6301 コマツの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,804	1,809	1,781	1,799	3,911,500	1,799
2011-12-29	1,763	1,807	1,746	1,807	5,669,200	1,807
2011-12-28	1,808	1,821	1,790	1,794	3,528,300	1,794
2011-12-27	1,827	1,830	1,811	1,816	1,982,200	1,816
2011-12-26	1,840	1,853	1,825	1,831	2,581,400	1,831
2011-12-22	1,826	1,838	1,810	1,817	3,570,400	1,817
2011-12-21	1,875	1,884	1,842	1,855	5,322,900	1,855
2011-12-20	1,812	1,838	1,796	1,808	3,726,700	1,808
2011-12-19	1,820	1,826	1,766	1,798	5,931,700	1,798
2011-12-16	1,851	1,867	1,816	1,827	8,381,300	1,827
2011-12-15	1,900	1,900	1,852	1,855	7,967,800	1,855
2011-12-14	1,945	1,950	1,918	1,936	5,871,300	1,936
2011-12-13	1,965	1,973	1,954	1,962	5,079,000	1,962
2011-12-12	2,024	2,028	1,999	1,999	3,213,700	1,999
2011-12-09	1,958	1,997	1,958	1,982	8,061,500	1,982
2011-12-08	1,998	2,032	1,976	2,007	7,399,300	2,007
2011-12-07	1,986	2,022	1,972	2,021	5,750,200	2,021
2011-12-06	2,020	2,026	1,977	1,977	6,037,500	1,977
2011-12-05	2,059	2,063	2,018	2,032	4,929,800	2,032
2011-12-02	2,035	2,058	2,017	2,046	7,311,200	2,046
2011-12-01	2,015	2,049	2,007	2,032	14,732,000	2,032
2011-11-30	1,903	1,915	1,886	1,895	4,938,000	1,895
2011-11-29	1,920	1,935	1,905	1,931	5,652,000	1,931
2011-11-28	1,855	1,901	1,854	1,884	6,179,000	1,884
2011-11-25	1,810	1,840	1,790	1,811	7,155,100	1,811
2011-11-24	1,839	1,840	1,810	1,818	9,823,200	1,818
2011-11-22	1,861	1,900	1,858	1,895	7,764,400	1,895
2011-11-21	1,910	1,929	1,902	1,915	4,296,400	1,915
2011-11-18	1,884	1,934	1,855	1,925	8,550,200	1,925
2011-11-17	1,932	1,936	1,910	1,923	10,179,100	1,923
2011-11-16	1,986	1,993	1,946	1,952	6,530,300	1,952
2011-11-15	1,968	1,996	1,955	1,986	5,419,600	1,986
2011-11-14	1,978	1,987	1,962	1,978	6,692,800	1,978
2011-11-11	1,908	1,933	1,900	1,906	8,484,800	1,906
2011-11-10	1,910	1,926	1,883	1,898	10,564,200	1,898
2011-11-09	1,971	2,004	1,971	1,999	7,881,900	1,999
2011-11-08	1,959	1,978	1,944	1,951	6,361,900	1,951
2011-11-07	1,959	1,992	1,954	1,966	7,925,700	1,966
2011-11-04	1,910	1,977	1,907	1,970	12,093,700	1,970
2011-11-02	1,870	1,882	1,810	1,843	12,044,400	1,843
2011-11-01	1,936	1,975	1,926	1,940	6,453,400	1,940
2011-10-31	2,000	2,032	1,976	1,976	6,657,300	1,976
2011-10-28	2,015	2,038	2,000	2,023	13,124,800	2,023
2011-10-27	1,856	1,925	1,844	1,916	8,440,700	1,916
2011-10-26	1,818	1,867	1,781	1,843	7,520,600	1,843
2011-10-25	1,840	1,856	1,822	1,833	11,362,500	1,833
2011-10-24	1,727	1,782	1,721	1,778	6,555,400	1,778
2011-10-21	1,685	1,750	1,675	1,706	6,888,100	1,706
2011-10-20	1,757	1,760	1,693	1,700	7,003,400	1,700
