6301 コマツの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,395	2,425	2,390	2,415	2,928,400	2,415
2006-12-28	2,420	2,425	2,360	2,390	4,922,200	2,390
2006-12-27	2,430	2,440	2,405	2,410	4,368,900	2,410
2006-12-26	2,410	2,415	2,385	2,410	3,702,200	2,410
2006-12-25	2,400	2,425	2,380	2,415	7,379,200	2,415
2006-12-22	2,385	2,395	2,365	2,385	8,716,200	2,385
2006-12-21	2,345	2,420	2,340	2,410	18,776,000	2,410
2006-12-20	2,285	2,345	2,280	2,330	14,515,700	2,330
2006-12-19	2,270	2,290	2,235	2,235	10,689,900	2,235
2006-12-18	2,255	2,285	2,250	2,265	9,973,200	2,265
2006-12-15	2,210	2,240	2,210	2,230	8,059,500	2,230
2006-12-14	2,190	2,200	2,175	2,200	3,412,800	2,200
2006-12-13	2,170	2,195	2,160	2,185	4,317,800	2,185
2006-12-12	2,200	2,205	2,175	2,185	7,188,500	2,185
2006-12-11	2,175	2,205	2,165	2,190	8,706,600	2,190
2006-12-08	2,145	2,185	2,140	2,140	15,451,400	2,140
2006-12-07	2,125	2,140	2,115	2,125	5,846,300	2,125
2006-12-06	2,085	2,105	2,075	2,100	3,953,000	2,100
2006-12-05	2,135	2,135	2,085	2,090	3,587,400	2,090
2006-12-04	2,125	2,125	2,090	2,120	4,497,900	2,120
2006-12-01	2,110	2,140	2,100	2,125	5,616,800	2,125
2006-11-30	2,075	2,110	2,070	2,105	6,230,000	2,105
2006-11-29	2,070	2,075	2,050	2,050	4,867,600	2,050
2006-11-28	2,010	2,045	2,010	2,030	5,360,900	2,030
2006-11-27	2,040	2,060	2,030	2,055	4,210,400	2,055
2006-11-24	2,040	2,070	2,020	2,060	5,703,800	2,060
2006-11-22	2,005	2,060	1,998	2,045	4,989,600	2,045
2006-11-21	2,015	2,020	1,992	2,010	5,129,800	2,010
2006-11-20	2,040	2,045	2,005	2,010	5,841,000	2,010
2006-11-17	2,075	2,085	2,040	2,065	4,822,300	2,065
2006-11-16	2,080	2,130	2,080	2,085	3,963,100	2,085
2006-11-15	2,125	2,130	2,090	2,100	3,735,900	2,100
2006-11-14	2,095	2,125	2,080	2,100	5,347,700	2,100
2006-11-13	2,065	2,070	2,035	2,055	6,511,500	2,055
2006-11-10	2,100	2,130	2,060	2,090	6,845,700	2,090
2006-11-09	2,140	2,145	2,105	2,120	3,154,600	2,120
2006-11-08	2,155	2,165	2,130	2,130	4,306,400	2,130
2006-11-07	2,160	2,170	2,135	2,145	2,881,600	2,145
2006-11-06	2,110	2,165	2,105	2,145	4,892,800	2,145
2006-11-02	2,140	2,150	2,120	2,145	5,230,100	2,145
2006-11-01	2,115	2,165	2,100	2,150	11,205,500	2,150
2006-10-31	2,115	2,120	2,075	2,110	4,912,300	2,110
2006-10-30	2,135	2,150	2,090	2,090	7,547,200	2,090
2006-10-27	2,175	2,180	2,140	2,170	6,698,300	2,170
2006-10-26	2,145	2,155	2,130	2,150	5,217,700	2,150
2006-10-25	2,125	2,155	2,115	2,115	5,731,200	2,115
2006-10-24	2,170	2,170	2,115	2,125	9,571,900	2,125
2006-10-23	2,095	2,140	2,085	2,120	18,457,100	2,120
2006-10-20	2,185	2,225	2,180	2,215	7,143,400	2,215
