6301 コマツの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,463	2,476	2,456	2,457	3,709,900	2,457
2010-12-29	2,470	2,482	2,464	2,478	1,975,100	2,478
2010-12-28	2,481	2,490	2,470	2,472	2,215,200	2,472
2010-12-27	2,463	2,490	2,461	2,486	3,191,900	2,486
2010-12-24	2,454	2,473	2,448	2,468	3,375,700	2,468
2010-12-22	2,491	2,504	2,457	2,462	4,821,000	2,462
2010-12-21	2,477	2,498	2,465	2,490	4,905,900	2,490
2010-12-20	2,509	2,515	2,438	2,453	6,247,000	2,453
2010-12-17	2,478	2,500	2,477	2,500	6,772,900	2,500
2010-12-16	2,481	2,495	2,466	2,486	5,068,000	2,486
2010-12-15	2,492	2,494	2,464	2,480	5,071,400	2,480
2010-12-14	2,468	2,511	2,467	2,491	9,829,000	2,491
2010-12-13	2,415	2,462	2,415	2,462	6,107,500	2,462
2010-12-10	2,488	2,488	2,423	2,427	12,676,800	2,427
2010-12-09	2,490	2,496	2,460	2,481	6,200,600	2,481
2010-12-08	2,483	2,500	2,467	2,496	8,767,000	2,496
2010-12-07	2,442	2,490	2,429	2,490	12,412,300	2,490
2010-12-06	2,445	2,449	2,420	2,424	6,455,000	2,424
2010-12-03	2,490	2,494	2,429	2,443	9,092,600	2,443
2010-12-02	2,400	2,449	2,396	2,444	12,901,100	2,444
2010-12-01	2,343	2,358	2,322	2,336	6,574,300	2,336
2010-11-30	2,375	2,375	2,307	2,318	7,537,200	2,318
2010-11-29	2,368	2,393	2,356	2,376	5,080,000	2,376
2010-11-26	2,398	2,404	2,364	2,372	7,860,800	2,372
2010-11-25	2,360	2,399	2,350	2,390	11,882,400	2,390
2010-11-24	2,300	2,333	2,282	2,325	10,625,800	2,325
2010-11-22	2,278	2,323	2,274	2,311	12,963,200	2,311
2010-11-19	2,277	2,279	2,238	2,246	5,386,300	2,246
2010-11-18	2,214	2,255	2,206	2,252	5,850,400	2,252
2010-11-17	2,200	2,233	2,195	2,226	6,891,600	2,226
2010-11-16	2,235	2,257	2,211	2,236	8,270,800	2,236
2010-11-15	2,202	2,222	2,181	2,209	6,542,600	2,209
2010-11-12	2,237	2,258	2,191	2,193	7,099,400	2,193
2010-11-11	2,266	2,273	2,235	2,245	6,169,600	2,245
2010-11-10	2,268	2,276	2,223	2,252	8,751,700	2,252
2010-11-09	2,255	2,279	2,242	2,250	15,201,900	2,250
2010-11-08	2,211	2,277	2,197	2,275	21,061,700	2,275
2010-11-05	2,100	2,183	2,097	2,172	18,010,100	2,172
2010-11-04	2,080	2,089	2,064	2,072	9,486,000	2,072
2010-11-02	2,010	2,050	2,008	2,050	11,347,500	2,050
2010-11-01	1,974	2,018	1,973	2,010	11,378,200	2,010
2010-10-29	1,977	2,006	1,972	1,972	15,663,600	1,972
2010-10-28	1,945	1,950	1,923	1,937	6,804,700	1,937
2010-10-27	1,949	1,959	1,933	1,955	6,887,100	1,955
2010-10-26	1,952	1,960	1,916	1,916	5,874,900	1,916
2010-10-25	1,971	1,974	1,950	1,962	4,875,300	1,962
2010-10-22	1,950	1,972	1,940	1,970	4,518,000	1,970
2010-10-21	1,971	1,975	1,931	1,946	5,288,900	1,946
