[6326 東証1部] クボタ 日足 時系列データ

[6326 東証1部] クボタ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171983.002008.001966.001973.0048023009527950300
2017-11-161952.501956.501932.501947.5047588009265739900
2017-11-151983.001989.001946.001954.50521980010233908150
2017-11-141955.002014.001951.001993.5044566008888821300
2017-11-131969.501974.001952.501954.0038268007510882950
2017-11-101971.001996.501966.501987.50538910010676886450
2017-11-092031.002049.501979.502012.00927900018781818550
2017-11-082039.002050.002021.002031.50904670018408318300
2017-11-072142.002176.002117.502176.0036290007815384800
2017-11-062143.502163.002125.002141.5037109007951177550
2017-11-022110.502127.002096.002126.5024576005191868550
2017-11-012124.002125.002097.002106.5030736006481931350
2017-10-312108.502125.502104.002121.5024324005152784350
2017-10-302118.002132.502109.002119.5031823006747477550
2017-10-272110.002124.002092.502121.0025965005490188050
2017-10-262100.002108.002087.002092.5021276004452922300
2017-10-252130.002137.002073.002089.5038304008044073650
2017-10-242067.502108.002063.002108.0041073008586740350
2017-10-232061.002075.502055.002068.0031513006520892550
2017-10-202036.002043.502026.502035.5031227006355404450
2017-10-192050.002053.002035.502046.0022526004607754100
2017-10-182024.002038.002017.502035.5025489005178561550
2017-10-172016.002038.002011.002017.5031211006304115500
2017-10-161996.502008.001980.001999.0036855007353198450
2017-10-131955.502004.501953.501994.5050143009928713700
2017-10-122015.002022.501981.001988.50574100011442601900
2017-10-112061.502061.502030.502037.5030279006186399100
2017-10-102068.002076.502047.002065.0024848005122272750
2017-10-062063.002066.502053.502065.0021764004484476300
2017-10-052056.502059.502046.002053.5019090003919416450
2017-10-042058.002069.502048.002058.5023777004890970550
2017-10-032044.502047.502024.502044.0023805004853135400
2017-10-022050.002050.002024.002036.5024428004970107250
2017-09-292040.502052.502033.002045.5022566004615749200
2017-09-282060.002060.502047.502057.0031229006415607800
2017-09-272053.002054.002028.002039.0021692004422133150
2017-09-262036.502056.502036.502043.5033547006859360800
2017-09-252050.002059.002037.502043.0030305006202506000
2017-09-222078.002078.002022.502034.0032920006723416550
2017-09-212052.502079.502050.002052.00488040010064823800
2017-09-202024.002042.502019.502032.5035611007238313450
2017-09-192020.002020.001999.502014.0032446006521479600
2017-09-151959.501985.501954.501982.0045086008906563350
2017-09-141958.501962.001947.501958.5026868005249823750
2017-09-131943.001968.501938.501960.5033464006549417100
2017-09-121919.001934.501915.501927.0036635007048868400
2017-09-111897.001910.001884.001899.0032157006108301200
2017-09-081914.001923.501892.001896.0042621008129953000
2017-09-071925.001949.001919.001920.5034134006584951550
2017-09-061899.001916.001892.001910.0024864004742350200
2017-09-051932.001932.001898.001906.0020791003970622250
2017-09-041946.001953.501923.001925.5026090005040620250
2017-09-011925.501953.501916.001944.5040526007850892700
2017-08-311904.501932.001899.001904.0042610008148421350
2017-08-301903.001906.501881.001886.0029321005533279800
2017-08-291885.001899.501885.001895.5020206003825804350
2017-08-281884.001905.001878.501895.5026747005065327450
2017-08-251899.001904.501881.001882.0025202004761379450
2017-08-241888.001920.501888.001890.0026651005067950700
2017-08-231911.001921.501881.501884.0036539006927808650
2017-08-221885.001903.001874.501896.5040095007590950650
2017-08-211900.001906.001876.501901.0050703009620060250
