[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 
2017-04-281777.001777.001742.501753.0040370007092719800
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
2016-11-141654.001684.501641.001684.0044222007410344200
2016-11-111650.001690.001620.001637.50617440010168059600
2016-11-101621.501640.501600.501622.0052596008524383350
2016-11-091600.001623.001484.001515.501244550019374439850
2016-11-081668.501673.501656.001662.0024911004147027150
2016-11-071649.501671.001643.501664.5042795007108999250
2016-11-041633.001645.501601.501623.0051422008325689800
2016-11-021666.001677.501640.001649.0034129005652439300
2016-11-011688.501707.001677.501700.0029700005031035400
2016-10-311690.001703.001680.501694.5032913005575027600
2016-10-281660.001689.001659.501687.5049171008258968100
2016-10-271631.501654.001630.001644.5033513005500135400
2016-10-261632.001640.001608.001639.0029034004729117900
2016-10-251651.501658.501637.001643.5027877004586917700
2016-10-241653.501661.001638.501652.5024492004041400950
2016-10-211665.001666.001647.001652.5035073005809618050
2016-10-201624.501665.501605.001664.0047972007926602750
2016-10-191624.501665.501610.001631.0056778009280971500
2016-10-181589.001604.501575.501597.5041847006665994300
2016-10-171544.001572.501544.001566.5025843004041836950
2016-10-141543.501550.501517.001546.5039829006123132550
2016-10-131562.501577.001530.501543.5040722006300084450
2016-10-121553.501573.501544.001554.0031648004929765150
2016-10-111566.501574.501545.501558.5037339005830780850
2016-10-071565.001566.501551.001562.0025538003981657600
2016-10-061571.501588.001562.501562.5035034005512768450
2016-10-051522.001555.001517.001547.5040748006282209950
2016-10-041498.001526.001495.001514.5037577005675816800
2016-10-031513.501530.001494.001520.5029460004474736700
2016-09-301530.001535.501496.001513.5054357008244662850
2016-09-291554.001585.001548.501576.0035959005653349450
2016-09-281504.501541.501504.501527.0040094006097120600
2016-09-271494.001530.501476.001530.5039050005904699000
2016-09-261523.501532.501506.501516.0026669004053678150
2016-09-231540.001548.001526.501539.0039583006092039800
2016-09-211476.501530.001464.001526.5051031007661977400
2016-09-201445.001476.501435.501466.0035998005263862700
2016-09-161451.501470.001450.501463.5027526004026652950
2016-09-151468.501477.501451.001458.5032095004686906850
2016-09-141461.501491.501453.501482.0041032006071840700
2016-09-131441.001478.501437.001466.0043162006327022050
2016-09-121449.001464.501420.001438.5046398006644155150
2016-09-091456.501481.501435.501477.0065602009593220900
2016-09-081506.501512.001471.501486.5037043005504167850
2016-09-071498.501505.001481.501503.5035392005294392850
2016-09-061535.501538.501515.001525.5029297004463442300
2016-09-051564.501568.501537.501538.0033161005151710850
2016-09-021522.001549.501522.001539.5040624006243491050
2016-09-011543.001547.001523.001525.5041998006432660250
2016-08-311496.501524.501486.501517.0041334006266823350
2016-08-301476.001486.001473.501480.0025092003712400350
2016-08-291455.001494.501443.501474.5046723006897700750
2016-08-261422.001425.001401.001406.5035092004946976450
2016-08-251437.501437.501418.001431.0028271004040737500
2016-08-241422.001442.501422.001433.5032251004621137300
2016-08-231399.501417.501387.001405.5042342005945002600
2016-08-221465.001469.501419.001419.5061750008855108800
2016-08-191457.001476.001434.501439.5047026006808608450
2016-08-181485.001494.001459.001461.0030165004440490400
2016-08-171466.501497.001453.501495.0035774005314687350
2016-08-161497.501523.001467.501469.5049639007397614300
2016-08-151482.001499.001469.501493.0057912008622339650
2016-08-121504.501513.001462.001497.00755320011310342050
2016-08-101482.001508.501482.001500.0041394006206883350
2016-08-091473.501501.501463.501494.5045494006771238950
2016-08-081450.001478.001448.001474.5064009009398192550
2016-08-051410.001442.501404.001418.5050043007122529700
2016-08-041355.001448.001355.001433.50913100012908686100