2006-10-19	2,210	2,225	2,160	2,175	6,197,000	2,175
2006-10-18	2,195	2,205	2,160	2,200	5,411,700	2,200
2006-10-17	2,210	2,215	2,195	2,200	7,583,800	2,200
2006-10-16	2,150	2,195	2,150	2,180	8,429,700	2,180
2006-10-13	2,110	2,155	2,095	2,140	9,671,900	2,140
2006-10-12	2,070	2,110	2,065	2,070	3,310,100	2,070
2006-10-11	2,120	2,130	2,060	2,085	5,583,500	2,085
2006-10-10	2,090	2,145	2,090	2,095	9,725,500	2,095
2006-10-06	2,110	2,130	2,090	2,125	7,618,000	2,125
2006-10-05	2,100	2,100	2,075	2,095	6,378,600	2,095
2006-10-04	2,115	2,130	2,025	2,040	9,272,600	2,040
2006-10-03	2,080	2,105	2,065	2,085	5,595,300	2,085
2006-10-02	2,065	2,100	2,050	2,080	8,274,000	2,080
2006-09-29	2,055	2,065	2,025	2,040	5,653,600	2,040
2006-09-28	2,015	2,040	2,015	2,030	6,115,300	2,030
2006-09-27	1,988	2,030	1,970	2,015	13,651,300	2,015
2006-09-26	1,934	1,975	1,912	1,922	13,917,200	1,922
2006-09-25	1,950	1,961	1,930	1,933	15,447,200	1,933
2006-09-22	2,025	2,030	2,000	2,000	5,994,400	2,000
2006-09-21	2,060	2,060	2,015	2,045	5,097,300	2,045
2006-09-20	2,035	2,040	2,010	2,030	4,835,000	2,030
2006-09-19	2,070	2,090	2,050	2,055	6,362,200	2,055
2006-09-15	2,040	2,055	2,010	2,035	6,294,700	2,035
2006-09-14	2,040	2,075	2,035	2,055	8,347,800	2,055
2006-09-13	2,105	2,115	2,000	2,025	18,669,100	2,025
2006-09-12	2,140	2,150	2,090	2,090	10,630,100	2,090
2006-09-11	2,235	2,245	2,170	2,180	7,303,300	2,180
2006-09-08	2,200	2,265	2,195	2,250	10,032,100	2,250
2006-09-07	2,265	2,285	2,220	2,230	10,994,900	2,230
2006-09-06	2,250	2,285	2,245	2,270	11,018,900	2,270
2006-09-05	2,240	2,240	2,215	2,230	4,062,800	2,230
2006-09-04	2,240	2,255	2,220	2,230	8,399,100	2,230
2006-09-01	2,145	2,220	2,140	2,205	11,934,200	2,205
2006-08-31	2,140	2,150	2,125	2,145	5,777,700	2,145
2006-08-30	2,150	2,160	2,115	2,120	6,511,400	2,120
2006-08-29	2,140	2,150	2,130	2,130	3,661,900	2,130
2006-08-28	2,160	2,165	2,115	2,115	5,569,500	2,115
2006-08-25	2,170	2,190	2,160	2,160	9,866,000	2,160
2006-08-24	2,155	2,175	2,150	2,160	8,400,900	2,160
2006-08-23	2,140	2,180	2,130	2,170	8,931,500	2,170
2006-08-22	2,120	2,140	2,110	2,140	8,596,400	2,140
2006-08-21	2,125	2,145	2,100	2,100	9,751,800	2,100
2006-08-18	2,155	2,155	2,110	2,120	10,996,000	2,120
2006-08-17	2,220	2,220	2,145	2,155	11,790,400	2,155
2006-08-16	2,170	2,190	2,155	2,180	9,693,400	2,180
2006-08-15	2,110	2,175	2,100	2,140	15,664,700	2,140
2006-08-14	2,040	2,085	2,020	2,085	14,984,800	2,085
2006-08-11	2,140	2,140	2,080	2,095	8,438,000	2,095
2006-08-10	2,115	2,155	2,115	2,135	8,880,500	2,135
2006-08-09	2,140	2,190	2,100	2,190	10,438,100	2,190