2017-08-181931.001955.501929.501942.0028093005460871600
2017-08-171990.001990.001966.001973.5021486004243161500
2017-08-161996.501998.001982.501985.0018522003683276700
2017-08-151985.502010.001983.501996.0028075005608623750
2017-08-141970.001988.501963.001965.5037081007310834600
2017-08-102021.002023.501983.001992.5043244008638783250
2017-08-092044.502052.002013.002031.50704060014287272200
2017-08-082059.502070.002050.502056.50588640012113168150
2017-08-072052.002080.502052.002078.5041704008639888550
2017-08-041989.502052.501981.002050.00785700015879120650
2017-08-031950.001974.501943.001966.0032597006389854600
2017-08-021946.001958.501936.501952.5024406004752768400
2017-08-011921.501947.501917.001943.5022901004437114250
2017-07-311918.001947.501917.501919.5032810006337947950
2017-07-281950.501957.001922.501924.001112820021481406250
2017-07-271915.001958.001915.001936.0034464006686431200
2017-07-261937.001963.001920.501942.5043257008409525700
2017-07-251906.001919.501890.501905.5022840004359525000
2017-07-241913.001922.001903.501915.5021287004075046600
2017-07-211916.001928.001901.001923.0027465005272122550
2017-07-201892.001918.501882.501916.5026024004962695250
2017-07-191899.501912.001887.001891.5028561005415913100
2017-07-181899.001911.501885.501908.5041685007927103250
2017-07-141938.001952.501927.501928.0036692007105152300
2017-07-131939.001954.501925.501928.5035394006853433300
2017-07-121959.001961.001932.501940.0036056007015361050
2017-07-111941.501975.001927.501968.5036176007096623800
2017-07-101940.501949.001931.001939.0031735006154737550
2017-07-071918.001942.001908.001925.0024840004787767900
2017-07-061990.001991.001928.001936.0047698009276317550
2017-07-051943.501980.001941.501980.00643710012652812250
2017-07-041930.001943.001911.001920.5045261008713815900
2017-07-031899.001906.001887.001896.0035147006664560850
2017-06-301872.001889.501858.501887.5051744009708524850
2017-06-291878.001888.501852.001883.0035286006621164250
2017-06-281864.501886.501863.501872.5026186004910211600
2017-06-271868.001879.001856.501873.0025377004750059150
2017-06-261872.001881.501861.501864.0025269004723867150
2017-06-231863.501884.001863.001881.5034450006470447500
2017-06-221871.001877.001863.001863.0042971008025798100
2017-06-211874.001897.001868.501879.50754240014192270600
2017-06-201956.001965.501931.501931.5037857007357802000
2017-06-191914.001949.001913.501945.0037665007297115250
2017-06-161922.501944.501917.501923.50531540010252118100
2017-06-151905.501925.001886.501907.5047803009108286100
2017-06-141890.001936.001888.501920.0051141009821608750
2017-06-131883.501918.501883.501913.00646950012343482200
2017-06-121834.501869.001833.501850.5029941005545836100
2017-06-091832.001838.001811.001837.0045259008285900550
2017-06-081826.001837.001816.501827.0028707005244055750
2017-06-071829.501833.001818.501828.5027583005038477400
2017-06-061834.001846.001822.501832.0039135007176110350
2017-06-051870.501874.501844.501856.0043724008114586550
2017-06-021810.001871.501809.001866.50830220015363896650
2017-06-011766.501800.001766.001781.5042937007659121800
2017-05-311768.501769.501747.001752.0028640005018701850
2017-05-301756.001778.001748.501771.5028738005071709100
2017-05-291750.501768.501745.501758.5031122005476771100
2017-05-261746.001749.501726.001735.0025667004454276450
2017-05-251772.501780.501754.001756.0032181005685466050
2017-05-241756.501775.001755.501774.5044647007887318500
2017-05-231749.001761.501722.501733.0039026006774601600
2017-05-221759.001771.501745.001751.50904430015901165050