2010-10-20	1,936	1,960	1,927	1,951	7,539,400	1,951
2010-10-19	1,938	1,977	1,938	1,976	5,220,400	1,976
2010-10-18	1,956	1,972	1,940	1,953	3,515,400	1,953
2010-10-15	1,977	1,978	1,947	1,956	5,659,200	1,956
2010-10-14	1,944	1,980	1,941	1,980	8,608,200	1,980
2010-10-13	1,923	1,943	1,909	1,909	6,412,200	1,909
2010-10-12	1,921	1,923	1,880	1,893	7,008,300	1,893
2010-10-08	1,902	1,918	1,896	1,900	10,839,900	1,900
2010-10-07	1,956	1,966	1,924	1,932	5,061,100	1,932
2010-10-06	1,950	1,969	1,941	1,967	8,121,300	1,967
2010-10-05	1,925	1,942	1,907	1,934	5,321,600	1,934
2010-10-04	1,935	1,947	1,922	1,929	3,841,100	1,929
2010-10-01	1,942	1,952	1,918	1,935	6,143,900	1,935
2010-09-30	1,940	1,954	1,934	1,938	10,290,500	1,938
2010-09-29	1,940	1,956	1,922	1,941	6,015,500	1,941
2010-09-28	1,918	1,953	1,913	1,942	7,653,100	1,942
2010-09-27	1,888	1,936	1,881	1,935	8,799,200	1,935
2010-09-24	1,827	1,917	1,825	1,875	11,416,300	1,875
2010-09-22	1,905	1,909	1,875	1,875	6,842,700	1,875
2010-09-21	1,950	1,963	1,911	1,923	8,176,000	1,923
2010-09-17	1,949	1,950	1,932	1,943	7,782,700	1,943
2010-09-16	1,931	1,950	1,919	1,948	18,426,500	1,948
2010-09-15	1,864	1,919	1,846	1,891	11,115,700	1,891
2010-09-14	1,854	1,872	1,852	1,871	7,186,100	1,871
2010-09-13	1,850	1,860	1,836	1,851	6,073,900	1,851
2010-09-10	1,817	1,833	1,800	1,827	8,424,500	1,827
2010-09-09	1,800	1,805	1,780	1,790	3,104,600	1,790
2010-09-08	1,781	1,792	1,771	1,777	4,254,900	1,777
2010-09-07	1,800	1,842	1,795	1,816	6,738,100	1,816
2010-09-06	1,763	1,819	1,763	1,816	7,999,800	1,816
2010-09-03	1,755	1,768	1,739	1,758	3,605,400	1,758
2010-09-02	1,768	1,768	1,726	1,745	5,509,600	1,745
2010-09-01	1,694	1,733	1,682	1,726	5,215,400	1,726
2010-08-31	1,745	1,745	1,700	1,705	6,009,500	1,705
2010-08-30	1,782	1,804	1,760	1,772	4,656,400	1,772
2010-08-27	1,693	1,747	1,688	1,742	4,628,400	1,742
2010-08-26	1,713	1,721	1,700	1,721	3,573,500	1,721
2010-08-25	1,706	1,729	1,695	1,703	5,041,000	1,703
2010-08-24	1,712	1,731	1,700	1,726	6,448,300	1,726
2010-08-23	1,776	1,782	1,746	1,754	4,149,400	1,754
2010-08-20	1,782	1,814	1,782	1,790	3,665,200	1,790
2010-08-19	1,814	1,829	1,809	1,822	4,521,800	1,822
2010-08-18	1,805	1,825	1,800	1,817	5,272,000	1,817
2010-08-17	1,741	1,784	1,740	1,781	3,521,800	1,781
2010-08-16	1,751	1,774	1,742	1,770	3,512,300	1,770
2010-08-13	1,770	1,781	1,746	1,781	4,179,000	1,781
2010-08-12	1,751	1,770	1,735	1,770	5,983,700	1,770
2010-08-11	1,815	1,832	1,792	1,796	5,280,900	1,796
2010-08-10	1,865	1,865	1,834	1,848	4,286,700	1,848
2010-08-09	1,826	1,843	1,823	1,843	3,245,800	1,843