2006-08-08	2,170	2,180	2,120	2,165	8,934,900	2,165
2006-08-07	2,205	2,220	2,170	2,180	4,950,600	2,180
2006-08-04	2,290	2,295	2,195	2,230	6,950,300	2,230
2006-08-03	2,285	2,310	2,265	2,275	3,869,900	2,275
2006-08-02	2,260	2,275	2,250	2,275	4,459,600	2,275
2006-08-01	2,295	2,320	2,280	2,300	4,627,800	2,300
2006-07-31	2,295	2,330	2,290	2,305	7,750,000	2,305
2006-07-28	2,300	2,300	2,235	2,250	10,685,000	2,250
2006-07-27	2,180	2,260	2,160	2,250	8,274,000	2,250
2006-07-26	2,205	2,210	2,170	2,175	4,877,000	2,175
2006-07-25	2,170	2,185	2,155	2,180	5,925,000	2,180
2006-07-24	2,100	2,120	2,050	2,105	6,125,000	2,105
2006-07-21	2,135	2,155	2,115	2,140	4,706,000	2,140
2006-07-20	2,170	2,185	2,135	2,175	7,876,000	2,175
2006-07-19	2,030	2,060	2,015	2,030	7,667,000	2,030
2006-07-18	2,100	2,105	1,994	1,996	11,914,000	1,996
2006-07-14	2,175	2,205	2,120	2,120	8,983,000	2,120
2006-07-13	2,250	2,315	2,240	2,250	5,834,000	2,250
2006-07-12	2,290	2,305	2,220	2,265	6,209,000	2,265
2006-07-11	2,295	2,310	2,265	2,300	5,258,000	2,300
2006-07-10	2,185	2,295	2,185	2,295	6,371,000	2,295
2006-07-07	2,275	2,285	2,240	2,265	5,313,000	2,265
2006-07-06	2,265	2,275	2,200	2,235	7,060,000	2,235
2006-07-05	2,285	2,310	2,280	2,295	3,618,000	2,295
2006-07-04	2,345	2,350	2,305	2,325	5,153,000	2,325
2006-07-03	2,300	2,335	2,285	2,325	5,798,000	2,325
2006-06-30	2,285	2,310	2,250	2,275	8,249,000	2,275
2006-06-29	2,195	2,205	2,185	2,200	4,683,000	2,200
2006-06-28	2,150	2,180	2,140	2,170	5,437,000	2,170
2006-06-27	2,190	2,215	2,185	2,195	4,744,000	2,195
2006-06-26	2,215	2,225	2,165	2,180	7,980,000	2,180
2006-06-23	2,115	2,180	2,095	2,175	9,948,000	2,175
2006-06-22	2,065	2,150	2,060	2,145	13,651,000	2,145
2006-06-21	2,040	2,045	1,962	1,993	9,638,000	1,993
2006-06-20	2,035	2,060	1,990	2,005	7,958,000	2,005
2006-06-19	2,120	2,125	2,075	2,075	5,794,000	2,075
2006-06-16	2,135	2,165	2,110	2,150	9,840,000	2,150
2006-06-15	2,000	2,030	1,997	2,015	10,360,000	2,015
2006-06-14	1,875	1,931	1,857	1,908	14,600,000	1,908
2006-06-13	1,995	2,000	1,922	1,935	11,601,000	1,935
2006-06-12	2,025	2,050	2,005	2,040	7,367,000	2,040
2006-06-09	1,999	2,100	1,999	2,060	20,765,000	2,060
2006-06-08	1,955	1,967	1,912	1,939	15,065,000	1,939
2006-06-07	2,115	2,120	1,981	2,015	17,727,000	2,015
2006-06-06	2,205	2,210	2,135	2,155	11,108,000	2,155
2006-06-05	2,280	2,305	2,250	2,260	4,405,000	2,260
2006-06-02	2,275	2,315	2,195	2,315	6,376,000	2,315
2006-06-01	2,280	2,300	2,220	2,240	4,994,000	2,240
2006-05-31	2,230	2,285	2,225	2,235	6,489,000	2,235
2006-05-30	2,335	2,345	2,300	2,310	3,462,000	2,310