2011-10-19	1,780	1,813	1,752	1,762	8,736,800	1,762
2011-10-18	1,725	1,751	1,712	1,740	5,789,000	1,740
2011-10-17	1,800	1,814	1,777	1,783	7,117,500	1,783
2011-10-14	1,765	1,773	1,725	1,733	7,785,100	1,733
2011-10-13	1,749	1,795	1,745	1,770	15,425,100	1,770
2011-10-12	1,645	1,701	1,621	1,696	12,024,300	1,696
2011-10-11	1,615	1,656	1,611	1,638	13,610,200	1,638
2011-10-07	1,537	1,560	1,527	1,539	8,559,200	1,539
2011-10-06	1,482	1,521	1,481	1,490	12,765,300	1,490
2011-10-05	1,544	1,548	1,449	1,458	14,490,700	1,458
2011-10-04	1,541	1,551	1,533	1,540	14,348,900	1,540
2011-10-03	1,648	1,648	1,600	1,622	7,584,200	1,622
2011-09-30	1,673	1,702	1,655	1,699	6,629,000	1,699
2011-09-29	1,652	1,685	1,633	1,682	7,970,600	1,682
2011-09-28	1,695	1,704	1,666	1,692	7,291,200	1,692
2011-09-27	1,666	1,706	1,658	1,706	6,596,000	1,706
2011-09-26	1,658	1,671	1,631	1,637	9,196,600	1,637
2011-09-22	1,712	1,717	1,686	1,698	7,373,900	1,698
2011-09-21	1,730	1,764	1,717	1,750	6,141,500	1,750
2011-09-20	1,755	1,758	1,722	1,731	7,166,800	1,731
2011-09-16	1,770	1,800	1,765	1,796	9,088,800	1,796
2011-09-15	1,768	1,775	1,719	1,724	8,567,300	1,724
2011-09-14	1,786	1,830	1,720	1,730	9,882,300	1,730
2011-09-13	1,766	1,808	1,755	1,799	7,619,900	1,799
2011-09-12	1,735	1,777	1,703	1,751	12,873,300	1,751
2011-09-09	1,821	1,834	1,785	1,797	18,032,600	1,797
2011-09-08	1,944	1,945	1,863	1,881	8,743,000	1,881
2011-09-07	1,940	1,945	1,897	1,918	8,462,300	1,918
2011-09-06	1,926	1,929	1,880	1,896	11,271,900	1,896
2011-09-05	2,036	2,043	1,966	1,973	9,089,800	1,973
2011-09-02	2,082	2,105	2,070	2,086	6,631,900	2,086
2011-09-01	2,050	2,113	2,048	2,109	9,615,100	2,109
2011-08-31	2,002	2,031	1,998	2,025	4,544,300	2,025
2011-08-30	2,035	2,041	1,998	2,005	5,093,300	2,005
2011-08-29	1,986	2,022	1,951	1,988	6,419,000	1,988
2011-08-26	1,984	2,007	1,957	1,985	6,327,300	1,985
2011-08-25	1,928	2,017	1,926	2,000	10,217,100	2,000
2011-08-24	1,939	1,980	1,882	1,888	9,317,100	1,888
2011-08-23	1,913	1,915	1,843	1,904	11,490,900	1,904
2011-08-22	1,946	1,958	1,912	1,918	8,266,200	1,918
2011-08-19	1,959	1,977	1,941	1,950	11,319,200	1,950
2011-08-18	2,059	2,059	2,007	2,009	5,120,300	2,009
2011-08-17	2,075	2,083	2,048	2,066	4,121,700	2,066
2011-08-16	2,066	2,110	2,064	2,090	6,014,200	2,090
2011-08-15	2,053	2,055	2,024	2,040	3,898,200	2,040
2011-08-12	2,048	2,055	1,999	2,005	5,732,800	2,005
2011-08-11	2,004	2,039	1,993	2,021	8,143,200	2,021
2011-08-10	2,150	2,159	2,048	2,054	8,571,000	2,054
2011-08-09	1,998	2,101	1,976	2,098	13,976,700	2,098