2010-08-06	1,847	1,855	1,839	1,855	3,457,100	1,855
2010-08-05	1,866	1,867	1,844	1,862	4,146,600	1,862
2010-08-04	1,852	1,856	1,822	1,835	5,833,300	1,835
2010-08-03	1,873	1,877	1,844	1,863	5,716,800	1,863
2010-08-02	1,822	1,855	1,820	1,838	5,178,900	1,838
2010-07-30	1,846	1,848	1,814	1,816	6,007,900	1,816
2010-07-29	1,820	1,851	1,815	1,845	8,090,100	1,845
2010-07-28	1,810	1,820	1,798	1,814	5,307,800	1,814
2010-07-27	1,811	1,818	1,782	1,785	4,318,300	1,785
2010-07-26	1,810	1,830	1,803	1,807	5,908,500	1,807
2010-07-23	1,770	1,804	1,767	1,796	11,118,100	1,796
2010-07-22	1,705	1,731	1,704	1,722	4,899,400	1,722
2010-07-21	1,742	1,749	1,715	1,724	4,519,100	1,724
2010-07-20	1,691	1,729	1,687	1,718	5,764,500	1,718
2010-07-16	1,750	1,761	1,721	1,731	6,274,500	1,731
2010-07-15	1,777	1,782	1,756	1,766	5,564,900	1,766
2010-07-14	1,794	1,800	1,784	1,790	13,649,800	1,790
2010-07-13	1,728	1,742	1,695	1,698	5,361,600	1,698
2010-07-12	1,712	1,745	1,711	1,726	3,541,800	1,726
2010-07-09	1,725	1,741	1,701	1,725	7,609,800	1,725
2010-07-08	1,690	1,704	1,683	1,691	4,993,700	1,691
2010-07-07	1,631	1,650	1,628	1,643	3,789,700	1,643
2010-07-06	1,584	1,646	1,572	1,646	5,575,100	1,646
2010-07-05	1,596	1,616	1,592	1,610	3,288,900	1,610
2010-07-02	1,590	1,615	1,578	1,607	5,448,500	1,607
2010-07-01	1,600	1,611	1,571	1,591	5,565,900	1,591
2010-06-30	1,589	1,619	1,580	1,618	5,636,200	1,618
2010-06-29	1,682	1,700	1,636	1,645	4,651,700	1,645
2010-06-28	1,677	1,685	1,653	1,667	2,972,000	1,667
2010-06-25	1,700	1,700	1,671	1,679	4,169,500	1,679
2010-06-24	1,705	1,730	1,700	1,714	3,472,500	1,714
2010-06-23	1,718	1,734	1,710	1,729	4,339,200	1,729
2010-06-22	1,764	1,789	1,750	1,755	5,990,600	1,755
2010-06-21	1,760	1,791	1,759	1,782	9,876,700	1,782
2010-06-18	1,716	1,734	1,701	1,703	7,942,000	1,703
2010-06-17	1,720	1,722	1,702	1,703	4,625,900	1,703
2010-06-16	1,701	1,719	1,699	1,715	6,677,900	1,715
2010-06-15	1,653	1,669	1,640	1,661	4,286,500	1,661
2010-06-14	1,650	1,668	1,647	1,664	4,709,100	1,664
2010-06-11	1,630	1,653	1,628	1,631	11,910,600	1,631
2010-06-10	1,595	1,613	1,581	1,610	4,981,000	1,610
2010-06-09	1,618	1,627	1,583	1,602	5,307,600	1,602
2010-06-08	1,605	1,635	1,602	1,615	5,528,400	1,615
2010-06-07	1,644	1,650	1,619	1,624	7,387,900	1,624
2010-06-04	1,710	1,735	1,700	1,711	4,937,200	1,711
2010-06-03	1,690	1,725	1,685	1,719	6,065,400	1,719
2010-06-02	1,667	1,693	1,638	1,655	6,604,100	1,655
2010-06-01	1,693	1,698	1,672	1,684	4,120,400	1,684
2010-05-31	1,700	1,730	1,683	1,709	5,027,100	1,709
2010-05-28	1,719	1,724	1,686	1,714	7,567,600	1,714
2010-05-27	1,610	1,672	1,605	1,666	6,734,900	1,666
2010-05-26	1,620	1,643	1,592	1,616	7,327,700	1,616
2010-05-25	1,672	1,681	1,599	1,612	9,334,900	1,612
2010-05-24	1,626	1,683	1,600	1,671	10,974,700	1,671
2010-05-21	1,600	1,639	1,588	1,635	11,206,900	1,635
2010-05-20	1,660	1,678	1,640	1,654	5,650,100	1,654
2010-05-19	1,639	1,681	1,628	1,677	6,150,200	1,677
2010-05-18	1,681	1,696	1,648	1,675	8,263,400	1,675
2010-05-17	1,705	1,713	1,667	1,678	8,417,600	1,678
2010-05-14	1,709	1,739	1,702	1,716	8,884,400	1,716
2010-05-13	1,750	1,764	1,745	1,750	7,236,600	1,750
2010-05-12	1,743	1,759	1,702	1,716	11,348,300	1,716
2010-05-11	1,821	1,824	1,727	1,734	10,616,100	1,734
2010-05-10	1,772	1,803	1,763	1,795	7,127,800	1,795
2010-05-07	1,717	1,767	1,705	1,761	18,826,300	1,761
2010-05-06	1,850	1,851	1,803	1,808	10,720,500	1,808
2010-04-30	1,919	1,922	1,896	1,906	8,369,200	1,906
2010-04-28	1,853	1,870	1,838	1,857	11,983,600	1,857
2010-04-27	1,880	1,909	1,875	1,904	10,884,600	1,904
2010-04-26	1,823	1,889	1,820	1,882	11,679,200	1,882
2010-04-23	1,814	1,828	1,801	1,809	5,439,600	1,809
2010-04-22	1,843	1,850	1,808	1,819	8,163,700	1,819
2010-04-21	1,848	1,856	1,837	1,847	8,416,200	1,847
2010-04-20	1,878	1,882	1,828	1,833	8,824,000	1,833
2010-04-19	1,881	1,895	1,875	1,876	4,076,700	1,876
2010-04-16	1,942	1,942	1,911	1,918	5,027,600	1,918
2010-04-15	1,950	1,963	1,937	1,943	7,461,900	1,943
2010-04-14	1,890	1,915	1,890	1,910	5,604,600	1,910
2010-04-13	1,900	1,900	1,865	1,883	8,205,900	1,883
2010-04-12	1,921	1,928	1,907	1,909	5,697,300	1,909
2010-04-09	1,904	1,923	1,901	1,910	7,876,100	1,910
2010-04-08	1,938	1,944	1,915	1,922	6,149,300	1,922
2010-04-07	1,966	1,983	1,961	1,969	4,434,000	1,969
2010-04-06	2,020	2,023	1,966	1,980	8,913,500	1,980
2010-04-05	1,995	2,018	1,991	2,018	6,008,800	2,018
2010-04-02	1,983	1,995	1,976	1,983	5,125,500	1,983
2010-04-01	1,970	1,976	1,953	1,974	4,958,800	1,974
2010-03-31	1,971	1,977	1,957	1,960	5,499,700	1,960
2010-03-30	1,989	1,989	1,957	1,965	4,912,800	1,965
2010-03-29	1,955	1,974	1,948	1,971	3,875,300	1,971
2010-03-26	1,960	1,963	1,945	1,962	4,625,500	1,962
2010-03-25	1,949	1,950	1,934	1,942	3,940,200	1,942
2010-03-24	1,935	1,969	1,923	1,935	7,027,800	1,935
2010-03-23	1,903	1,916	1,901	1,908	2,753,000	1,908
2010-03-19	1,900	1,908	1,894	1,902	2,807,100	1,902
2010-03-18	1,911	1,922	1,892	1,897	3,842,700	1,897
2010-03-17	1,900	1,913	1,879	1,910	5,182,400	1,910
2010-03-16	1,908	1,909	1,889	1,889	4,927,100	1,889
2010-03-15	1,929	1,929	1,907	1,912	3,197,000	1,912
