6301 コマツ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,1131,1351,1101,1184,814,0001,118
2008-12-291,1221,1261,1011,1134,432,4001,113
2008-12-261,1161,1201,0961,1194,068,2001,119
2008-12-251,0821,1111,0771,1105,465,1001,110
2008-12-241,0931,1121,0711,0817,827,2001,081
2008-12-221,0801,1191,0741,0977,347,2001,097
2008-12-191,1061,1211,0701,07312,606,7001,073
2008-12-181,1301,1681,1111,12313,616,9001,123
2008-12-171,1881,1961,1101,15814,759,9001,158
2008-12-161,1481,1801,1351,16312,045,3001,163
2008-12-151,1601,1811,1411,15813,738,4001,158
2008-12-121,1341,1911,0791,10624,969,8001,106
2008-12-111,0921,1921,0901,17123,921,7001,171
2008-12-101,0301,1211,0131,10121,837,4001,101
2008-12-091,0801,0831,0191,03618,715,9001,036
2008-12-089091,0079091,00719,680,0001,007
2008-12-0595095590490715,522,600907
2008-12-041,0001,01593594316,041,600943
2008-12-031,0501,0601,0131,0209,987,9001,020
2008-12-021,0431,0681,0271,03012,425,0001,030
2008-12-011,1481,1601,1171,1238,894,4001,123
2008-11-281,0921,1641,0781,14417,952,6001,144
2008-11-271,0751,1081,0601,07013,764,8001,070
2008-11-261,0401,0631,0211,0259,411,9001,025
2008-11-251,1001,1011,0251,05311,628,3001,053
2008-11-219001,0058941,00319,803,3001,003
2008-11-209991,00694895516,738,100955
2008-11-191,1271,1441,0361,05416,175,6001,054
2008-11-181,1501,1741,1231,12711,987,5001,127
2008-11-171,1341,1941,1001,16313,829,3001,163
2008-11-141,2111,2161,1521,16516,502,0001,165
2008-11-131,1481,1611,0961,11519,463,7001,115
2008-11-121,1991,2491,1881,21016,064,2001,210
2008-11-111,2341,2891,2171,22625,826,2001,226
2008-11-101,2201,2711,2071,25431,868,5001,254
2008-11-071,0351,1671,0181,12025,296,9001,120
2008-11-061,2121,2421,1411,17520,811,4001,175
2008-11-051,2301,3201,1951,31227,177,5001,312
2008-11-041,0741,1791,0671,15040,946,1001,150
2008-10-311,0531,0541,0051,05418,805,6001,054
2008-10-309549549549541,570,400954
2008-10-2988388377185423,321,900854
2008-10-2876683170281330,159,200813
2008-10-2787492578678622,930,400786
2008-10-2496296388088620,006,600886
2008-10-231,0001,0109481,00218,254,1001,002
2008-10-221,1071,1171,0621,06313,015,0001,063
2008-10-211,1711,1781,1181,14014,639,3001,140
2008-10-201,1101,1211,0601,11118,978,3001,111
2008-10-171,2021,2301,0771,11219,033,2001,112
2008-10-161,2271,2351,1671,16713,863,7001,167
2008-10-151,3891,4031,3351,36719,897,8001,367
2008-10-141,4091,4091,3851,4098,411,7001,409
2008-10-101,0461,2451,0411,20924,173,5001,209
2008-10-091,1501,2601,1451,18625,204,0001,186
2008-10-081,2171,2651,1001,12233,439,2001,122
2008-10-071,1551,3001,1521,28134,678,1001,281
2008-10-061,3021,3141,2171,25231,523,9001,252
2008-10-031,4531,4561,3501,38138,067,1001,381
2008-10-021,5931,5971,4961,50322,840,0001,503
2008-10-011,7101,7301,6741,68310,486,8001,683
2008-09-301,6071,7001,6031,67518,732,6001,675
2008-09-291,7831,8091,7151,72710,906,4001,727
2008-09-261,8701,8941,7991,8139,631,2001,813
2008-09-251,8951,8971,8541,8627,787,1001,862
2008-09-241,8801,9681,8701,96510,882,8001,965
2008-09-222,0352,0351,9601,97012,371,6001,970
2008-09-191,7241,9061,7221,90213,742,8001,902
2008-09-181,7051,7061,6411,67612,790,6001,676
2008-09-171,7921,8181,7691,7777,120,0001,777
2008-09-161,7511,7911,7411,77210,042,6001,772
2008-09-121,8771,9121,8501,90011,732,3001,900
2008-09-111,8651,9261,8351,83511,802,0001,835
2008-09-101,8731,9061,8551,87416,229,9001,874
2008-09-091,9951,9991,9101,93311,512,5001,933
2008-09-081,9522,0551,9482,03519,790,0002,035
2008-09-051,8841,9281,8841,92227,854,8001,922
2008-09-042,0502,0501,9712,01022,343,7002,010
2008-09-032,2052,2252,0752,09520,973,8002,095
2008-09-022,3152,3452,2402,2558,235,8002,255
2008-09-012,2752,3602,2652,31011,308,2002,310
2008-08-292,2702,3152,2552,31511,382,3002,315
2008-08-282,2702,2752,2052,2309,781,6002,230
2008-08-272,3352,3452,2702,2858,123,0002,285
2008-08-262,3502,3602,3252,3455,774,9002,345
2008-08-252,4002,4202,3652,3806,182,8002,380
2008-08-222,4102,4152,3502,3607,156,3002,360
2008-08-212,4352,4502,4102,4259,099,8002,425
2008-08-202,3552,4352,3552,4158,351,9002,415
2008-08-192,4202,4252,3652,3858,385,2002,385
2008-08-182,3952,4752,3852,44513,104,5002,445
2008-08-152,3552,3802,3202,3557,327,5002,355
2008-08-142,3152,3702,3052,3459,887,6002,345
2008-08-132,3202,3602,3202,33510,537,2002,335
2008-08-122,4602,4652,3802,38511,368,1002,385
2008-08-112,5002,5102,4552,47510,987,8002,475
2008-08-082,3802,5002,3402,47517,011,9002,475
2008-08-072,4202,4852,3852,40516,386,3002,405
2008-08-062,3852,4102,3252,39015,500,2002,390
2008-08-052,3602,4252,3052,33019,772,2002,330
2008-08-042,5152,5302,3402,38024,658,7002,380
2008-08-012,6202,6252,4952,52020,843,8002,520
2008-07-312,7502,7502,6502,70017,714,4002,700
2008-07-302,8152,8302,7552,78017,762,9002,780
2008-07-292,8952,9002,8402,89510,179,9002,895
2008-07-283,0103,0402,9752,9756,595,2002,975
2008-07-253,0003,0202,9752,9959,486,0002,995
2008-07-243,0003,0502,9953,0409,197,0003,040
2008-07-232,9552,9802,9502,9509,506,1002,950
2008-07-222,8302,8952,8202,8856,879,1002,885
2008-07-182,8352,8352,7602,7757,430,4002,775
2008-07-172,7452,7802,7402,7557,234,4002,755
2008-07-162,7102,7302,6752,7009,143,4002,700
2008-07-152,7302,7302,6652,6958,925,8002,695
2008-07-142,6602,7952,6402,74511,669,9002,745
2008-07-112,7202,7352,6652,70011,121,8002,700
2008-07-102,6852,7502,6652,7308,097,9002,730
2008-07-092,8052,8402,7052,72513,891,6002,725
2008-07-082,8502,8602,7302,75512,006,2002,755
2008-07-072,8402,8902,7852,8808,823,9002,880
2008-07-042,8102,8602,7902,83518,392,2002,835
2008-07-032,7202,7952,6602,77019,649,6002,770
2008-07-022,8752,8802,7452,76016,995,3002,760
2008-07-012,9202,9752,8902,8959,863,5002,895
2008-06-303,0203,0302,9502,9608,522,2002,960
2008-06-273,0503,0502,9953,0108,037,6003,010
2008-06-263,1403,1703,1003,1104,392,1003,110
2008-06-253,1403,1503,0803,1304,994,7003,130
2008-06-243,1603,2003,1203,1505,975,0003,150
2008-06-233,0303,1803,0303,1809,269,6003,180
2008-06-203,2003,2103,1003,1206,471,0003,120
2008-06-193,2203,2203,1603,1906,742,0003,190
2008-06-183,1903,2403,1703,2305,469,9003,230
2008-06-173,2103,2303,1603,1807,422,4003,180
2008-06-163,0903,1903,0703,1707,844,4003,170
2008-06-133,0203,1103,0203,04015,147,8003,040
2008-06-123,0503,0903,0103,03011,494,6003,030
2008-06-113,1903,1903,0803,1307,622,6003,130
2008-06-103,2603,2903,1503,1507,590,6003,150
2008-06-093,1803,2303,1703,2206,824,6003,220
2008-06-063,4203,4203,3003,3006,254,7003,300
2008-06-053,4303,4403,3303,3308,300,6003,330
2008-06-043,3603,4003,3203,4008,099,2003,400
2008-06-033,3203,3503,2903,3305,933,1003,330
2008-06-023,3203,3803,3003,3505,159,5003,350
2008-05-303,3603,3703,3203,3407,714,5003,340
2008-05-293,2503,3103,2503,3105,112,7003,310
2008-05-283,2803,3303,2103,2205,465,2003,220
2008-05-273,2003,2803,2003,2604,716,1003,260
2008-05-263,1803,2203,1503,1704,996,4003,170
2008-05-233,3003,3303,2003,2105,807,0003,210
2008-05-223,1703,3403,1603,3207,002,3003,320
2008-05-213,2703,3103,2303,2806,020,4003,280
2008-05-203,3403,4003,3103,3408,615,0003,340
2008-05-193,2803,3803,2603,34010,946,3003,340
2008-05-163,2203,2903,2203,2606,717,1003,260
2008-05-153,2303,2503,1703,2005,505,4003,200
2008-05-143,2303,2703,1303,18010,501,6003,180
2008-05-133,2003,2403,1703,2206,471,5003,220
2008-05-123,0803,1103,0203,1006,788,6003,100
2008-05-093,2003,2203,1203,1306,270,8003,130
2008-05-083,1803,2803,1603,2105,613,6003,210
2008-05-073,3303,3403,2403,2506,186,9003,250
2008-05-023,2803,3003,2503,2607,315,9003,260
2008-05-013,1403,2503,1303,22011,882,8003,220
2008-04-303,1203,1903,1003,15011,181,0003,150
2008-04-283,1003,1603,0803,12010,694,4003,120
2008-04-252,9953,0302,9753,0309,261,9003,030
2008-04-242,9352,9602,9052,9256,795,2002,925
2008-04-232,8802,9652,8702,9158,776,3002,915
2008-04-222,9302,9402,8852,9007,963,1002,900
2008-04-212,9453,0102,9352,99518,848,0002,995
2008-04-182,7952,8102,7552,8005,241,8002,800
2008-04-172,7852,8302,7652,7659,133,1002,765
2008-04-162,7002,7302,6802,6907,949,9002,690
2008-04-152,6752,6802,6002,6508,023,3002,650
2008-04-142,6502,6852,6452,6855,543,3002,685
2008-04-112,6752,7302,6552,7259,899,6002,725
2008-04-102,6552,6702,6102,6357,561,6002,635
2008-04-092,7152,7602,6502,6908,679,9002,690
2008-04-082,7352,7402,6802,7006,989,3002,700
2008-04-072,7652,7802,7302,7609,868,0002,760
2008-04-042,8702,9102,7802,8058,399,0002,805
2008-04-032,8702,9302,8602,8957,648,9002,895
2008-04-022,9452,9452,8902,9109,290,9002,910
