6301 コマツ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,0303,0602,9903,0404,486,7003,040
2007-12-273,0503,1303,0303,0808,045,1003,080
2007-12-263,0103,0302,9753,0304,747,0003,030
2007-12-252,9953,0502,9603,0308,449,7003,030
2007-12-212,8402,9252,7802,90014,546,7002,900
2007-12-202,8752,8902,8102,83513,176,8002,835
2007-12-192,9303,0102,8102,81025,120,7002,810
2007-12-182,9953,0102,9052,92521,253,2002,925
2007-12-173,1303,1603,0503,0607,335,3003,060
2007-12-143,1403,2003,1103,17015,961,3003,170
2007-12-133,1903,2103,1003,1009,353,3003,100
2007-12-123,1803,2103,1403,1909,706,2003,190
2007-12-113,2303,2803,1903,2805,446,5003,280
2007-12-103,2603,2703,1403,1708,287,7003,170
2007-12-073,2003,2903,2003,2409,425,0003,240
2007-12-063,1603,1803,0903,1607,052,0003,160
2007-12-053,1003,1203,0303,10011,757,7003,100
2007-12-043,3703,3803,1103,12014,221,4003,120
2007-12-033,3903,4203,3403,3606,929,6003,360
2007-11-303,1503,3503,1403,35011,896,8003,350
2007-11-293,1803,1903,1303,1709,083,2003,170
2007-11-283,1103,1503,0303,05010,020,6003,050
2007-11-273,0703,1703,0203,14010,535,9003,140
2007-11-263,0703,1803,0303,15010,152,9003,150
2007-11-223,0803,1503,0003,09014,038,8003,090
2007-11-213,2103,2203,0803,13013,986,5003,130
2007-11-203,0003,2702,9503,26018,087,8003,260
2007-11-193,3303,3503,1203,12011,678,7003,120
2007-11-163,4003,4103,3003,3307,432,2003,330
2007-11-153,5403,5403,4503,4705,380,1003,470
2007-11-143,5003,5403,4703,5007,547,4003,500
2007-11-133,2903,3903,2603,3709,556,8003,370
2007-11-123,3503,3903,2603,29013,328,1003,290
2007-11-093,4603,5703,4503,45010,090,3003,450
2007-11-083,5003,5603,4303,48011,100,6003,480
2007-11-073,6403,7103,5803,6008,543,8003,600
2007-11-063,4803,6403,4703,6106,860,6003,610
2007-11-053,6903,7103,5503,5606,572,0003,560
2007-11-023,6603,7303,6603,6907,103,2003,690
2007-11-013,8403,8703,7503,7605,500,2003,760
2007-10-313,8403,8503,7603,8108,749,2003,810
2007-10-303,9303,9503,8803,90010,258,0003,900
2007-10-293,9303,9503,8703,9007,920,6003,900
2007-10-263,6703,8303,6503,8306,851,5003,830
2007-10-253,7703,8003,6503,6708,343,4003,670
2007-10-243,8003,8503,7503,7707,603,0003,770
2007-10-233,7503,8103,7403,7805,449,9003,780
2007-10-223,6303,7503,6303,72011,666,9003,720
2007-10-193,8703,8703,8103,8305,719,8003,830
2007-10-183,9003,9203,8503,8907,953,5003,890
2007-10-174,0004,0103,7803,89017,352,1003,890
2007-10-164,0004,0903,9904,02011,731,8004,020
2007-10-154,0204,0303,9704,0006,328,2004,000
2007-10-124,0004,0103,9504,0007,267,5004,000
2007-10-113,9004,0103,8904,01012,553,3004,010
2007-10-103,9403,9703,9103,9104,938,1003,910
2007-10-093,9203,9503,9003,9305,548,7003,930
2007-10-053,9003,9203,8603,8805,020,2003,880
2007-10-043,9103,9503,8503,8706,800,8003,870
2007-10-033,8403,9603,8303,9607,923,2003,960
2007-10-023,9703,9903,8603,8809,922,8003,880
