1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2010年

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
2010-12-302,4632,4762,4562,4573,709,9002,457
2010-12-292,4702,4822,4642,4781,975,1002,478
2010-12-282,4812,4902,4702,4722,215,2002,472
2010-12-272,4632,4902,4612,4863,191,9002,486
2010-12-242,4542,4732,4482,4683,375,7002,468
2010-12-222,4912,5042,4572,4624,821,0002,462
2010-12-212,4772,4982,4652,4904,905,9002,490
2010-12-202,5092,5152,4382,4536,247,0002,453
2010-12-172,4782,5002,4772,5006,772,9002,500
2010-12-162,4812,4952,4662,4865,068,0002,486
2010-12-152,4922,4942,4642,4805,071,4002,480
2010-12-142,4682,5112,4672,4919,829,0002,491
2010-12-132,4152,4622,4152,4626,107,5002,462
2010-12-102,4882,4882,4232,42712,676,8002,427
2010-12-092,4902,4962,4602,4816,200,6002,481
2010-12-082,4832,5002,4672,4968,767,0002,496
2010-12-072,4422,4902,4292,49012,412,3002,490
2010-12-062,4452,4492,4202,4246,455,0002,424
2010-12-032,4902,4942,4292,4439,092,6002,443
2010-12-022,4002,4492,3962,44412,901,1002,444
2010-12-012,3432,3582,3222,3366,574,3002,336
2010-11-302,3752,3752,3072,3187,537,2002,318
2010-11-292,3682,3932,3562,3765,080,0002,376
2010-11-262,3982,4042,3642,3727,860,8002,372
2010-11-252,3602,3992,3502,39011,882,4002,390
2010-11-242,3002,3332,2822,32510,625,8002,325
2010-11-222,2782,3232,2742,31112,963,2002,311
2010-11-192,2772,2792,2382,2465,386,3002,246
2010-11-182,2142,2552,2062,2525,850,4002,252
2010-11-172,2002,2332,1952,2266,891,6002,226
2010-11-162,2352,2572,2112,2368,270,8002,236
2010-11-152,2022,2222,1812,2096,542,6002,209
2010-11-122,2372,2582,1912,1937,099,4002,193
2010-11-112,2662,2732,2352,2456,169,6002,245
2010-11-102,2682,2762,2232,2528,751,7002,252
2010-11-092,2552,2792,2422,25015,201,9002,250
2010-11-082,2112,2772,1972,27521,061,7002,275
2010-11-052,1002,1832,0972,17218,010,1002,172
2010-11-042,0802,0892,0642,0729,486,0002,072
2010-11-022,0102,0502,0082,05011,347,5002,050
2010-11-011,9742,0181,9732,01011,378,2002,010
2010-10-291,9772,0061,9721,97215,663,6001,972
2010-10-281,9451,9501,9231,9376,804,7001,937
2010-10-271,9491,9591,9331,9556,887,1001,955
2010-10-261,9521,9601,9161,9165,874,9001,916
2010-10-251,9711,9741,9501,9624,875,3001,962
2010-10-221,9501,9721,9401,9704,518,0001,970
2010-10-211,9711,9751,9311,9465,288,9001,946
2010-10-201,9361,9601,9271,9517,539,4001,951
2010-10-191,9381,9771,9381,9765,220,4001,976
2010-10-181,9561,9721,9401,9533,515,4001,953
2010-10-151,9771,9781,9471,9565,659,2001,956
2010-10-141,9441,9801,9411,9808,608,2001,980
2010-10-131,9231,9431,9091,9096,412,2001,909
2010-10-121,9211,9231,8801,8937,008,3001,893
2010-10-081,9021,9181,8961,90010,839,9001,900
2010-10-071,9561,9661,9241,9325,061,1001,932
2010-10-061,9501,9691,9411,9678,121,3001,967
2010-10-051,9251,9421,9071,9345,321,6001,934
