 | 220 | 221 | 3,500 | 221 |
| 2022-10-25 | 223 | 223 | 221 | 223 | 3,400 | 223 |
| 2022-10-24 | 225 | 225 | 220 | 223 | 9,600 | 223 |
| 2022-10-21 | 226 | 226 | 223 | 225 | 2,400 | 225 |
| 2022-10-20 | 219 | 225 | 219 | 225 | 12,200 | 225 |
| 2022-10-19 | 220 | 223 | 218 | 223 | 5,100 | 223 |
| 2022-10-18 | 221 | 223 | 220 | 222 | 7,800 | 222 |
| 2022-10-17 | 219 | 223 | 218 | 221 | 14,600 | 221 |
| 2022-10-14 | 224 | 225 | 221 | 223 | 16,700 | 223 |
| 2022-10-13 | 224 | 225 | 220 | 222 | 23,900 | 222 |
| 2022-10-12 | 225 | 226 | 223 | 225 | 6,100 | 225 |
| 2022-10-11 | 226 | 228 | 224 | 224 | 6,100 | 224 |
| 2022-10-07 | 226 | 231 | 225 | 227 | 6,500 | 227 |
| 2022-10-06 | 229 | 231 | 227 | 229 | 7,100 | 229 |
| 2022-10-05 | 236 | 236 | 230 | 230 | 10,000 | 230 |
| 2022-10-04 | 225 | 232 | 225 | 232 | 11,900 | 232 |
| 2022-10-03 | 224 | 230 | 224 | 229 | 23,400 | 229 |
| 2022-09-30 | 228 | 247 | 221 | 227 | 199,400 | 227 |
| 2022-09-29 | 224 | 228 | 221 | 221 | 14,100 | 221 |
| 2022-09-28 | 220 | 226 | 220 | 226 | 8,600 | 226 |
| 2022-09-27 | 221 | 224 | 218 | 221 | 11,400 | 221 |
| 2022-09-26 | 224 | 224 | 218 | 221 | 12,000 | 221 |
| 2022-09-22 | 230 | 230 | 223 | 225 | 9,200 | 225 |
| 2022-09-21 | 234 | 234 | 227 | 229 | 12,100 | 229 |
| 2022-09-20 | 243 | 243 | 233 | 236 | 24,200 | 236 |
| 2022-09-16 | 240 | 243 | 240 | 240 | 6,400 | 240 |
| 2022-09-15 | 243 | 243 | 240 | 240 | 4,100 | 240 |
| 2022-09-14 | 240 | 244 | 240 | 243 | 10,900 | 243 |
| 2022-09-13 | 243 | 243 | 241 | 241 | 5,800 | 241 |
| 2022-09-12 | 246 | 247 | 243 | 243 | 8,000 | 243 |
| 2022-09-09 | 245 | 251 | 245 | 248 | 12,700 | 248 |
| 2022-09-08 | 247 | 250 | 245 | 247 | 12,200 | 247 |
| 2022-09-07 | 245 | 246 | 245 | 245 | 7,800 | 245 |
| 2022-09-06 | 244 | 246 | 244 | 245 | 6,700 | 245 |
| 2022-09-05 | 246 | 246 | 244 | 244 | 5,700 | 244 |
| 2022-09-02 | 248 | 250 | 247 | 247 | 6,900 | 247 |
| 2022-09-01 | 250 | 251 | 248 | 248 | 11,400 | 248 |
| 2022-08-31 | 250 | 250 | 250 | 250 | 2,400 | 250 |
| 2022-08-30 | 249 | 253 | 249 | 253 | 2,200 | 253 |
| 2022-08-29 | 250 | 253 | 249 | 249 | 11,700 | 249 |
| 2022-08-26 | 250 | 257 | 250 | 255 | 12,500 | 255 |
| 2022-08-25 | 249 | 253 | 249 | 250 | 8,900 | 250 |
| 2022-08-24 | 251 | 251 | 248 | 250 | 2,200 | 250 |
| 2022-08-23 | 250 | 250 | 248 | 249 | 3,300 | 249 |
| 2022-08-22 | 250 | 250 | 249 | 249 | 4,300 | 249 |
| 2022-08-19 | 252 | 254 | 249 | 250 | 27,500 | 250 |
| 2022-08-18 | 248 | 251 | 248 | 251 | 3,400 | 251 |
| 2022-08-17 | 250 | 251 | 248 | 250 | 6,100 | 250 |
| 2022-08-16 | 250 | 251 | 248 | 249 | 4,500 | 249 |
| 2022-08-15 | 250 | 252 | 249 | 250 | 12,400 | 250 |