2010-03-12	1,940	1,940	1,903	1,911	8,157,500	1,911
2010-03-11	1,924	1,938	1,896	1,916	6,484,400	1,916
2010-03-10	1,895	1,925	1,893	1,915	5,524,200	1,915
2010-03-09	1,899	1,900	1,881	1,893	4,017,400	1,893
2010-03-08	1,880	1,902	1,877	1,899	7,360,900	1,899
2010-03-05	1,824	1,849	1,823	1,842	5,819,300	1,842
2010-03-04	1,839	1,839	1,803	1,805	3,683,600	1,805
2010-03-03	1,813	1,832	1,806	1,832	4,863,100	1,832
2010-03-02	1,814	1,828	1,802	1,825	6,497,300	1,825
2010-03-01	1,785	1,800	1,765	1,788	5,737,000	1,788
2010-02-26	1,790	1,795	1,767	1,784	4,114,400	1,784
2010-02-25	1,810	1,817	1,778	1,784	4,974,700	1,784
2010-02-24	1,815	1,822	1,799	1,812	5,075,700	1,812
2010-02-23	1,835	1,849	1,827	1,838	4,652,300	1,838
2010-02-22	1,839	1,857	1,834	1,855	4,665,200	1,855
2010-02-19	1,841	1,852	1,796	1,803	5,591,200	1,803
2010-02-18	1,850	1,862	1,832	1,840	5,574,700	1,840
2010-02-17	1,800	1,831	1,790	1,830	5,224,300	1,830
2010-02-16	1,768	1,777	1,757	1,769	2,418,200	1,769
2010-02-15	1,815	1,815	1,769	1,776	3,990,300	1,776
2010-02-12	1,824	1,843	1,794	1,818	5,955,200	1,818
2010-02-10	1,790	1,816	1,778	1,784	9,897,400	1,784
2010-02-09	1,702	1,735	1,683	1,729	8,651,000	1,729
2010-02-08	1,731	1,751	1,714	1,726	3,946,200	1,726
2010-02-05	1,746	1,760	1,730	1,758	7,914,300	1,758
2010-02-04	1,830	1,840	1,790	1,807	6,211,500	1,807
2010-02-03	1,843	1,851	1,814	1,819	5,878,600	1,819
2010-02-02	1,811	1,838	1,807	1,835	8,164,400	1,835
2010-02-01	1,800	1,819	1,757	1,786	9,642,400	1,786
2010-01-29	1,835	1,844	1,801	1,820	15,700,300	1,820
2010-01-28	1,800	1,850	1,778	1,827	14,979,000	1,827
2010-01-27	1,885	1,892	1,828	1,834	7,948,000	1,834
2010-01-26	1,928	1,933	1,867	1,876	8,685,700	1,876
2010-01-25	1,899	1,942	1,894	1,924	7,444,100	1,924
2010-01-22	1,930	1,945	1,920	1,937	8,716,800	1,937
2010-01-21	1,952	1,994	1,937	1,988	7,969,800	1,988
2010-01-20	2,015	2,026	1,964	1,976	4,243,300	1,976
2010-01-19	2,028	2,029	2,000	2,005	3,352,700	2,005
2010-01-18	2,015	2,030	2,006	2,030	5,441,500	2,030
2010-01-15	2,080	2,083	2,038	2,050	5,096,800	2,050
2010-01-14	2,062	2,081	2,049	2,066	6,355,200	2,066
2010-01-13	2,056	2,070	2,030	2,036	8,250,700	2,036
2010-01-12	2,031	2,099	2,022	2,096	13,821,800	2,096
2010-01-08	1,999	1,999	1,964	1,989	9,268,000	1,989
2010-01-07	1,991	1,992	1,929	1,945	4,875,100	1,945
2010-01-06	1,960	1,966	1,950	1,963	3,947,000	1,963
2010-01-05	1,970	1,983	1,947	1,954	5,486,800	1,954
2010-01-04	1,942	1,956	1,938	1,942	3,125,600	1,942

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 [2010年度]

6301 コマツの時系列データ [2010年度]