2007-10-013,8803,9303,8703,93011,126,1003,930
2007-09-283,8403,8703,8003,8609,903,7003,860
2007-09-273,8303,8503,7703,7908,828,5003,790
2007-09-263,7903,8103,7503,7807,700,7003,780
2007-09-253,6903,7903,6803,7809,298,0003,780
2007-09-213,5703,6903,5703,6709,106,7003,670
2007-09-203,6003,6203,5603,6206,924,6003,620
2007-09-193,5603,5703,5203,5609,008,2003,560
2007-09-183,4003,4103,3303,3607,770,4003,360
2007-09-143,3603,4303,3403,42011,746,3003,420
2007-09-133,3303,3603,3103,3206,909,8003,320
2007-09-123,3603,4003,3203,32012,012,4003,320
2007-09-113,3003,3203,2203,28013,360,2003,280
2007-09-103,2103,3303,2003,32010,930,6003,320
2007-09-073,4703,4803,3703,4006,693,2003,400
2007-09-063,3903,4903,3403,49010,556,5003,490
2007-09-053,5803,6003,4303,4308,955,3003,430
2007-09-043,5403,5703,5003,5305,794,5003,530
2007-09-033,5703,6003,5203,5507,590,2003,550
2007-08-313,4903,5703,4603,5707,741,2003,570
2007-08-303,5203,5403,4503,4606,918,6003,460
2007-08-293,3503,4303,3203,43014,457,8003,430
2007-08-283,5403,6103,5203,5409,415,5003,540
2007-08-273,5703,6003,5203,5507,763,1003,550
2007-08-243,5603,5903,4903,51015,887,6003,510
2007-08-233,4003,5203,3803,51014,399,3003,510
2007-08-223,2303,2903,1703,25011,331,8003,250
2007-08-213,1103,2703,1003,22011,525,2003,220
2007-08-203,1603,1803,0803,11012,734,9003,110
2007-08-173,1703,2002,8702,93520,349,7002,935
2007-08-163,3103,3503,1703,32015,188,6003,320
2007-08-153,4503,5103,3903,41012,156,6003,410
2007-08-143,4703,5603,4703,5508,496,6003,550
2007-08-133,4303,5003,4103,45010,710,2003,450
2007-08-103,5503,5603,3103,35016,700,0003,350
2007-08-093,5903,6803,5803,67010,045,5003,670
2007-08-083,6903,7303,5303,5509,861,5003,550
2007-08-073,8303,8403,7003,7206,644,7003,720
2007-08-063,7203,7803,6903,7805,095,0003,780
2007-08-033,8203,8503,7703,8209,093,4003,820
2007-08-023,8003,8103,6303,7709,864,8003,770
2007-08-013,8203,8703,7103,71012,752,0003,710
2007-07-313,9403,9403,7703,80015,536,6003,800
2007-07-303,6803,8903,6703,89012,210,4003,890
2007-07-273,6903,7903,6603,7509,910,9003,750
2007-07-263,8103,8903,7803,7908,825,2003,790
2007-07-253,8503,8603,8203,8406,312,5003,840
2007-07-243,9403,9603,8803,8906,413,2003,890
2007-07-233,9103,9603,8803,94010,557,6003,940
2007-07-203,8903,9903,8603,99013,873,4003,990
2007-07-193,8503,8603,8003,8305,076,8003,830
2007-07-183,8503,8703,7903,8207,929,4003,820
2007-07-173,8903,9003,8503,8509,335,5003,850
2007-07-133,9203,9303,8503,88010,160,5003,880
2007-07-123,9503,9703,8203,85015,829,3003,850
2007-07-113,7803,9103,7703,90011,902,3003,900
2007-07-103,8203,8703,8003,83012,238,4003,830
2007-07-093,8003,8303,7703,8007,900,8003,800
2007-07-063,7503,7603,7003,7307,310,7003,730
2007-07-053,7303,8203,7303,77011,526,8003,770
2007-07-043,6803,7303,6703,7107,065,7003,710
