1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2011年

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
2011-12-301,8041,8091,7811,7993,911,5001,799
2011-12-291,7631,8071,7461,8075,669,2001,807
2011-12-281,8081,8211,7901,7943,528,3001,794
2011-12-271,8271,8301,8111,8161,982,2001,816
2011-12-261,8401,8531,8251,8312,581,4001,831
2011-12-221,8261,8381,8101,8173,570,4001,817
2011-12-211,8751,8841,8421,8555,322,9001,855
2011-12-201,8121,8381,7961,8083,726,7001,808
2011-12-191,8201,8261,7661,7985,931,7001,798
2011-12-161,8511,8671,8161,8278,381,3001,827
2011-12-151,9001,9001,8521,8557,967,8001,855
2011-12-141,9451,9501,9181,9365,871,3001,936
2011-12-131,9651,9731,9541,9625,079,0001,962
2011-12-122,0242,0281,9991,9993,213,7001,999
2011-12-091,9581,9971,9581,9828,061,5001,982
2011-12-081,9982,0321,9762,0077,399,3002,007
2011-12-071,9862,0221,9722,0215,750,2002,021
2011-12-062,0202,0261,9771,9776,037,5001,977
2011-12-052,0592,0632,0182,0324,929,8002,032
2011-12-022,0352,0582,0172,0467,311,2002,046
2011-12-012,0152,0492,0072,03214,732,0002,032
2011-11-301,9031,9151,8861,8954,938,0001,895
2011-11-291,9201,9351,9051,9315,652,0001,931
2011-11-281,8551,9011,8541,8846,179,0001,884
2011-11-251,8101,8401,7901,8117,155,1001,811
2011-11-241,8391,8401,8101,8189,823,2001,818
2011-11-221,8611,9001,8581,8957,764,4001,895
2011-11-211,9101,9291,9021,9154,296,4001,915
2011-11-181,8841,9341,8551,9258,550,2001,925
2011-11-171,9321,9361,9101,92310,179,1001,923
2011-11-161,9861,9931,9461,9526,530,3001,952
2011-11-151,9681,9961,9551,9865,419,6001,986
2011-11-141,9781,9871,9621,9786,692,8001,978
2011-11-111,9081,9331,9001,9068,484,8001,906
2011-11-101,9101,9261,8831,89810,564,2001,898
2011-11-091,9712,0041,9711,9997,881,9001,999
2011-11-081,9591,9781,9441,9516,361,9001,951
2011-11-071,9591,9921,9541,9667,925,7001,966
2011-11-041,9101,9771,9071,97012,093,7001,970
2011-11-021,8701,8821,8101,84312,044,4001,843
2011-11-011,9361,9751,9261,9406,453,4001,940
2011-10-312,0002,0321,9761,9766,657,3001,976
2011-10-282,0152,0382,0002,02313,124,8002,023
2011-10-271,8561,9251,8441,9168,440,7001,916
2011-10-261,8181,8671,7811,8437,520,6001,843
2011-10-251,8401,8561,8221,83311,362,5001,833
2011-10-241,7271,7821,7211,7786,555,4001,778
2011-10-211,6851,7501,6751,7066,888,1001,706
2011-10-201,7571,7601,6931,7007,003,4001,700
2011-10-191,7801,8131,7521,7628,736,8001,762
2011-10-181,7251,7511,7121,7405,789,0001,740
2011-10-171,8001,8141,7771,7837,117,5001,783
2011-10-141,7651,7731,7251,7337,785,1001,733
2011-10-131,7491,7951,7451,77015,425,1001,770
2011-10-121,6451,7011,6211,69612,024,3001,696
2011-10-111,6151,6561,6111,63813,610,2001,638
2011-10-071,5371,5601,5271,5398,559,2001,539
2011-10-061,4821,5211,4811,49012,765,3001,490
2011-10-051,5441,5481,4491,45814,490,7001,458
2011-10-041,5411,5511,5331,54014,348,9001,540
2011-10-031,6481,6481,6001,6227,584,2001,622
2011-09-301,6731,7021,6551,6996,629,0001,699
2011-09-291,6521,6851,6331,6827,970,6001,682
2011-09-281,6951,7041,6661,6927,291,2001,692
2011-09-271,6661,7061,6581,7066,596,0001,706
2011-09-261,6581,6711,6311,6379,196,6001,637
2011-09-221,7121,7171,6861,6987,373,9001,698
2011-09-211,7301,7641,7171,7506,141,5001,750
2011-09-201,7551,7581,7221,7317,166,8001,731
2011-09-161,7701,8001,7651,7969,088,8001,796
2011-09-151,7681,7751,7191,7248,567,3001,724
2011-09-141,7861,8301,7201,7309,882,3001,730
2011-09-131,7661,8081,7551,7997,619,9001,799
2011-09-121,7351,7771,7031,75112,873,3001,751