2016-08-031448.501484.001442.501445.0055149008032666050
2016-08-021500.001513.501490.501493.0037417005609232800
2016-08-011494.001512.501481.001512.5045391006807126050
2016-07-291470.001526.501465.001517.50867990013015970300
2016-07-281462.501483.501454.501469.5036422005357275150
2016-07-271453.001499.001435.501480.5063453009337949600
2016-07-261475.501483.501427.501436.5042423006126078050
2016-07-251489.501517.001485.001487.5026704003994945550
2016-07-221488.001514.501475.001485.0038007005661978950
2016-07-211550.001558.001523.501543.0055517008559813150
2016-07-201472.501487.501461.001487.5034310005063245300
2016-07-191517.501517.501467.001488.0037087005503966650
2016-07-151501.001515.501478.501495.5053748008050132400
2016-07-141444.001477.501429.501472.5053361007794480200
2016-07-131460.001464.001428.501433.50714900010320558200
2016-07-121358.001395.501352.501375.5053049007305156750
2016-07-111306.001343.001304.001328.0046020006118743400
2016-07-081290.501310.001275.501276.0051194006594167950
2016-07-071280.001313.501280.001289.5034216004433664600
2016-07-061309.001312.001271.001304.5053058006855290900
2016-07-051388.501388.501348.501351.5059738008126653050
2016-07-041371.501401.001366.501398.0042934005966310600
2016-07-011378.501395.001376.001390.0068351009488037000
2016-06-301360.001380.001353.001367.5055643007621583000
2016-06-291342.501353.501315.001351.5037393005018247100
2016-06-281289.501321.501271.001312.5051854006746526150
2016-06-271367.501389.001301.001325.0055560007364521300
2016-06-241486.501493.001330.001345.50736120010202467050
2016-06-231426.501469.001418.501466.0034886005078621250
2016-06-221440.001444.501421.001424.5057118008169946500
2016-06-211431.001451.501416.001447.5043512006257998150
2016-06-201401.001442.501400.001434.5066009009445044500
2016-06-171368.001386.001361.501371.0051562007084643100
2016-06-161404.001410.501343.501348.0054398007433298800
2016-06-151414.001441.001403.001419.5051167007279769200
2016-06-141416.501424.001394.501414.0062662008834534000
2016-06-131438.001454.501425.001425.0069307009975168700
2016-06-101479.001483.501459.001473.5067085009884182450
2016-06-091501.501507.501463.001479.00969660014370987400
2016-06-081528.001542.001509.501536.0051716007900028900
2016-06-071564.001580.501553.501558.5035062005472924550
2016-06-061540.001561.001522.501561.0039942006184023200
2016-06-031548.001584.001548.001578.5055783008766478100
2016-06-021580.001581.001539.501544.5041187006402721000
2016-06-011633.001644.501590.001594.5043407006990226050
2016-05-311595.001635.001594.001630.50839670013659352650
2016-05-301629.501645.001580.001623.0046111007414602900
2016-05-271621.001642.501617.501628.5046692007611845600
2016-05-261637.501642.001612.501617.00655940010677485200
2016-05-251629.001637.001604.001608.5049641008017913400
2016-05-241647.501649.501597.001597.50663550010673851450
2016-05-231655.501670.001623.001669.5042756007062555250
2016-05-201674.501698.501663.501687.0044912007573900800
2016-05-191691.001710.001673.501687.5036300006129221350
2016-05-181679.001693.501656.001676.0045495007618747750
2016-05-171684.001696.501668.501690.0040319006790649450
2016-05-161641.501704.001634.001683.5037507006312460600
2016-05-131719.001724.501647.001648.00731790012257091850
2016-05-121671.501696.001651.001692.00668600011210000650
2016-05-111760.001760.001690.501710.00837830014397854650
2016-05-101649.501664.001611.001647.00645390010604348550
2016-05-091640.001667.501628.501643.0046306007609244600
2016-05-061640.001657.001599.001624.50672900010892963450
2016-05-021577.501623.501574.501620.50722250011595104250
2016-04-281760.001769.501633.001659.50657980011123613450
2016-04-271748.001769.501712.501732.0056461009754374200
2016-04-261710.501751.501705.501725.0050259008662841500
2016-04-251738.001743.001680.001741.00713610012306502550
2016-04-221730.001762.501709.001761.00726480012617389350

   ※ 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。 

s7db.com Twitter Blog