[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 
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
2016-04-211704.501731.001672.001727.50768530013121178000
2016-04-201660.001699.501658.001671.501017190017005698900
2016-04-191592.001608.001584.001597.5050562008066065250
2016-04-181487.001555.001485.501535.5059534009125374800
2016-04-151560.501595.501552.501564.0044383006946845050
2016-04-141544.501583.001531.501583.00759790011904672350
2016-04-131447.001500.501439.001494.00742720010990980650
2016-04-121353.501415.001344.001400.0048855006831630700
2016-04-111360.001367.001329.001353.0053608007217458400
2016-04-081329.501400.001328.001380.0068646009381467950
2016-04-071358.001377.001337.001350.5040247005441198800
2016-04-061370.001382.001354.501361.0047813006526684250
2016-04-051429.001437.001374.001378.0056491007872809550
2016-04-041446.501475.001424.001433.0044293006366096700
2016-04-011520.501537.501453.501457.5060710008968877100
2016-03-311542.501572.001513.001536.5051965008040681700
2016-03-301578.001594.001558.501559.5029796004687496900
2016-03-291562.001581.501540.501574.0049233007717330650
2016-03-281562.001580.001553.501580.0042835006723309350
2016-03-251497.501557.001494.501549.5044167006790855150
2016-03-241497.001507.001478.501488.0034540005154217200
2016-03-231539.001548.001497.501502.5036064005441062250
2016-03-221530.001569.001513.501543.0037385005762134700
2016-03-181535.001560.501503.501517.5058898008958146350
2016-03-171537.001578.001528.501552.5043990006832041900
2016-03-161510.001538.501501.001520.5036553005554359500
2016-03-151557.001562.001530.501537.5030823004759127050
2016-03-141561.501567.001535.501559.0046123007174494100
2016-03-111521.501552.501503.001538.501018950015550059500
2016-03-101570.001604.001560.501581.0041396006532239200
2016-03-091529.001539.001492.501530.0050997007742829100
2016-03-081590.001604.001549.001566.0048635007644001850
2016-03-071621.001623.501593.501604.5041567006680646600
2016-03-041571.501617.001568.001612.0043880007023920050
2016-03-031550.501570.501521.001567.0039630006168170750
2016-03-021511.501570.001506.501553.0058754009091163500
2016-03-011445.001475.001424.501454.0054967007946530850
2016-02-291499.501518.501446.501446.5060466008899793700
2016-02-261445.001465.501421.001435.5049148007071009700
2016-02-251442.001460.001411.501432.0053943007724101250
2016-02-241434.001459.501422.001444.0039150005651195650
2016-02-231470.001507.501452.001458.0036645005396324300
2016-02-221433.501458.001412.501449.0042675006152057600
2016-02-191436.501461.501402.501445.5052499007536188400
2016-02-181530.001545.001457.501466.50882870013106168600
2016-02-171550.001550.001466.501485.50960710014436830150
2016-02-161424.001479.501397.501454.5060962008880624600
2016-02-151388.001441.501381.501430.00785310011057155250
2016-02-121272.001353.501270.001313.001241680016371291400
2016-02-101463.501469.001394.001413.00889040012681464200
2016-02-091512.001517.501471.001482.5050151007490689350
2016-02-081531.501612.001526.501601.0046574007348901550
2016-02-051551.501572.501530.501556.00699960010849621850
2016-02-041600.001634.001579.001587.00980130015685771050
2016-02-031710.001718.001635.001648.5057580009542141850
2016-02-021774.001798.001750.501757.5038743006846928050
2016-02-011825.001830.501771.501810.00580560010466046950
2016-01-291642.001757.501621.001749.00816140013880204900
2016-01-281662.001684.501631.501650.5053083008790673800
2016-01-271645.501688.501639.501680.0051070008530408400
2016-01-261623.001630.001593.501598.0035896005773418950
2016-01-251671.001680.001633.501658.5043435007182847050
2016-01-221608.001641.501581.501637.0043323006998245050
2016-01-211602.001634.001540.001540.0049353007825771700
2016-01-201663.501670.001581.501583.5047648007688953450
2016-01-191651.001674.501637.001673.0026950004479004200
2016-01-181634.501666.501614.001661.5030603005036104350
2016-01-151725.501736.001666.501675.5036929006243678750
2016-01-141681.501694.501654.501689.0052462008772547950
2016-01-131722.001746.501708.501738.5055014009534447350
2016-01-121750.001765.001687.501688.00915600015674476450
2016-01-081758.501835.001758.501783.00602250010797533250
2016-01-071818.001837.001779.001779.5037430006729975200
2016-01-061850.001874.501811.001826.0036710006733590700
2016-01-051827.001863.501824.001843.0031808005866924700
2016-01-041861.501895.001831.001844.0039933007399232700
2015-12-301890.001911.001871.001888.0029370005553493000
2015-12-291855.501882.001848.501877.0033220006205405000
2015-12-281851.501899.501851.501879.5031730005958962500
2015-12-251900.001903.001857.001857.5030040005612707500
2015-12-241926.001937.001895.001899.0030180005770849000
2015-12-221949.501969.501917.501917.5037850007308114000
2015-12-211930.501955.001906.501918.50568500010918314500
2015-12-182011.002033.001944.001947.50652200012882584000
2015-12-172025.002062.502014.502019.50593600012059846000
2015-12-161952.001996.001939.501987.0042540008401966000
2015-12-151968.001983.001923.001924.5047870009276323500
2015-12-141970.001991.501937.001987.0039990007872229500
2015-12-112001.502054.002001.502036.0046340009360712500
2015-12-102026.502051.002021.502021.5026270005329305500
2015-12-092062.502076.002036.502044.5037860007765413500
2015-12-082090.002096.502036.502050.0029020005964028000
2015-12-072076.002100.002074.502087.0024230005065787000
2015-12-042079.502085.502039.002048.5038610007935515000
2015-12-032114.502128.502100.002111.0030450006431805000
2015-12-022111.502118.002095.502112.5031530006647946000
2015-12-012090.002131.502086.502125.50508900010772810000

   ※ 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