2017-05-191665.001687.501665.001680.5039184006576445750
2017-05-181641.001677.001640.501655.50668990011085548500
2017-05-171672.001676.501647.001654.0036564006056754100
2017-05-161685.001708.001677.501686.0039363006648743750
2017-05-151659.501672.501641.001672.5037450006216102350
2017-05-121690.001696.001656.001676.0051555008628282200
2017-05-111679.001709.001679.001693.50632520010732147600
2017-05-101792.001792.501747.001756.5044399007839929700
2017-05-091791.001794.001767.001775.5027360004861227400
2017-05-081779.001791.001772.001790.0043671007786819750
2017-05-021748.001766.001736.001756.5024545004311995050
2017-05-011748.001749.501729.501748.0020620003592080050
2017-04-281777.001777.001742.501753.0040370007092719800
2017-04-271746.001770.501731.501769.0050714008915287250
2017-04-261748.001749.001735.001749.0036647006392658300
2017-04-251691.001720.501685.501718.5039179006703794850
2017-04-241693.501696.001674.001680.0036329006119725400
2017-04-211655.501664.501646.001661.0042700007075794250
2017-04-201640.001645.501629.001638.0029288004799651650
2017-04-191623.001646.001619.501638.0035210005770500950
2017-04-181636.501644.501623.501632.0033334005444808500
2017-04-171617.001632.001606.001628.0025056004061102600
2017-04-141649.501654.001621.001627.5041207006729966000
2017-04-131653.501667.001647.001662.5032944005462181650
2017-04-121670.001682.501665.501677.0036019006031057600
2017-04-111671.501684.501658.001682.5028847004835351050
2017-04-101663.501689.501655.501680.5036706006160973800
2017-04-071677.501677.501631.501652.0058551009678505450
2017-04-061660.001665.001620.501630.0050174008197196150
2017-04-051706.501713.501662.001667.0040915006865905000
2017-04-041677.501698.001660.501678.0041961007048330850
2017-04-031675.001688.001665.501678.5029988005029839300
2017-03-311709.501714.501671.001671.0038195006460508100
2017-03-301705.001714.001688.501692.0024164004105851750
2017-03-291724.501735.001705.501712.0029375005041715400
2017-03-281692.001715.001689.001714.5034084005822142450
2017-03-271700.001705.001676.001677.5037152006261829200
2017-03-241725.001742.001713.001733.0018634003227240450
2017-03-231714.001723.001706.501718.5025736004418967600
2017-03-221711.001734.001702.001718.0030287005211489800
2017-03-211761.001776.001753.501769.0020673003653586950
2017-03-171809.501819.001776.501778.5052965009481252300
2017-03-161756.501790.001752.501786.0022730004043648150
2017-03-151767.501776.501763.001772.5022744004028784850
2017-03-141780.501790.001767.501771.0034362006095118550
2017-03-131789.501810.501780.501791.0021549003866855100
2017-03-101778.501801.001777.001799.5038873006953768400
2017-03-091794.001795.501781.501785.0016797003000532150
2017-03-081800.001804.001774.501785.0032668005827703650
2017-03-071818.501819.001805.501809.5023835004316081600
2017-03-061825.001826.501807.501820.0023454004267964600
2017-03-031836.501848.001823.501833.5022090004049296450
2017-03-021858.001863.001844.001849.5034650006416562550
2017-03-011809.001834.001799.001831.5044506008107877050
2017-02-281783.501808.501776.501787.5037737006766175050
2017-02-271760.001796.501760.001770.0038946006910054850
2017-02-241790.001813.001784.501787.0041679007478122400
2017-02-231840.501843.001813.001813.0051157009312988400
2017-02-221850.001853.501830.001848.0037598006945280600
2017-02-211856.001857.001837.001850.0025678004745548550
2017-02-201839.001855.001825.001850.0027392005048974000
2017-02-171847.001858.001837.501856.5027988005176620300
2017-02-161843.001879.501823.001861.5035653006636232900