2011-08-08	2,135	2,152	2,092	2,101	10,341,100	2,101
2011-08-05	2,125	2,188	2,115	2,187	14,886,700	2,187
2011-08-04	2,292	2,329	2,281	2,286	6,851,300	2,286
2011-08-03	2,279	2,305	2,271	2,285	7,886,600	2,285
2011-08-02	2,366	2,391	2,341	2,351	6,337,000	2,351
2011-08-01	2,430	2,450	2,392	2,396	6,011,400	2,396
2011-07-29	2,430	2,437	2,400	2,407	5,896,100	2,407
2011-07-28	2,416	2,476	2,410	2,452	5,823,700	2,452
2011-07-27	2,438	2,452	2,410	2,450	5,405,100	2,450
2011-07-26	2,456	2,469	2,431	2,458	6,696,100	2,458
2011-07-25	2,490	2,498	2,456	2,461	7,537,500	2,461
2011-07-22	2,536	2,558	2,529	2,539	4,757,000	2,539
2011-07-21	2,523	2,537	2,504	2,504	3,508,000	2,504
2011-07-20	2,510	2,540	2,505	2,522	4,214,900	2,522
2011-07-19	2,465	2,499	2,463	2,481	3,499,400	2,481
2011-07-15	2,490	2,491	2,463	2,488	4,014,900	2,488
2011-07-14	2,492	2,513	2,480	2,490	4,210,400	2,490
2011-07-13	2,453	2,497	2,452	2,480	5,024,800	2,480
2011-07-12	2,500	2,508	2,460	2,460	6,761,900	2,460
2011-07-11	2,539	2,573	2,537	2,547	4,468,900	2,547
2011-07-08	2,574	2,574	2,540	2,543	4,177,200	2,543
2011-07-07	2,563	2,575	2,536	2,544	6,539,500	2,544
2011-07-06	2,537	2,595	2,516	2,591	6,696,700	2,591
2011-07-05	2,549	2,564	2,525	2,530	3,424,200	2,530
2011-07-04	2,532	2,551	2,525	2,541	7,076,300	2,541
2011-07-01	2,512	2,519	2,486	2,489	4,713,600	2,489
2011-06-30	2,499	2,500	2,451	2,497	6,860,200	2,497
2011-06-29	2,500	2,513	2,480	2,493	5,571,200	2,493
2011-06-28	2,492	2,497	2,470	2,483	4,477,900	2,483
2011-06-27	2,475	2,475	2,445	2,452	4,120,100	2,452
2011-06-24	2,454	2,485	2,435	2,483	7,134,800	2,483
2011-06-23	2,463	2,467	2,426	2,439	6,064,300	2,439
2011-06-22	2,452	2,470	2,438	2,462	9,371,000	2,462
2011-06-21	2,360	2,402	2,356	2,402	6,084,400	2,402
2011-06-20	2,338	2,360	2,320	2,322	3,677,800	2,322
2011-06-17	2,353	2,376	2,326	2,337	5,695,800	2,337
2011-06-16	2,358	2,395	2,350	2,352	7,502,200	2,352
2011-06-15	2,352	2,391	2,341	2,372	9,065,200	2,372
2011-06-14	2,275	2,324	2,266	2,319	5,418,200	2,319
2011-06-13	2,243	2,294	2,235	2,289	5,329,400	2,289
2011-06-10	2,329	2,333	2,274	2,276	9,943,300	2,276
2011-06-09	2,294	2,303	2,264	2,302	7,894,200	2,302
2011-06-08	2,350	2,358	2,290	2,314	9,583,600	2,314
2011-06-07	2,325	2,372	2,321	2,363	6,914,300	2,363
2011-06-06	2,365	2,381	2,333	2,341	7,457,000	2,341
2011-06-03	2,396	2,408	2,384	2,391	6,705,800	2,391
2011-06-02	2,408	2,420	2,399	2,404	10,361,600	2,404
2011-06-01	2,440	2,465	2,433	2,464	9,639,600	2,464
2011-05-31	2,403	2,432	2,393	2,432	7,575,300	2,432
2011-05-30	2,415	2,435	2,400	2,413	6,572,400	2,413