2007-07-033,6703,7103,6603,69010,450,0003,690
2007-07-023,5803,6403,5303,6408,791,8003,640
2007-06-293,5203,6003,4803,5808,007,6003,580
2007-06-283,5403,5603,4403,49011,244,9003,490
2007-06-273,5503,6303,5003,50014,935,2003,500
2007-06-263,5703,5803,5103,5309,012,5003,530
2007-06-253,6203,6803,5903,59010,323,3003,590
2007-06-223,6203,6603,5903,6608,818,3003,660
2007-06-213,5303,6303,5103,63010,667,9003,630
2007-06-203,5203,5903,4903,5609,221,7003,560
2007-06-193,4403,5603,4203,51013,381,6003,510
2007-06-183,4703,4803,4403,4505,273,0003,450
2007-06-153,4903,5003,4203,4506,147,7003,450
2007-06-143,5003,5203,4603,4806,801,1003,480
2007-06-133,3703,4703,3203,45010,341,3003,450
2007-06-123,4303,4603,3703,3908,323,5003,390
2007-06-113,4703,5203,3803,41010,012,1003,410
2007-06-083,4703,5103,4203,43018,365,6003,430
2007-06-073,4103,5503,3603,54016,141,4003,540
2007-06-063,3403,4603,3203,44010,379,8003,440
2007-06-053,3703,3803,3103,3407,867,5003,340
2007-06-043,3603,4003,3203,37011,678,4003,370
2007-06-013,2403,2603,2103,2307,873,9003,230
2007-05-313,1303,2303,1103,23014,221,3003,230
2007-05-303,1203,1403,0503,0607,243,8003,060
2007-05-293,0703,1203,0503,1204,200,8003,120
2007-05-283,0503,0903,0503,0702,882,7003,070
2007-05-253,0303,0703,0003,0704,467,7003,070
2007-05-243,0603,1003,0403,0705,991,3003,070
2007-05-233,1603,1703,1003,1106,068,8003,110
2007-05-223,0903,1703,0503,16012,917,3003,160
2007-05-212,9703,0702,9453,0508,970,2003,050
2007-05-182,9852,9902,9152,9305,268,1002,930
2007-05-173,0003,0302,9703,0004,213,3003,000
2007-05-163,0003,0002,9252,9855,352,3002,985
2007-05-153,0303,0402,9852,9906,053,0002,990
2007-05-143,0503,0803,0303,0305,612,9003,030
2007-05-112,9903,0602,9803,00011,126,8003,000
2007-05-103,0703,1003,0303,0407,603,5003,040
2007-05-093,0503,1003,0403,1007,341,6003,100
2007-05-083,0403,0903,0303,05011,048,7003,050
2007-05-072,9903,0402,9803,03012,064,3003,030
2007-05-022,9202,9552,8902,9509,643,5002,950
2007-05-012,8952,9452,8702,93517,846,7002,935
2007-04-272,9052,9152,8402,86527,811,2002,865
2007-04-262,7002,7502,6902,7359,696,7002,735
2007-04-252,6852,6852,6302,6355,223,3002,635
2007-04-242,6852,7152,6652,6957,334,2002,695
2007-04-232,6852,7402,6702,71516,712,7002,715
2007-04-202,6002,6152,5752,5904,331,4002,590
2007-04-192,6402,6452,5602,6007,650,2002,600
2007-04-182,6052,6502,6002,6408,233,2002,640
2007-04-172,6102,6252,6002,6007,623,8002,600
2007-04-162,6002,6052,5802,5803,786,7002,580
2007-04-132,6152,6252,5602,5654,917,9002,565
2007-04-122,5802,6152,5702,6008,241,9002,600
2007-04-112,5952,5952,5452,5955,991,1002,595
2007-04-102,5452,5952,5452,5908,550,0002,590
2007-04-092,5002,5752,5002,5709,767,0002,570
2007-04-062,4852,4952,4652,4652,436,9002,465
2007-04-052,5002,5002,4702,4804,597,7002,480
2007-04-042,4802,5002,4602,4955,968,5002,495