2017-02-151852.501855.001784.001823.00576640010473573250
2017-02-141883.001890.001841.001843.5035493006599718000
2017-02-131888.001888.001868.501871.0033242006230438900
2017-02-101864.001894.001859.001891.5039325007404913850
2017-02-091812.001827.501797.001815.0020162003657388750
2017-02-081829.001831.001806.501826.5027634005023288300
2017-02-071808.001828.501801.001822.0022072004012889650
2017-02-061821.001830.001803.001808.5028352005138282500
2017-02-031810.001816.501791.001805.0028795005194423650
2017-02-021850.001850.501801.501806.0031153005673095800
2017-02-011800.001825.001788.001824.5032541005890417600
2017-01-311807.501811.501796.001800.0041661007504546550
2017-01-301831.001840.001822.501832.0029493005402990450
2017-01-271826.501850.001818.001849.5041287007601489000
2017-01-261806.001823.001800.001818.5033946006159894550
2017-01-251821.001823.001791.501802.0034180006164382850
2017-01-241778.001783.501762.501770.0026627004711377450
2017-01-231784.001793.001768.501780.0041761007440159600
2017-01-201758.001816.501756.501805.00616380011060605950
2017-01-191736.001749.001724.001737.5022199003853451950
2017-01-181701.501720.001694.001713.5031028005297019550
2017-01-171722.001731.001702.501704.0030058005150688150
2017-01-161745.501752.001710.001722.5038585006653254950
2017-01-131726.001755.501720.001754.5044624007773350450
2017-01-121725.001727.001696.001715.5044610007637274850
2017-01-111684.501707.501684.501700.0031007005259876150
2017-01-101706.501713.001680.501681.0038492006508276450
2017-01-061700.001705.501689.001701.0027698004703456450
2017-01-051730.001735.001708.001718.5026883004616773000
2017-01-041701.501729.001698.001724.5043616007480076050
2016-12-301648.501676.001635.501668.5022551003749541350
2016-12-291662.501666.501643.001660.5026672004417354800
2016-12-281682.001694.501667.501676.5026209004394530200
2016-12-271679.501697.001671.501683.5020817003510507800
2016-12-261685.501698.501679.501680.5029974005051637900
2016-12-221702.501708.501675.001701.0040021006776383450
2016-12-211721.001728.501703.001710.5037598006449444650
2016-12-201707.001727.001702.001726.0032112005509426850
2016-12-191710.001731.001703.001725.5033067005694954000
2016-12-161712.501723.001706.501716.0043630007481948150
2016-12-151719.501732.001704.501708.0040393006934235100
2016-12-141699.501704.501687.001699.5044363007532345800
2016-12-131721.001725.001673.001704.50761910012898543850
2016-12-121787.001805.001769.001774.0050701009059515200
2016-12-091739.001762.501730.001758.00763130013325694550
2016-12-081769.001783.001762.001780.5051294009092654250
2016-12-071795.501798.001774.001786.0041125007344959200
2016-12-061760.001787.501757.501767.5053953009536922000
2016-12-051734.001756.001728.001743.0031318005462331250
2016-12-021754.001762.501732.501747.0029778005205062000
2016-12-011790.001790.001756.001764.5050528008958536700
2016-11-301732.001738.001719.501727.5040315006965377000
2016-11-291706.501731.501705.501723.0027712004770938200
2016-11-281734.001737.501709.001717.0045267007793399100
2016-11-251754.001779.501733.001746.0045937008066508300
2016-11-241740.001771.501721.501740.00691450012068233700
2016-11-221677.501702.501668.501701.5036127006110763500
2016-11-211676.501689.501670.001679.0032626005483818900
2016-11-181671.501681.001658.501659.5042379007063193850
2016-11-171676.501683.001640.501654.5045487007530146950
2016-11-161691.001703.501674.001693.5047325008003572100
2016-11-151690.001695.001660.001675.0040890006847358350

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter