6301 コマツ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,9601,9621,9301,9345,143,8001,934
2009-12-291,9301,9591,9251,9587,174,9001,958
2009-12-281,9181,9461,9141,9296,168,4001,929
2009-12-251,8961,9081,8931,8994,612,3001,899
2009-12-241,8941,9001,8811,8997,530,1001,899
2009-12-221,8301,8681,8271,8644,555,6001,864
2009-12-211,8491,8501,8201,8232,555,1001,823
2009-12-181,8461,8501,8171,8384,251,0001,838
2009-12-171,8611,8811,8441,8454,109,8001,845
2009-12-161,8881,8951,8561,8615,712,8001,861
2009-12-151,8801,8851,8601,8744,425,1001,874
2009-12-141,8791,8901,8451,8705,083,6001,870
2009-12-111,8311,8691,8201,8678,671,0001,867
2009-12-101,8181,8451,8011,8056,265,1001,805
2009-12-091,8451,8491,8321,8425,575,9001,842
2009-12-081,8601,8831,8541,8816,866,9001,881
2009-12-071,8901,8971,8701,8927,620,6001,892
2009-12-041,8581,8601,8261,8506,295,7001,850
2009-12-031,8001,8521,7981,8488,723,2001,848
2009-12-021,7711,8001,7601,7836,871,9001,783
2009-12-011,6961,7731,6911,7719,289,1001,771
2009-11-301,6541,7021,6521,6989,436,7001,698
2009-11-271,6761,6761,6051,61310,062,4001,613
2009-11-261,7211,7571,7181,7225,366,1001,722
2009-11-251,6901,7471,6901,7465,387,5001,746
2009-11-241,7241,7471,7061,7104,771,3001,710
2009-11-201,6971,7261,6881,7236,149,6001,723
2009-11-191,7601,7611,7011,7257,381,0001,725
2009-11-181,7981,8011,7441,7575,517,1001,757
2009-11-171,8101,8281,7841,7935,221,8001,793
2009-11-161,8201,8351,7861,7995,630,1001,799
2009-11-131,8341,8471,8071,8156,009,9001,815
2009-11-121,8681,8801,8411,8495,108,8001,849
2009-11-111,8781,8831,8441,8604,453,5001,860
2009-11-101,8781,8881,8551,8586,260,7001,858
2009-11-091,8401,8601,8251,8545,652,0001,854
2009-11-061,8301,8381,8151,8196,328,5001,819
2009-11-051,8051,8261,7761,7964,501,9001,796
2009-11-041,7611,8301,7601,8227,626,2001,822
2009-11-021,7601,7801,7511,7705,917,0001,770
2009-10-301,7981,8191,7801,8186,541,2001,818
2009-10-291,7501,7671,7411,7465,600,0001,746
2009-10-281,8301,8391,7861,7905,214,4001,790
2009-10-271,8661,8701,8221,8245,585,4001,824
2009-10-261,8431,8851,8411,8787,292,4001,878
2009-10-231,8481,8721,8421,8527,354,0001,852
2009-10-221,8251,8341,8001,8297,274,8001,829
2009-10-211,8301,8481,8221,8326,958,0001,832
2009-10-201,8401,8521,8191,8229,067,0001,822
2009-10-191,7761,8001,7661,7975,216,5001,797
2009-10-161,7851,7921,7721,7895,844,8001,789
2009-10-151,7701,7801,7611,7806,780,1001,780
2009-10-141,7581,7601,7131,7305,864,9001,730
2009-10-131,7141,7741,7131,7708,346,9001,770
2009-10-091,6861,7351,6771,7138,844,7001,713
2009-10-081,6471,6571,6271,6564,141,0001,656
2009-10-071,6051,6501,6031,6485,635,4001,648
2009-10-061,5871,6261,5791,6005,642,9001,600
2009-10-051,6351,6441,5651,5726,933,9001,572