2007-04-032,4402,4552,4252,4404,676,9002,440
2007-04-022,4752,4852,4102,4204,931,8002,420
2007-03-302,5252,5302,4802,4803,374,2002,480
2007-03-292,4652,5252,4502,5055,425,0002,505
2007-03-282,5102,5352,4652,4855,965,8002,485
2007-03-272,5002,5652,5002,5455,296,1002,545
2007-03-262,5352,5402,5102,5253,320,4002,525
2007-03-232,5452,5452,5052,5303,662,9002,530
2007-03-222,5402,5552,4952,5106,202,5002,510
2007-03-202,4652,5002,4652,4805,895,2002,480
2007-03-192,4002,4602,3802,4456,131,8002,445
2007-03-162,4502,4602,4002,4155,511,2002,415
2007-03-152,4602,4702,4402,4557,595,9002,455
2007-03-142,4602,4752,4002,42011,164,6002,420
2007-03-132,5752,5852,5302,5405,103,0002,540
2007-03-122,5752,5902,5502,5705,393,2002,570
2007-03-092,5552,5752,5302,53512,945,3002,535
2007-03-082,4802,5452,4702,53011,565,9002,530
2007-03-072,6002,6002,4902,51512,771,7002,515
2007-03-062,5002,5552,4952,52512,716,2002,525
2007-03-052,5252,5352,4602,47510,236,1002,475
2007-03-022,5602,5902,5352,5808,038,4002,580
2007-03-012,6702,6852,5752,59511,019,5002,595
2007-02-282,4552,6552,4552,63514,115,7002,635
2007-02-272,8102,8202,7602,7756,603,6002,775
2007-02-262,7802,8702,7752,8059,982,7002,805
2007-02-232,7402,8052,7302,7909,300,8002,790
2007-02-222,7152,7352,7102,7205,626,9002,720
2007-02-212,6952,7102,6752,7006,899,4002,700
2007-02-202,7002,7102,6652,6856,581,3002,685
2007-02-192,6302,6902,6252,6856,413,3002,685
2007-02-162,6202,6452,6102,6254,518,3002,625
2007-02-152,6502,6552,6052,6405,456,4002,640
2007-02-142,6302,6502,6252,6306,980,6002,630
2007-02-132,5802,6152,5452,60512,052,3002,605
2007-02-092,4902,5502,4702,5405,373,3002,540
2007-02-082,5302,5302,4802,4905,114,9002,490
2007-02-072,5602,5602,5152,5354,047,3002,535
2007-02-062,5602,5952,5502,5554,091,7002,555
2007-02-052,6052,6152,5302,5407,917,8002,540
2007-02-022,5602,6002,5502,5859,198,4002,585
2007-02-012,5102,5502,5052,5506,944,7002,550
2007-01-312,5602,5602,5202,5505,655,4002,550
2007-01-302,5552,5852,5202,5307,441,9002,530
2007-01-292,5352,5602,5202,56011,826,9002,560
2007-01-262,4502,4852,4352,4754,758,9002,475
2007-01-252,5052,5102,4652,4654,163,4002,465
2007-01-242,4852,5052,4752,4858,201,8002,485
2007-01-232,4252,4702,4102,4656,092,7002,465
2007-01-222,4502,4602,4252,4453,366,4002,445
2007-01-192,4852,4852,4202,4308,635,5002,430
2007-01-182,4252,4702,4202,4558,526,3002,455
2007-01-172,4002,4352,3852,4259,549,0002,425
2007-01-162,4002,4052,3802,3906,706,4002,390
2007-01-152,3502,3802,3452,3655,815,7002,365
2007-01-122,3052,3402,3002,3256,170,0002,325
2007-01-112,3102,3302,2652,2756,058,9002,275
2007-01-102,3502,3702,2852,2908,988,2002,290
2007-01-092,3002,3352,2702,3107,986,3002,310
2007-01-052,4102,4152,3052,32010,093,9002,320
2007-01-042,4152,4352,4102,4203,318,5002,420

分割・併合履歴 : [1989-03-28]1株→1.05株