2010-10-041,9351,9471,9221,9293,841,1001,929
2010-10-011,9421,9521,9181,9356,143,9001,935
2010-09-301,9401,9541,9341,93810,290,5001,938
2010-09-291,9401,9561,9221,9416,015,5001,941
2010-09-281,9181,9531,9131,9427,653,1001,942
2010-09-271,8881,9361,8811,9358,799,2001,935
2010-09-241,8271,9171,8251,87511,416,3001,875
2010-09-221,9051,9091,8751,8756,842,7001,875
2010-09-211,9501,9631,9111,9238,176,0001,923
2010-09-171,9491,9501,9321,9437,782,7001,943
2010-09-161,9311,9501,9191,94818,426,5001,948
2010-09-151,8641,9191,8461,89111,115,7001,891
2010-09-141,8541,8721,8521,8717,186,1001,871
2010-09-131,8501,8601,8361,8516,073,9001,851
2010-09-101,8171,8331,8001,8278,424,5001,827
2010-09-091,8001,8051,7801,7903,104,6001,790
2010-09-081,7811,7921,7711,7774,254,9001,777
2010-09-071,8001,8421,7951,8166,738,1001,816
2010-09-061,7631,8191,7631,8167,999,8001,816
2010-09-031,7551,7681,7391,7583,605,4001,758
2010-09-021,7681,7681,7261,7455,509,6001,745
2010-09-011,6941,7331,6821,7265,215,4001,726
2010-08-311,7451,7451,7001,7056,009,5001,705
2010-08-301,7821,8041,7601,7724,656,4001,772
2010-08-271,6931,7471,6881,7424,628,4001,742
2010-08-261,7131,7211,7001,7213,573,5001,721
2010-08-251,7061,7291,6951,7035,041,0001,703
2010-08-241,7121,7311,7001,7266,448,3001,726
2010-08-231,7761,7821,7461,7544,149,4001,754
2010-08-201,7821,8141,7821,7903,665,2001,790
2010-08-191,8141,8291,8091,8224,521,8001,822
2010-08-181,8051,8251,8001,8175,272,0001,817
2010-08-171,7411,7841,7401,7813,521,8001,781
2010-08-161,7511,7741,7421,7703,512,3001,770
2010-08-131,7701,7811,7461,7814,179,0001,781
2010-08-121,7511,7701,7351,7705,983,7001,770
2010-08-111,8151,8321,7921,7965,280,9001,796
2010-08-101,8651,8651,8341,8484,286,7001,848
2010-08-091,8261,8431,8231,8433,245,8001,843
2010-08-061,8471,8551,8391,8553,457,1001,855
2010-08-051,8661,8671,8441,8624,146,6001,862
2010-08-041,8521,8561,8221,8355,833,3001,835
2010-08-031,8731,8771,8441,8635,716,8001,863
2010-08-021,8221,8551,8201,8385,178,9001,838
2010-07-301,8461,8481,8141,8166,007,9001,816
2010-07-291,8201,8511,8151,8458,090,1001,845
2010-07-281,8101,8201,7981,8145,307,8001,814
2010-07-271,8111,8181,7821,7854,318,3001,785
2010-07-261,8101,8301,8031,8075,908,5001,807
2010-07-231,7701,8041,7671,79611,118,1001,796
2010-07-221,7051,7311,7041,7224,899,4001,722
2010-07-211,7421,7491,7151,7244,519,1001,724
2010-07-201,6911,7291,6871,7185,764,5001,718
2010-07-161,7501,7611,7211,7316,274,5001,731
2010-07-151,7771,7821,7561,7665,564,9001,766
2010-07-141,7941,8001,7841,79013,649,8001,790
2010-07-131,7281,7421,6951,6985,361,6001,698
2010-07-121,7121,7451,7111,7263,541,8001,726
2010-07-091,7251,7411,7011,7257,609,8001,725
2010-07-081,6901,7041,6831,6914,993,7001,691
2010-07-071,6311,6501,6281,6433,789,7001,643
2010-07-061,5841,6461,5721,6465,575,1001,646