2011-05-27	2,400	2,432	2,397	2,410	9,572,500	2,410
2011-05-26	2,400	2,421	2,397	2,402	7,349,700	2,402
2011-05-25	2,425	2,432	2,371	2,379	10,220,400	2,379
2011-05-24	2,350	2,436	2,347	2,417	19,938,200	2,417
2011-05-23	2,380	2,421	2,355	2,381	26,928,100	2,381
2011-05-20	2,567	2,577	2,521	2,530	15,635,200	2,530
2011-05-19	2,661	2,678	2,594	2,602	9,036,100	2,602
2011-05-18	2,678	2,678	2,624	2,656	9,446,400	2,656
2011-05-17	2,635	2,691	2,629	2,681	7,986,200	2,681
2011-05-16	2,680	2,693	2,638	2,651	6,830,200	2,651
2011-05-13	2,723	2,744	2,675	2,699	8,738,700	2,699
2011-05-12	2,785	2,786	2,708	2,722	12,874,000	2,722
2011-05-11	2,862	2,865	2,805	2,814	6,756,300	2,814
2011-05-10	2,814	2,851	2,805	2,833	5,096,800	2,833
2011-05-09	2,861	2,863	2,800	2,810	5,842,900	2,810
2011-05-06	2,847	2,848	2,827	2,841	7,952,700	2,841
2011-05-02	2,890	2,926	2,880	2,924	9,108,900	2,924
2011-04-28	2,822	2,840	2,790	2,840	10,811,500	2,840
2011-04-27	2,775	2,784	2,749	2,762	4,544,700	2,762
2011-04-26	2,766	2,767	2,741	2,745	4,523,600	2,745
2011-04-25	2,820	2,822	2,776	2,785	4,579,800	2,785
2011-04-22	2,710	2,784	2,701	2,774	8,125,200	2,774
2011-04-21	2,716	2,722	2,691	2,706	4,219,700	2,706
2011-04-20	2,700	2,713	2,688	2,692	5,224,400	2,692
2011-04-19	2,700	2,704	2,658	2,678	8,412,400	2,678
2011-04-18	2,770	2,780	2,746	2,752	4,285,600	2,752
2011-04-15	2,819	2,825	2,773	2,785	4,609,600	2,785
2011-04-14	2,803	2,829	2,800	2,827	5,341,500	2,827
2011-04-13	2,764	2,803	2,756	2,803	3,917,200	2,803
2011-04-12	2,766	2,787	2,740	2,768	5,911,300	2,768
2011-04-11	2,782	2,805	2,766	2,790	3,783,300	2,790
2011-04-08	2,700	2,789	2,688	2,785	7,665,700	2,785
2011-04-07	2,734	2,778	2,707	2,724	6,879,800	2,724
2011-04-06	2,795	2,798	2,728	2,767	6,536,900	2,767
2011-04-05	2,823	2,835	2,766	2,780	8,304,900	2,780
2011-04-04	2,825	2,844	2,816	2,823	6,834,500	2,823
2011-04-01	2,849	2,849	2,808	2,812	6,177,700	2,812
2011-03-31	2,848	2,858	2,804	2,825	7,328,600	2,825
2011-03-30	2,772	2,811	2,767	2,799	9,683,200	2,799
2011-03-29	2,774	2,790	2,706	2,772	9,720,800	2,772
2011-03-28	2,800	2,815	2,754	2,791	9,010,300	2,791
2011-03-25	2,720	2,799	2,712	2,795	16,845,300	2,795
2011-03-24	2,650	2,681	2,642	2,670	10,188,400	2,670
2011-03-23	2,639	2,645	2,625	2,634	8,167,200	2,634
2011-03-22	2,650	2,650	2,617	2,631	8,849,200	2,631
2011-03-18	2,544	2,585	2,536	2,562	7,801,200	2,562
2011-03-17	2,497	2,551	2,454	2,520	15,379,000	2,520
2011-03-16	2,550	2,589	2,506	2,561	17,023,400	2,561
2011-03-15	2,517	2,549	2,060	2,390	20,821,600	2,390