| 2022-08-12 | 250 | 253 | 249 | 252 | 11,100 | 252 |
| 2022-08-10 | 251 | 254 | 250 | 250 | 5,900 | 250 |
| 2022-08-09 | 254 | 254 | 252 | 252 | 7,600 | 252 |
| 2022-08-08 | 253 | 255 | 251 | 254 | 7,900 | 254 |
| 2022-08-05 | 255 | 258 | 253 | 255 | 9,500 | 255 |
| 2022-08-04 | 253 | 258 | 252 | 258 | 6,300 | 258 |
| 2022-08-03 | 251 | 253 | 250 | 253 | 5,800 | 253 |
| 2022-08-02 | 250 | 253 | 250 | 250 | 17,900 | 250 |
| 2022-08-01 | 251 | 252 | 250 | 252 | 4,100 | 252 |
| 2022-07-29 | 255 | 255 | 249 | 252 | 11,100 | 252 |
| 2022-07-28 | 260 | 260 | 255 | 255 | 8,200 | 255 |
| 2022-07-27 | 257 | 260 | 257 | 257 | 6,000 | 257 |
| 2022-07-26 | 261 | 261 | 258 | 258 | 3,600 | 258 |
| 2022-07-25 | 259 | 261 | 259 | 259 | 4,300 | 259 |
| 2022-07-22 | 260 | 260 | 257 | 257 | 12,100 | 257 |
| 2022-07-21 | 257 | 260 | 257 | 260 | 5,600 | 260 |
| 2022-07-20 | 259 | 260 | 257 | 257 | 7,900 | 257 |
| 2022-07-19 | 254 | 260 | 254 | 260 | 7,400 | 260 |
| 2022-07-15 | 254 | 257 | 254 | 255 | 11,700 | 255 |
| 2022-07-14 | 254 | 256 | 254 | 255 | 3,600 | 255 |
| 2022-07-13 | 254 | 257 | 254 | 254 | 3,600 | 254 |
| 2022-07-12 | 255 | 260 | 254 | 254 | 16,500 | 254 |
| 2022-07-11 | 254 | 258 | 254 | 254 | 11,000 | 254 |
| 2022-07-08 | 258 | 258 | 253 | 253 | 13,600 | 253 |
| 2022-07-07 | 253 | 256 | 253 | 255 | 4,300 | 255 |
| 2022-07-06 | 256 | 259 | 253 | 253 | 23,100 | 253 |
| 2022-07-05 | 254 | 261 | 254 | 258 | 23,500 | 258 |
| 2022-07-04 | 265 | 265 | 253 | 253 | 43,100 | 253 |
| 2022-07-01 | 266 | 266 | 260 | 260 | 15,100 | 260 |
| 2022-06-30 | 273 | 273 | 267 | 267 | 4,900 | 267 |
| 2022-06-29 | 274 | 274 | 267 | 273 | 9,300 | 273 |
| 2022-06-28 | 277 | 277 | 270 | 274 | 9,100 | 274 |
| 2022-06-27 | 272 | 275 | 272 | 274 | 9,000 | 274 |
| 2022-06-24 | 268 | 277 | 268 | 272 | 39,200 | 272 |
| 2022-06-23 | 266 | 268 | 262 | 267 | 9,700 | 267 |
| 2022-06-22 | 261 | 264 | 260 | 262 | 14,300 | 262 |
| 2022-06-21 | 260 | 260 | 251 | 258 | 21,100 | 258 |
| 2022-06-20 | 263 | 263 | 258 | 258 | 20,000 | 258 |
| 2022-06-17 | 260 | 260 | 257 | 259 | 9,300 | 259 |
| 2022-06-16 | 269 | 274 | 262 | 264 | 39,200 | 264 |
| 2022-06-15 | 265 | 271 | 262 | 264 | 22,400 | 264 |
| 2022-06-14 | 262 | 268 | 256 | 261 | 25,700 | 261 |
| 2022-06-13 | 265 | 269 | 259 | 259 | 27,200 | 259 |
| 2022-06-10 | 264 | 276 | 263 | 266 | 49,000 | 266 |
| 2022-06-09 | 268 | 282 | 262 | 266 | 118,300 | 266 |
| 2022-06-08 | 263 | 269 | 260 | 261 | 48,700 | 261 |
| 2022-06-07 | 269 | 321 | 259 | 265 | 328,900 | 265 |
| 2022-06-06 | 257 | 263 | 256 | 263 | 6,800 | 263 |
| 2022-06-03 | 264 | 264 | 259 | 260 | 2,100 | 260 |
| 2022-06-02 | 268 | 268 | 259 | 261 | 12,700 | 261 |