2010-07-051,5961,6161,5921,6103,288,9001,610
2010-07-021,5901,6151,5781,6075,448,5001,607
2010-07-011,6001,6111,5711,5915,565,9001,591
2010-06-301,5891,6191,5801,6185,636,2001,618
2010-06-291,6821,7001,6361,6454,651,7001,645
2010-06-281,6771,6851,6531,6672,972,0001,667
2010-06-251,7001,7001,6711,6794,169,5001,679
2010-06-241,7051,7301,7001,7143,472,5001,714
2010-06-231,7181,7341,7101,7294,339,2001,729
2010-06-221,7641,7891,7501,7555,990,6001,755
2010-06-211,7601,7911,7591,7829,876,7001,782
2010-06-181,7161,7341,7011,7037,942,0001,703
2010-06-171,7201,7221,7021,7034,625,9001,703
2010-06-161,7011,7191,6991,7156,677,9001,715
2010-06-151,6531,6691,6401,6614,286,5001,661
2010-06-141,6501,6681,6471,6644,709,1001,664
2010-06-111,6301,6531,6281,63111,910,6001,631
2010-06-101,5951,6131,5811,6104,981,0001,610
2010-06-091,6181,6271,5831,6025,307,6001,602
2010-06-081,6051,6351,6021,6155,528,4001,615
2010-06-071,6441,6501,6191,6247,387,9001,624
2010-06-041,7101,7351,7001,7114,937,2001,711
2010-06-031,6901,7251,6851,7196,065,4001,719
2010-06-021,6671,6931,6381,6556,604,1001,655
2010-06-011,6931,6981,6721,6844,120,4001,684
2010-05-311,7001,7301,6831,7095,027,1001,709
2010-05-281,7191,7241,6861,7147,567,6001,714
2010-05-271,6101,6721,6051,6666,734,9001,666
2010-05-261,6201,6431,5921,6167,327,7001,616
2010-05-251,6721,6811,5991,6129,334,9001,612
2010-05-241,6261,6831,6001,67110,974,7001,671
2010-05-211,6001,6391,5881,63511,206,9001,635
2010-05-201,6601,6781,6401,6545,650,1001,654
2010-05-191,6391,6811,6281,6776,150,2001,677
2010-05-181,6811,6961,6481,6758,263,4001,675
2010-05-171,7051,7131,6671,6788,417,6001,678
2010-05-141,7091,7391,7021,7168,884,4001,716
2010-05-131,7501,7641,7451,7507,236,6001,750
2010-05-121,7431,7591,7021,71611,348,3001,716
2010-05-111,8211,8241,7271,73410,616,1001,734
2010-05-101,7721,8031,7631,7957,127,8001,795
2010-05-071,7171,7671,7051,76118,826,3001,761
2010-05-061,8501,8511,8031,80810,720,5001,808
2010-04-301,9191,9221,8961,9068,369,2001,906
2010-04-281,8531,8701,8381,85711,983,6001,857
2010-04-271,8801,9091,8751,90410,884,6001,904
2010-04-261,8231,8891,8201,88211,679,2001,882
2010-04-231,8141,8281,8011,8095,439,6001,809
2010-04-221,8431,8501,8081,8198,163,7001,819
2010-04-211,8481,8561,8371,8478,416,2001,847
2010-04-201,8781,8821,8281,8338,824,0001,833
2010-04-191,8811,8951,8751,8764,076,7001,876
2010-04-161,9421,9421,9111,9185,027,6001,918
2010-04-151,9501,9631,9371,9437,461,9001,943
2010-04-141,8901,9151,8901,9105,604,6001,910
2010-04-131,9001,9001,8651,8838,205,9001,883
2010-04-121,9211,9281,9071,9095,697,3001,909
2010-04-091,9041,9231,9011,9107,876,1001,910
2010-04-081,9381,9441,9151,9226,149,3001,922
2010-04-071,9661,9831,9611,9694,434,0001,969
2010-04-062,0202,0231,9661,9808,913,5001,980
2010-04-051,9952,0181,9912,0186,008,8002,018
2010-04-021,9831,9951,9761,9835,125,5001,983