2006-05-29	2,370	2,380	2,305	2,320	5,388,000	2,320
2006-05-26	2,260	2,305	2,255	2,305	6,496,000	2,305
2006-05-25	2,260	2,275	2,205	2,215	5,449,000	2,215
2006-05-24	2,230	2,275	2,195	2,275	9,585,000	2,275
2006-05-23	2,155	2,240	2,150	2,170	11,331,000	2,170
2006-05-22	2,435	2,460	2,285	2,285	7,194,000	2,285
2006-05-19	2,350	2,395	2,295	2,375	7,542,000	2,375
2006-05-18	2,350	2,380	2,325	2,355	9,482,000	2,355
2006-05-17	2,385	2,415	2,305	2,400	8,497,000	2,400
2006-05-16	2,450	2,510	2,360	2,375	7,119,000	2,375
2006-05-15	2,480	2,520	2,475	2,490	6,532,000	2,490
2006-05-12	2,500	2,580	2,480	2,560	7,142,000	2,560
2006-05-11	2,525	2,600	2,525	2,530	6,362,000	2,530
2006-05-10	2,600	2,620	2,545	2,555	6,886,000	2,555
2006-05-09	2,620	2,670	2,600	2,630	7,946,000	2,630
2006-05-08	2,640	2,645	2,600	2,620	7,564,000	2,620
2006-05-02	2,470	2,555	2,465	2,550	8,928,000	2,550
2006-05-01	2,410	2,470	2,400	2,465	5,035,000	2,465
2006-04-28	2,410	2,460	2,365	2,435	10,236,000	2,435
2006-04-27	2,435	2,440	2,400	2,430	5,030,000	2,430
2006-04-26	2,400	2,450	2,350	2,355	6,337,000	2,355
2006-04-25	2,400	2,435	2,325	2,405	7,417,000	2,405
2006-04-24	2,465	2,480	2,410	2,420	6,148,000	2,420
2006-04-21	2,480	2,540	2,455	2,515	4,736,000	2,515
2006-04-20	2,470	2,500	2,465	2,495	3,800,000	2,495
2006-04-19	2,465	2,525	2,465	2,505	9,859,000	2,505
2006-04-18	2,375	2,425	2,365	2,415	4,558,000	2,415
2006-04-17	2,375	2,425	2,365	2,395	6,244,000	2,395
2006-04-14	2,370	2,370	2,335	2,355	2,191,000	2,355
2006-04-13	2,355	2,365	2,310	2,340	3,917,000	2,340
2006-04-12	2,370	2,390	2,325	2,330	4,565,000	2,330
2006-04-11	2,405	2,425	2,345	2,410	7,091,000	2,410
2006-04-10	2,440	2,440	2,385	2,410	6,510,000	2,410
2006-04-07	2,400	2,465	2,385	2,460	9,137,000	2,460
2006-04-06	2,335	2,395	2,330	2,385	7,796,000	2,385
2006-04-05	2,315	2,345	2,250	2,275	3,954,000	2,275
2006-04-04	2,295	2,350	2,290	2,305	5,686,000	2,305
2006-04-03	2,275	2,325	2,255	2,300	7,021,000	2,300
2006-03-31	2,210	2,255	2,190	2,245	6,183,000	2,245
2006-03-30	2,205	2,210	2,170	2,195	5,219,000	2,195
2006-03-29	2,140	2,220	2,135	2,205	8,840,000	2,205
2006-03-28	2,090	2,135	2,070	2,120	3,873,000	2,120
2006-03-27	2,090	2,095	2,070	2,085	1,886,000	2,085
2006-03-24	2,085	2,105	2,070	2,085	2,036,000	2,085
2006-03-23	2,090	2,125	2,080	2,090	3,536,000	2,090
2006-03-22	2,095	2,115	2,075	2,085	6,036,000	2,085
2006-03-20	1,993	2,050	1,991	2,045	3,219,000	2,045
2006-03-17	2,000	2,010	1,975	2,000	2,737,000	2,000
2006-03-16	2,000	2,010	1,975	1,980	3,624,000	1,980
2006-03-15	2,015	2,035	1,981	1,990	3,793,000	1,990