2011-09-091,8211,8341,7851,79718,032,6001,797
2011-09-081,9441,9451,8631,8818,743,0001,881
2011-09-071,9401,9451,8971,9188,462,3001,918
2011-09-061,9261,9291,8801,89611,271,9001,896
2011-09-052,0362,0431,9661,9739,089,8001,973
2011-09-022,0822,1052,0702,0866,631,9002,086
2011-09-012,0502,1132,0482,1099,615,1002,109
2011-08-312,0022,0311,9982,0254,544,3002,025
2011-08-302,0352,0411,9982,0055,093,3002,005
2011-08-291,9862,0221,9511,9886,419,0001,988
2011-08-261,9842,0071,9571,9856,327,3001,985
2011-08-251,9282,0171,9262,00010,217,1002,000
2011-08-241,9391,9801,8821,8889,317,1001,888
2011-08-231,9131,9151,8431,90411,490,9001,904
2011-08-221,9461,9581,9121,9188,266,2001,918
2011-08-191,9591,9771,9411,95011,319,2001,950
2011-08-182,0592,0592,0072,0095,120,3002,009
2011-08-172,0752,0832,0482,0664,121,7002,066
2011-08-162,0662,1102,0642,0906,014,2002,090
2011-08-152,0532,0552,0242,0403,898,2002,040
2011-08-122,0482,0551,9992,0055,732,8002,005
2011-08-112,0042,0391,9932,0218,143,2002,021
2011-08-102,1502,1592,0482,0548,571,0002,054
2011-08-091,9982,1011,9762,09813,976,7002,098
2011-08-082,1352,1522,0922,10110,341,1002,101
2011-08-052,1252,1882,1152,18714,886,7002,187
2011-08-042,2922,3292,2812,2866,851,3002,286
2011-08-032,2792,3052,2712,2857,886,6002,285
2011-08-022,3662,3912,3412,3516,337,0002,351
2011-08-012,4302,4502,3922,3966,011,4002,396
2011-07-292,4302,4372,4002,4075,896,1002,407
2011-07-282,4162,4762,4102,4525,823,7002,452
2011-07-272,4382,4522,4102,4505,405,1002,450
2011-07-262,4562,4692,4312,4586,696,1002,458
2011-07-252,4902,4982,4562,4617,537,5002,461
2011-07-222,5362,5582,5292,5394,757,0002,539
2011-07-212,5232,5372,5042,5043,508,0002,504
2011-07-202,5102,5402,5052,5224,214,9002,522
2011-07-192,4652,4992,4632,4813,499,4002,481
2011-07-152,4902,4912,4632,4884,014,9002,488
2011-07-142,4922,5132,4802,4904,210,4002,490
2011-07-132,4532,4972,4522,4805,024,8002,480
2011-07-122,5002,5082,4602,4606,761,9002,460
2011-07-112,5392,5732,5372,5474,468,9002,547
2011-07-082,5742,5742,5402,5434,177,2002,543
2011-07-072,5632,5752,5362,5446,539,5002,544
2011-07-062,5372,5952,5162,5916,696,7002,591
2011-07-052,5492,5642,5252,5303,424,2002,530
2011-07-042,5322,5512,5252,5417,076,3002,541
2011-07-012,5122,5192,4862,4894,713,6002,489
2011-06-302,4992,5002,4512,4976,860,2002,497
2011-06-292,5002,5132,4802,4935,571,2002,493
2011-06-282,4922,4972,4702,4834,477,9002,483
2011-06-272,4752,4752,4452,4524,120,1002,452
2011-06-242,4542,4852,4352,4837,134,8002,483
2011-06-232,4632,4672,4262,4396,064,3002,439
2011-06-222,4522,4702,4382,4629,371,0002,462
2011-06-212,3602,4022,3562,4026,084,4002,402
2011-06-202,3382,3602,3202,3223,677,8002,322
2011-06-172,3532,3762,3262,3375,695,8002,337
2011-06-162,3582,3952,3502,3527,502,2002,352
2011-06-152,3522,3912,3412,3729,065,2002,372
2011-06-142,2752,3242,2662,3195,418,2002,319
2011-06-132,2432,2942,2352,2895,329,4002,289
2011-06-102,3292,3332,2742,2769,943,3002,276
2011-06-092,2942,3032,2642,3027,894,2002,302
2011-06-082,3502,3582,2902,3149,583,6002,314
2011-06-072,3252,3722,3212,3636,914,3002,363
2011-06-062,3652,3812,3332,3417,457,0002,341
2011-06-032,3962,4082,3842,3916,705,8002,391
2011-06-022,4082,4202,3992,40410,361,6002,404
2011-06-012,4402,4652,4332,4649,639,6002,464
2011-05-312,4032,4322,3932,4327,575,3002,432
2011-05-302,4152,4352,4002,4136,572,4002,413
2011-05-272,4002,4322,3972,4109,572,5002,410
2011-05-262,4002,4212,3972,4027,349,7002,402