2008-04-012,7752,8502,7502,8159,132,0002,815
2008-03-312,8002,8052,7302,7657,738,4002,765
2008-03-282,8052,8802,8002,85510,762,5002,855
2008-03-272,7402,8052,7302,80010,755,9002,800
2008-03-262,7152,7702,7102,75510,653,4002,755
2008-03-252,6402,7102,6252,69511,077,9002,695
2008-03-242,5752,6302,5652,5756,849,1002,575
2008-03-212,6352,6402,5652,5906,520,0002,590
2008-03-192,5902,6302,5552,59511,080,8002,595
2008-03-182,5252,5802,4202,49010,685,0002,490
2008-03-172,5352,5702,4352,51513,821,3002,515
2008-03-142,6402,6852,5702,60515,044,4002,605
2008-03-132,6352,6952,5402,60013,302,3002,600
2008-03-122,7352,7452,6002,62513,626,2002,625
2008-03-112,4002,5502,3852,53511,396,7002,535
2008-03-102,5602,6152,4502,46511,486,0002,465
2008-03-072,5502,6252,5302,5759,737,1002,575
2008-03-062,5852,6852,5852,6458,828,0002,645
2008-03-052,6102,6102,5402,5656,839,2002,565
2008-03-042,5502,6202,4752,60513,350,8002,605
2008-03-032,5702,5902,5402,54511,102,7002,545
2008-02-292,7152,7552,6902,7309,087,6002,730
2008-02-282,8202,8502,7852,8258,457,6002,825
2008-02-272,9102,9302,8752,8759,119,0002,875
2008-02-262,8802,9002,8502,85511,559,5002,855
2008-02-252,7652,8452,7402,82513,452,1002,825
2008-02-222,6902,7602,6902,72510,251,1002,725
2008-02-212,7152,7702,7102,76010,572,7002,760
2008-02-202,7802,7852,6502,65511,939,7002,655
2008-02-192,7502,7502,6702,73012,603,2002,730
2008-02-182,6652,7602,6452,65521,132,2002,655
2008-02-152,5052,6302,4702,62518,335,0002,625
2008-02-142,4652,5402,4502,53014,319,4002,530
2008-02-132,3352,3952,3102,34518,664,2002,345
2008-02-122,2502,3202,2052,25514,906,9002,255
2008-02-082,4002,4252,2752,27516,920,4002,275
2008-02-072,5002,5252,3802,44019,876,6002,440
2008-02-062,6102,6352,5352,54015,051,9002,540
2008-02-052,6952,7902,6652,76016,300,3002,760
2008-02-042,6402,7052,6202,70013,331,6002,700
2008-02-012,5202,6252,5002,57515,407,3002,575
2008-01-312,4502,6152,3952,56015,743,0002,560
2008-01-302,5252,5902,4702,52510,960,4002,525
2008-01-292,5552,5902,5252,54516,997,9002,545
2008-01-282,5252,5402,4302,43517,532,9002,435
2008-01-252,5002,6452,4802,62517,894,9002,625
2008-01-242,4352,4652,3502,40018,073,2002,400
2008-01-232,3152,3652,2552,30516,200,0002,305
2008-01-222,2502,3002,1752,19518,789,6002,195
2008-01-212,4452,4702,3902,40015,395,7002,400
2008-01-182,3052,5002,3002,48514,991,1002,485
2008-01-172,4002,4352,2952,42518,819,4002,425
2008-01-162,4002,4452,3252,36522,743,2002,365
2008-01-152,7152,7252,5352,55517,531,8002,555
2008-01-112,8602,8802,7202,74513,425,5002,745
2008-01-102,8502,8502,7602,78011,919,3002,780
2008-01-092,7252,8602,7002,86012,108,8002,860
2008-01-082,7502,7952,7302,79510,281,6002,795
2008-01-072,7902,8252,7202,76016,277,5002,760
2008-01-042,9502,9552,8302,8607,972,4002,860

分割・併合履歴 : [1989-03-28]1株→1.05株