2010-04-011,9701,9761,9531,9744,958,8001,974
2010-03-311,9711,9771,9571,9605,499,7001,960
2010-03-301,9891,9891,9571,9654,912,8001,965
2010-03-291,9551,9741,9481,9713,875,3001,971
2010-03-261,9601,9631,9451,9624,625,5001,962
2010-03-251,9491,9501,9341,9423,940,2001,942
2010-03-241,9351,9691,9231,9357,027,8001,935
2010-03-231,9031,9161,9011,9082,753,0001,908
2010-03-191,9001,9081,8941,9022,807,1001,902
2010-03-181,9111,9221,8921,8973,842,7001,897
2010-03-171,9001,9131,8791,9105,182,4001,910
2010-03-161,9081,9091,8891,8894,927,1001,889
2010-03-151,9291,9291,9071,9123,197,0001,912
2010-03-121,9401,9401,9031,9118,157,5001,911
2010-03-111,9241,9381,8961,9166,484,4001,916
2010-03-101,8951,9251,8931,9155,524,2001,915
2010-03-091,8991,9001,8811,8934,017,4001,893
2010-03-081,8801,9021,8771,8997,360,9001,899
2010-03-051,8241,8491,8231,8425,819,3001,842
2010-03-041,8391,8391,8031,8053,683,6001,805
2010-03-031,8131,8321,8061,8324,863,1001,832
2010-03-021,8141,8281,8021,8256,497,3001,825
2010-03-011,7851,8001,7651,7885,737,0001,788
2010-02-261,7901,7951,7671,7844,114,4001,784
2010-02-251,8101,8171,7781,7844,974,7001,784
2010-02-241,8151,8221,7991,8125,075,7001,812
2010-02-231,8351,8491,8271,8384,652,3001,838
2010-02-221,8391,8571,8341,8554,665,2001,855
2010-02-191,8411,8521,7961,8035,591,2001,803
2010-02-181,8501,8621,8321,8405,574,7001,840
2010-02-171,8001,8311,7901,8305,224,3001,830
2010-02-161,7681,7771,7571,7692,418,2001,769
2010-02-151,8151,8151,7691,7763,990,3001,776
2010-02-121,8241,8431,7941,8185,955,2001,818
2010-02-101,7901,8161,7781,7849,897,4001,784
2010-02-091,7021,7351,6831,7298,651,0001,729
2010-02-081,7311,7511,7141,7263,946,2001,726
2010-02-051,7461,7601,7301,7587,914,3001,758
2010-02-041,8301,8401,7901,8076,211,5001,807
2010-02-031,8431,8511,8141,8195,878,6001,819
2010-02-021,8111,8381,8071,8358,164,4001,835
2010-02-011,8001,8191,7571,7869,642,4001,786
2010-01-291,8351,8441,8011,82015,700,3001,820
2010-01-281,8001,8501,7781,82714,979,0001,827
2010-01-271,8851,8921,8281,8347,948,0001,834
2010-01-261,9281,9331,8671,8768,685,7001,876
2010-01-251,8991,9421,8941,9247,444,1001,924
2010-01-221,9301,9451,9201,9378,716,8001,937
2010-01-211,9521,9941,9371,9887,969,8001,988
2010-01-202,0152,0261,9641,9764,243,3001,976
2010-01-192,0282,0292,0002,0053,352,7002,005
2010-01-182,0152,0302,0062,0305,441,5002,030
2010-01-152,0802,0832,0382,0505,096,8002,050
2010-01-142,0622,0812,0492,0666,355,2002,066
2010-01-132,0562,0702,0302,0368,250,7002,036
2010-01-122,0312,0992,0222,09613,821,8002,096
2010-01-081,9991,9991,9641,9899,268,0001,989
2010-01-071,9911,9921,9291,9454,875,1001,945
2010-01-061,9601,9661,9501,9633,947,0001,963
2010-01-051,9701,9831,9471,9545,486,8001,954
2010-01-041,9421,9561,9381,9423,125,6001,942

分割・併合履歴 ： [1989-03-28]1株→1.05株