| 2022-06-01 | 268 | 268 | 265 | 268 | 3,800 | 268 |
| 2022-05-31 | 268 | 268 | 264 | 268 | 8,100 | 268 |
| 2022-05-30 | 256 | 265 | 253 | 265 | 15,500 | 265 |
| 2022-05-27 | 251 | 256 | 251 | 256 | 4,400 | 256 |
| 2022-05-26 | 255 | 256 | 250 | 250 | 6,000 | 250 |
| 2022-05-25 | 250 | 255 | 249 | 255 | 3,900 | 255 |
| 2022-05-24 | 251 | 255 | 251 | 255 | 3,400 | 255 |
| 2022-05-23 | 255 | 255 | 252 | 254 | 2,200 | 254 |
| 2022-05-20 | 249 | 254 | 247 | 254 | 5,800 | 254 |
| 2022-05-19 | 247 | 251 | 247 | 247 | 5,600 | 247 |
| 2022-05-18 | 247 | 251 | 247 | 251 | 3,400 | 251 |
| 2022-05-17 | 252 | 252 | 247 | 247 | 7,700 | 247 |
| 2022-05-16 | 256 | 256 | 247 | 248 | 6,300 | 248 |
| 2022-05-13 | 250 | 255 | 249 | 251 | 6,200 | 251 |
| 2022-05-12 | 251 | 254 | 249 | 249 | 26,700 | 249 |
| 2022-05-11 | 254 | 261 | 254 | 255 | 5,500 | 255 |
| 2022-05-10 | 255 | 256 | 255 | 255 | 4,300 | 255 |
| 2022-05-09 | 261 | 261 | 256 | 256 | 9,300 | 256 |
| 2022-05-06 | 257 | 260 | 255 | 256 | 18,100 | 256 |
| 2022-05-02 | 255 | 259 | 254 | 259 | 10,300 | 259 |
| 2022-04-28 | 264 | 264 | 253 | 257 | 22,700 | 257 |
| 2022-04-27 | 267 | 267 | 255 | 261 | 49,000 | 261 |
| 2022-04-26 | 271 | 275 | 263 | 270 | 124,100 | 270 |
| 2022-04-25 | 247 | 293 | 247 | 278 | 353,200 | 278 |
| 2022-04-22 | 251 | 257 | 247 | 255 | 8,600 | 255 |
| 2022-04-21 | 250 | 252 | 248 | 252 | 14,500 | 252 |
| 2022-04-20 | 260 | 260 | 249 | 249 | 40,100 | 249 |
| 2022-04-19 | 250 | 257 | 250 | 252 | 15,300 | 252 |
| 2022-04-18 | 257 | 257 | 252 | 253 | 6,700 | 253 |
| 2022-04-15 | 263 | 265 | 258 | 258 | 12,400 | 258 |
| 2022-04-14 | 267 | 267 | 262 | 262 | 2,800 | 262 |
| 2022-04-13 | 269 | 270 | 259 | 267 | 4,500 | 267 |
| 2022-04-12 | 262 | 273 | 262 | 263 | 9,300 | 263 |
| 2022-04-11 | 259 | 270 | 258 | 270 | 6,000 | 270 |
| 2022-04-08 | 261 | 264 | 258 | 259 | 6,300 | 259 |
| 2022-04-07 | 265 | 266 | 260 | 261 | 6,500 | 261 |
| 2022-04-06 | 270 | 270 | 265 | 265 | 9,400 | 265 |
| 2022-04-05 | 274 | 274 | 267 | 267 | 13,200 | 267 |
| 2022-04-04 | 275 | 275 | 268 | 270 | 3,800 | 270 |
| 2022-04-01 | 272 | 272 | 267 | 270 | 6,400 | 270 |
| 2022-03-31 | 274 | 276 | 272 | 272 | 7,800 | 272 |
| 2022-03-30 | 288 | 288 | 270 | 274 | 37,800 | 274 |
| 2022-03-29 | 252 | 264 | 252 | 264 | 10,300 | 264 |
| 2022-03-28 | 255 | 256 | 253 | 254 | 6,900 | 254 |
| 2022-03-25 | 266 | 266 | 256 | 257 | 6,800 | 257 |
| 2022-03-24 | 262 | 265 | 260 | 262 | 5,600 | 262 |
| 2022-03-23 | 268 | 268 | 261 | 267 | 6,400 | 267 |
| 2022-03-22 | 267 | 268 | 258 | 265 | 10,700 | 265 |
| 2022-03-18 | 260 | 262 | 260 | 262 | 4,400 | 262 |
| 2022-03-17 | 258 | 264 | 254 | 264 | 9,600 | 264 |