2011-03-14	2,452	2,610	2,450	2,517	19,582,900	2,517
2011-03-11	2,510	2,525	2,488	2,502	12,335,800	2,502
2011-03-10	2,610	2,610	2,550	2,560	5,211,700	2,560
2011-03-09	2,649	2,659	2,615	2,621	5,385,400	2,621
2011-03-08	2,608	2,637	2,607	2,623	5,062,000	2,623
2011-03-07	2,648	2,649	2,585	2,601	6,538,400	2,601
2011-03-04	2,648	2,659	2,620	2,648	10,592,100	2,648
2011-03-03	2,571	2,604	2,565	2,598	11,244,200	2,598
2011-03-02	2,535	2,579	2,523	2,552	11,477,800	2,552
2011-03-01	2,522	2,571	2,517	2,564	10,930,100	2,564
2011-02-28	2,411	2,496	2,388	2,495	7,129,400	2,495
2011-02-25	2,411	2,455	2,410	2,422	5,506,400	2,422
2011-02-24	2,436	2,445	2,406	2,424	6,409,100	2,424
2011-02-23	2,450	2,485	2,445	2,450	5,812,800	2,450
2011-02-22	2,528	2,532	2,491	2,494	5,095,800	2,494
2011-02-21	2,562	2,573	2,538	2,551	3,396,500	2,551
2011-02-18	2,577	2,586	2,557	2,561	3,511,200	2,561
2011-02-17	2,602	2,613	2,566	2,576	5,653,000	2,576
2011-02-16	2,589	2,613	2,571	2,572	6,599,000	2,572
2011-02-15	2,582	2,606	2,562	2,595	7,967,900	2,595
2011-02-14	2,525	2,570	2,513	2,568	6,568,600	2,568
2011-02-10	2,488	2,502	2,467	2,493	4,506,500	2,493
2011-02-09	2,541	2,559	2,482	2,498	6,666,200	2,498
2011-02-08	2,564	2,565	2,533	2,540	3,264,300	2,540
2011-02-07	2,570	2,572	2,541	2,552	3,545,200	2,552
2011-02-04	2,550	2,561	2,521	2,543	4,596,100	2,543
2011-02-03	2,535	2,549	2,533	2,539	4,587,200	2,539
2011-02-02	2,530	2,549	2,528	2,549	8,680,800	2,549
2011-02-01	2,465	2,496	2,456	2,493	6,423,400	2,493
2011-01-31	2,446	2,452	2,432	2,444	7,682,900	2,444
2011-01-28	2,505	2,530	2,478	2,502	12,986,300	2,502
2011-01-27	2,430	2,452	2,383	2,446	8,517,600	2,446
2011-01-26	2,460	2,487	2,400	2,400	10,670,300	2,400
2011-01-25	2,404	2,449	2,404	2,426	8,171,900	2,426
2011-01-24	2,368	2,405	2,342	2,383	13,046,700	2,383
2011-01-21	2,513	2,518	2,400	2,415	14,597,400	2,415
2011-01-20	2,560	2,560	2,515	2,530	4,845,400	2,530
2011-01-19	2,528	2,565	2,517	2,562	6,407,300	2,562
2011-01-18	2,500	2,522	2,472	2,509	5,540,500	2,509
2011-01-17	2,533	2,544	2,504	2,513	4,357,300	2,513
2011-01-14	2,546	2,575	2,535	2,537	5,028,100	2,537
2011-01-13	2,593	2,599	2,553	2,564	5,355,100	2,564
2011-01-12	2,600	2,610	2,575	2,578	4,546,400	2,578
2011-01-11	2,581	2,599	2,573	2,583	4,765,400	2,583
2011-01-07	2,581	2,600	2,571	2,595	6,217,100	2,595
2011-01-06	2,570	2,580	2,556	2,575	6,172,100	2,575
2011-01-05	2,521	2,564	2,519	2,530	6,437,000	2,530
2011-01-04	2,496	2,531	2,491	2,520	6,765,500	2,520

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 [2011年度]

6301 コマツの時系列データ [2011年度]