2009-10-021,6101,6351,6051,6357,800,1001,635
2009-10-011,6781,6781,6331,6404,737,9001,640
2009-09-301,6791,6901,6671,6823,068,0001,682
2009-09-291,6991,7041,6711,6784,549,4001,678
2009-09-281,7001,7051,6641,6696,629,6001,669
2009-09-251,7501,7681,7441,7464,488,9001,746
2009-09-241,7701,8001,7611,7825,233,6001,782
2009-09-181,7961,7961,7661,7707,340,3001,770
2009-09-171,7991,8081,7771,8048,757,3001,804
2009-09-161,7301,7721,7291,75410,246,0001,754
2009-09-151,7201,7331,7001,7104,347,0001,710
2009-09-141,7301,7341,6911,7025,671,4001,702
2009-09-111,7591,7671,7351,74310,583,4001,743
2009-09-101,7181,7601,7121,7598,987,6001,759
2009-09-091,7151,7161,6851,6914,245,4001,691
2009-09-081,7191,7281,6961,7197,017,5001,719
2009-09-071,6691,7091,6661,7077,024,3001,707
2009-09-041,6661,6741,6371,6414,539,9001,641
2009-09-031,6811,6821,6551,6585,429,8001,658
2009-09-021,6771,6911,6581,6838,481,3001,683
2009-09-011,6631,6971,6481,6935,979,1001,693
2009-08-311,6811,7101,6581,6786,859,0001,678
2009-08-281,6861,6941,6661,6803,901,2001,680
2009-08-271,6941,7001,6531,6826,875,2001,682
2009-08-261,6991,7051,6851,7025,998,9001,702
2009-08-251,6701,7001,6621,6937,032,8001,693
2009-08-241,6651,6921,6611,6796,596,0001,679
2009-08-211,6511,6681,6021,6358,359,3001,635
2009-08-201,6791,6801,6441,66011,018,8001,660
2009-08-191,6881,7151,6821,6836,896,8001,683
2009-08-181,6821,7051,6711,69212,153,3001,692
2009-08-171,7041,7321,6931,70015,609,6001,700
2009-08-141,6501,7411,6321,71619,948,7001,716
2009-08-131,6251,6341,6101,6303,500,6001,630
2009-08-121,6251,6251,6051,6053,857,6001,605
2009-08-111,6321,6421,6271,6365,092,8001,636
2009-08-101,6201,6441,6191,6328,806,5001,632
2009-08-071,5971,5991,5621,5864,994,4001,586
2009-08-061,5681,5991,5661,5896,293,4001,589
2009-08-051,6101,6151,5671,5677,614,2001,567
2009-08-041,5931,6001,5701,5736,973,0001,573
2009-08-031,5571,5671,5461,5604,071,8001,560
2009-07-311,5711,5751,5331,5496,439,7001,549
2009-07-301,5701,5751,5251,5515,057,9001,551
2009-07-291,5301,5781,5281,5568,495,0001,556
2009-07-281,5291,5551,5091,5466,071,2001,546
2009-07-271,5501,5571,5301,5334,766,7001,533
2009-07-241,5481,5571,5301,5307,303,9001,530
2009-07-231,4921,5381,4771,5108,579,7001,510
2009-07-221,4951,5011,4781,4968,359,7001,496
2009-07-211,4701,4901,4651,4828,504,9001,482
2009-07-171,4291,4431,3941,4094,799,8001,409
2009-07-161,4331,4521,4141,4198,588,8001,419
2009-07-151,4051,4121,3741,3816,350,2001,381
2009-07-141,3351,3911,3291,38011,310,0001,380
2009-07-131,3251,3561,2861,2958,970,8001,295
2009-07-101,3801,3921,3351,3367,026,9001,336
2009-07-091,3521,4001,3331,3607,169,3001,360
2009-07-081,4051,4081,3721,3859,033,1001,385
2009-07-071,4661,4761,4151,4358,452,8001,435
2009-07-061,4891,4971,4581,4664,815,6001,466
2009-07-031,4641,5021,4571,4986,855,8001,498
2009-07-021,5301,5441,4931,5017,430,4001,501
2009-07-011,4861,5431,4731,51910,693,4001,519
2009-06-301,5091,5181,4761,4926,286,9001,492
2009-06-291,5291,5301,4771,4847,570,5001,484
2009-06-261,5391,5451,5021,5309,875,2001,530
2009-06-251,4391,5151,4321,50611,331,0001,506
2009-06-241,4311,4361,4111,4305,898,0001,430
2009-06-231,4461,4471,4131,42111,390,5001,421
2009-06-221,5011,5171,4771,5066,568,3001,506
2009-06-191,5071,5301,4771,4997,645,4001,499
2009-06-181,5331,5371,4901,5007,344,6001,500
2009-06-171,5301,5711,5171,5517,090,7001,551
2009-06-161,5701,5841,5401,5468,258,2001,546
2009-06-151,6151,6211,5951,6037,928,6001,603
2009-06-121,6031,6201,5901,60412,834,6001,604
2009-06-111,5791,5921,5711,5878,023,9001,587
2009-06-101,5311,5841,5301,58110,355,8001,581
2009-06-091,5641,5761,5221,53011,013,0001,530
2009-06-081,5231,5701,5151,56018,334,5001,560
2009-06-051,4841,4841,4581,4723,869,0001,472
2009-06-041,4551,4691,4521,4527,063,9001,452
2009-06-031,4741,4861,4531,47510,405,2001,475
2009-06-021,4801,4881,4431,4449,226,3001,444
2009-06-011,3921,4481,3881,44112,272,1001,441
2009-05-291,3871,3931,3701,3856,410,2001,385
2009-05-281,3621,3851,3601,3825,343,2001,382
2009-05-271,3701,3791,3651,3726,437,3001,372
2009-05-261,3651,3711,3311,3506,390,4001,350
2009-05-251,3701,3761,3461,3608,995,0001,360
2009-05-221,3181,3391,3181,3265,228,0001,326
2009-05-211,3401,3551,3261,3505,863,1001,350
2009-05-201,3601,3641,3281,3596,248,3001,359
2009-05-191,3281,3601,3201,35310,122,6001,353
2009-05-181,3031,3061,2801,2808,412,1001,280
2009-05-151,3301,3481,3261,3455,618,9001,345
2009-05-141,3101,3201,2941,3049,803,0001,304
2009-05-131,3701,3711,3351,3567,872,9001,356
2009-05-121,3701,3931,3701,3826,624,8001,382
2009-05-111,3801,4101,3711,41013,508,5001,410
2009-05-081,3301,3561,3181,35010,596,5001,350
2009-05-071,3021,3471,2941,34618,694,0001,346
2009-05-011,2361,2451,2141,2356,598,0001,235
2009-04-301,2091,2311,2011,2197,862,9001,219
2009-04-281,2201,2421,1671,17011,189,5001,170
2009-04-271,2241,2481,2161,2276,249,9001,227
2009-04-241,2271,2481,2221,23510,598,3001,235
2009-04-231,2121,2191,1821,2139,238,6001,213
2009-04-221,2281,2531,1991,20211,696,8001,202
2009-04-211,2001,2181,1951,21710,267,1001,217
2009-04-201,2471,2551,2151,2489,389,4001,248
2009-04-171,2511,2701,2451,2658,534,0001,265
2009-04-161,2531,2831,2301,23815,544,0001,238
2009-04-151,2681,2691,2111,22513,559,9001,225
2009-04-141,3011,3101,2721,2988,064,7001,298
2009-04-131,2701,3031,2601,2868,732,0001,286
2009-04-101,3001,3031,2551,27812,710,9001,278
2009-04-091,2121,2471,2061,23510,437,4001,235
2009-04-081,1701,1891,1531,1659,401,0001,165
2009-04-071,2201,2311,2021,20610,371,2001,206
2009-04-061,2481,2841,2351,23513,598,4001,235
2009-04-031,2241,2371,2021,21814,400,6001,218
2009-04-021,1551,1841,1471,18212,681,9001,182
2009-04-011,0981,1251,0901,1178,849,3001,117
2009-03-311,0901,1301,0701,07010,642,7001,070
2009-03-301,1101,1441,0661,08012,648,2001,080
2009-03-271,1991,2071,1171,12119,853,6001,121
2009-03-261,1711,2101,1701,1979,964,5001,197
2009-03-251,2001,2131,1821,19211,506,7001,192
2009-03-241,2301,2321,1911,21413,791,2001,214
2009-03-231,1371,1871,1321,18114,215,1001,181
2009-03-191,1101,1171,0821,1178,195,4001,117
2009-03-181,1281,1361,0811,1019,512,5001,101
2009-03-171,0901,1111,0761,10810,394,2001,108
2009-03-161,0521,0861,0511,0788,861,0001,078
2009-03-131,0371,0521,0311,04713,269,0001,047
2009-03-121,0331,0369911,00310,472,3001,003
2009-03-111,0111,0441,0031,03112,199,7001,031
2009-03-1098099396897511,326,300975
2009-03-091,0331,04898198715,553,000987
2009-03-061,0351,0531,0261,03312,776,4001,033
2009-03-051,0801,0971,0661,07521,238,9001,075
2009-03-049851,0479801,03615,918,6001,036
2009-03-039601,0099521,00513,989,7001,005
2009-03-029901,0039729829,317,400982
2009-02-271,0111,0239961,02211,493,7001,022
2009-02-261,0411,0731,0241,02414,534,9001,024
2009-02-251,0091,0449901,03717,297,5001,037
2009-02-249209759139739,657,300973
2009-02-239379549129447,930,200944
2009-02-209859889549598,042,900959
2009-02-199911,0039819868,239,400986
2009-02-189609919529848,600,900984
2009-02-179951,0139729789,171,600978
2009-02-169951,0279881,0029,663,2001,002
2009-02-131,0371,0379911,00511,679,2001,005
2009-02-121,0031,0419951,01711,299,2001,017
2009-02-101,0741,0901,0211,02812,030,0001,028
2009-02-091,0751,0981,0561,05814,572,1001,058
2009-02-061,0911,0961,0201,03114,585,7001,031
2009-02-051,0401,0921,0321,05614,921,3001,056
2009-02-041,0251,0541,0111,04818,127,5001,048
2009-02-039621,04896098617,647,300986
2009-02-0292198291294812,975,800948
2009-01-3096696692794711,601,800947
2009-01-291,0161,02598399312,067,100993
2009-01-289639909489767,815,800976
2009-01-2792297192196613,484,900966
2009-01-2691693489790919,046,400909
2009-01-2397597694395411,053,900954
2009-01-221,0021,00397599312,291,400993
2009-01-211,0001,0089841,00210,556,0001,002
2009-01-201,0561,0571,0221,0418,879,2001,041
2009-01-191,0851,0971,0651,0707,719,2001,070
2009-01-161,0951,1021,0281,06720,948,2001,067
2009-01-151,0991,0991,0741,08314,319,0001,083
2009-01-141,1401,1641,1251,14010,645,9001,140
2009-01-131,1381,1471,1231,13111,226,1001,131
2009-01-091,2311,2541,2041,2388,835,8001,238
2009-01-081,2461,2661,2221,2319,679,6001,231
2009-01-071,2711,3231,2701,30618,781,0001,306
2009-01-061,2151,2731,2061,25119,979,9001,251
2009-01-051,1981,2071,1791,1957,290,5001,195

分割・併合履歴 : [1989-03-28]1株→1.05株