2006-03-14	2,045	2,055	2,005	2,015	2,501,000	2,015
2006-03-13	2,045	2,055	2,035	2,045	2,929,000	2,045
2006-03-10	1,936	2,020	1,936	1,998	9,246,000	1,998
2006-03-09	1,900	1,956	1,899	1,936	8,781,000	1,936
2006-03-08	1,923	1,941	1,878	1,900	5,962,000	1,900
2006-03-07	1,940	1,974	1,921	1,931	6,671,000	1,931
2006-03-06	1,962	1,973	1,910	1,955	6,956,000	1,955
2006-03-03	2,030	2,040	1,950	1,975	7,563,000	1,975
2006-03-02	2,100	2,110	2,030	2,055	5,022,000	2,055
2006-03-01	2,030	2,075	2,025	2,040	3,706,000	2,040
2006-02-28	2,090	2,110	2,015	2,085	5,949,000	2,085
2006-02-27	2,055	2,130	2,035	2,130	6,343,000	2,130
2006-02-24	2,035	2,035	1,996	2,015	2,898,000	2,015
2006-02-23	2,030	2,060	1,988	2,030	7,199,000	2,030
2006-02-22	1,920	2,000	1,904	1,967	12,162,000	1,967
2006-02-21	1,820	1,884	1,820	1,875	8,376,000	1,875
2006-02-20	1,823	1,853	1,802	1,810	5,835,000	1,810
2006-02-17	1,915	1,938	1,854	1,866	5,800,000	1,866
2006-02-16	1,930	1,949	1,881	1,914	5,632,000	1,914
2006-02-15	1,970	1,980	1,944	1,960	6,173,000	1,960
2006-02-14	1,906	1,933	1,836	1,924	9,826,000	1,924
2006-02-13	2,035	2,040	1,936	1,936	8,148,000	1,936
2006-02-10	2,085	2,120	2,010	2,075	5,859,000	2,075
2006-02-09	2,110	2,130	2,040	2,065	4,207,000	2,065
2006-02-08	2,135	2,135	2,070	2,085	3,628,000	2,085
2006-02-07	2,140	2,145	2,120	2,145	2,351,000	2,145
2006-02-06	2,120	2,140	2,100	2,135	2,824,000	2,135
2006-02-03	2,130	2,155	2,115	2,145	2,794,000	2,145
2006-02-02	2,165	2,165	2,130	2,145	3,946,000	2,145
2006-02-01	2,125	2,160	2,110	2,125	5,328,000	2,125
2006-01-31	2,160	2,190	2,120	2,165	7,266,000	2,165
2006-01-30	2,120	2,150	2,110	2,135	9,133,000	2,135
2006-01-27	2,075	2,100	2,045	2,100	7,404,000	2,100
2006-01-26	1,985	2,030	1,973	2,030	5,195,000	2,030
2006-01-25	1,945	1,991	1,925	1,950	4,099,000	1,950
2006-01-24	1,929	1,942	1,910	1,917	2,872,000	1,917
2006-01-23	1,901	1,940	1,900	1,907	6,040,000	1,907
2006-01-20	1,980	1,980	1,921	1,961	4,871,000	1,961
2006-01-19	1,850	1,980	1,850	1,939	6,158,000	1,939
2006-01-18	1,963	1,977	1,786	1,873	7,961,000	1,873
2006-01-17	1,998	2,050	1,980	1,988	4,915,000	1,988
2006-01-16	2,010	2,040	2,000	2,015	3,018,000	2,015
2006-01-13	1,999	2,045	1,981	2,010	5,647,000	2,010
2006-01-12	1,992	2,005	1,960	1,997	5,838,000	1,997
2006-01-11	2,005	2,025	1,943	2,005	8,011,000	2,005
2006-01-10	2,070	2,075	2,005	2,035	4,762,000	2,035
2006-01-06	2,035	2,045	2,015	2,030	3,477,000	2,030
2006-01-05	2,060	2,065	2,010	2,030	6,770,000	2,030
2006-01-04	2,000	2,080	1,986	2,080	7,101,000	2,080

分割・併合履歴： [1989-03-28]1株→1.05株

6301 コマツ の時系列データ [2006年度]

6301 コマツの時系列データ [2006年度]