| 2022-03-16 | 249 | 257 | 249 | 257 | 6,700 | 257 |
| 2022-03-15 | 255 | 255 | 248 | 253 | 3,300 | 253 |
| 2022-03-14 | 243 | 251 | 243 | 251 | 5,400 | 251 |
| 2022-03-11 | 254 | 254 | 247 | 248 | 6,400 | 248 |
| 2022-03-10 | 246 | 255 | 246 | 255 | 5,200 | 255 |
| 2022-03-09 | 243 | 252 | 243 | 245 | 14,000 | 245 |
| 2022-03-08 | 245 | 252 | 244 | 249 | 13,400 | 249 |
| 2022-03-07 | 262 | 262 | 249 | 249 | 22,700 | 249 |
| 2022-03-04 | 266 | 268 | 258 | 262 | 32,500 | 262 |
| 2022-03-03 | 266 | 269 | 261 | 269 | 5,500 | 269 |
| 2022-03-02 | 255 | 265 | 255 | 262 | 4,600 | 262 |
| 2022-03-01 | 267 | 269 | 265 | 265 | 7,000 | 265 |
| 2022-02-28 | 253 | 268 | 249 | 263 | 31,500 | 263 |
| 2022-02-25 | 245 | 252 | 245 | 252 | 10,800 | 252 |
| 2022-02-24 | 255 | 256 | 246 | 249 | 11,300 | 249 |
| 2022-02-22 | 269 | 271 | 253 | 254 | 54,900 | 254 |
| 2022-02-21 | 271 | 271 | 266 | 268 | 4,000 | 268 |
| 2022-02-18 | 268 | 273 | 264 | 273 | 6,100 | 273 |
| 2022-02-17 | 275 | 275 | 267 | 268 | 5,800 | 268 |
| 2022-02-16 | 283 | 286 | 278 | 278 | 8,200 | 278 |
| 2022-02-15 | 273 | 278 | 272 | 278 | 8,700 | 278 |
| 2022-02-14 | 270 | 274 | 268 | 270 | 10,900 | 270 |
| 2022-02-10 | 265 | 271 | 265 | 270 | 11,500 | 270 |
| 2022-02-09 | 267 | 267 | 264 | 267 | 4,800 | 267 |
| 2022-02-08 | 260 | 268 | 260 | 267 | 8,100 | 267 |
| 2022-02-07 | 260 | 261 | 257 | 260 | 16,900 | 260 |
| 2022-02-04 | 265 | 265 | 260 | 260 | 14,700 | 260 |
| 2022-02-03 | 264 | 264 | 260 | 260 | 14,400 | 260 |
| 2022-02-02 | 266 | 266 | 260 | 262 | 56,300 | 262 |
| 2022-02-01 | 266 | 270 | 258 | 265 | 44,200 | 265 |
| 2022-01-31 | 274 | 277 | 266 | 266 | 48,800 | 266 |
| 2022-01-28 | 279 | 279 | 273 | 273 | 11,500 | 273 |
| 2022-01-27 | 280 | 280 | 273 | 273 | 29,500 | 273 |
| 2022-01-26 | 282 | 285 | 275 | 283 | 26,300 | 283 |
| 2022-01-25 | 274 | 279 | 274 | 275 | 17,200 | 275 |
| 2022-01-24 | 278 | 279 | 275 | 275 | 26,800 | 275 |
| 2022-01-21 | 279 | 287 | 278 | 280 | 25,800 | 280 |
| 2022-01-20 | 281 | 295 | 280 | 286 | 55,700 | 286 |
| 2022-01-19 | 277 | 289 | 273 | 279 | 70,200 | 279 |
| 2022-01-18 | 283 | 294 | 277 | 281 | 60,000 | 281 |
| 2022-01-17 | 291 | 300 | 285 | 291 | 110,200 | 291 |
| 2022-01-14 | 297 | 324 | 288 | 300 | 469,000 | 300 |
| 2022-01-13 | 283 | 302 | 281 | 298 | 198,100 | 298 |
| 2022-01-12 | 306 | 328 | 284 | 298 | 632,500 | 298 |
| 2022-01-11 | 271 | 322 | 269 | 310 | 2,051,600 | 310 |
| 2022-01-07 | 250 | 301 | 250 | 275 | 845,000 | 275 |
| 2022-01-06 | 250 | 255 | 247 | 250 | 26,300 | 250 |
| 2022-01-05 | 252 | 252 | 246 | 246 | 11,000 | 246 |
| 2022-01-04 | 241 | 249 | 241 | 249 | 9,400 | 249 |
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