2011-05-252,4252,4322,3712,37910,220,4002,379
2011-05-242,3502,4362,3472,41719,938,2002,417
2011-05-232,3802,4212,3552,38126,928,1002,381
2011-05-202,5672,5772,5212,53015,635,2002,530
2011-05-192,6612,6782,5942,6029,036,1002,602
2011-05-182,6782,6782,6242,6569,446,4002,656
2011-05-172,6352,6912,6292,6817,986,2002,681
2011-05-162,6802,6932,6382,6516,830,2002,651
2011-05-132,7232,7442,6752,6998,738,7002,699
2011-05-122,7852,7862,7082,72212,874,0002,722
2011-05-112,8622,8652,8052,8146,756,3002,814
2011-05-102,8142,8512,8052,8335,096,8002,833
2011-05-092,8612,8632,8002,8105,842,9002,810
2011-05-062,8472,8482,8272,8417,952,7002,841
2011-05-022,8902,9262,8802,9249,108,9002,924
2011-04-282,8222,8402,7902,84010,811,5002,840
2011-04-272,7752,7842,7492,7624,544,7002,762
2011-04-262,7662,7672,7412,7454,523,6002,745
2011-04-252,8202,8222,7762,7854,579,8002,785
2011-04-222,7102,7842,7012,7748,125,2002,774
2011-04-212,7162,7222,6912,7064,219,7002,706
2011-04-202,7002,7132,6882,6925,224,4002,692
2011-04-192,7002,7042,6582,6788,412,4002,678
2011-04-182,7702,7802,7462,7524,285,6002,752
2011-04-152,8192,8252,7732,7854,609,6002,785
2011-04-142,8032,8292,8002,8275,341,5002,827
2011-04-132,7642,8032,7562,8033,917,2002,803
2011-04-122,7662,7872,7402,7685,911,3002,768
2011-04-112,7822,8052,7662,7903,783,3002,790
2011-04-082,7002,7892,6882,7857,665,7002,785
2011-04-072,7342,7782,7072,7246,879,8002,724
2011-04-062,7952,7982,7282,7676,536,9002,767
2011-04-052,8232,8352,7662,7808,304,9002,780
2011-04-042,8252,8442,8162,8236,834,5002,823
2011-04-012,8492,8492,8082,8126,177,7002,812
2011-03-312,8482,8582,8042,8257,328,6002,825
2011-03-302,7722,8112,7672,7999,683,2002,799
2011-03-292,7742,7902,7062,7729,720,8002,772
2011-03-282,8002,8152,7542,7919,010,3002,791
2011-03-252,7202,7992,7122,79516,845,3002,795
2011-03-242,6502,6812,6422,67010,188,4002,670
2011-03-232,6392,6452,6252,6348,167,2002,634
2011-03-222,6502,6502,6172,6318,849,2002,631
2011-03-182,5442,5852,5362,5627,801,2002,562
2011-03-172,4972,5512,4542,52015,379,0002,520
2011-03-162,5502,5892,5062,56117,023,4002,561
2011-03-152,5172,5492,0602,39020,821,6002,390
2011-03-142,4522,6102,4502,51719,582,9002,517
2011-03-112,5102,5252,4882,50212,335,8002,502
2011-03-102,6102,6102,5502,5605,211,7002,560
2011-03-092,6492,6592,6152,6215,385,4002,621
2011-03-082,6082,6372,6072,6235,062,0002,623
2011-03-072,6482,6492,5852,6016,538,4002,601
2011-03-042,6482,6592,6202,64810,592,1002,648
2011-03-032,5712,6042,5652,59811,244,2002,598
2011-03-022,5352,5792,5232,55211,477,8002,552
2011-03-012,5222,5712,5172,56410,930,1002,564
2011-02-282,4112,4962,3882,4957,129,4002,495
2011-02-252,4112,4552,4102,4225,506,4002,422
2011-02-242,4362,4452,4062,4246,409,1002,424
2011-02-232,4502,4852,4452,4505,812,8002,450
2011-02-222,5282,5322,4912,4945,095,8002,494
2011-02-212,5622,5732,5382,5513,396,5002,551
2011-02-182,5772,5862,5572,5613,511,2002,561
2011-02-172,6022,6132,5662,5765,653,0002,576
2011-02-162,5892,6132,5712,5726,599,0002,572
2011-02-152,5822,6062,5622,5957,967,9002,595
2011-02-142,5252,5702,5132,5686,568,6002,568
2011-02-102,4882,5022,4672,4934,506,5002,493
2011-02-092,5412,5592,4822,4986,666,2002,498
2011-02-082,5642,5652,5332,5403,264,3002,540
2011-02-072,5702,5722,5412,5523,545,2002,552
2011-02-042,5502,5612,5212,5434,596,1002,543
2011-02-032,5352,5492,5332,5394,587,2002,539
2011-02-022,5302,5492,5282,5498,680,8002,549
2011-02-012,4652,4962,4562,4936,423,4002,493
2011-01-312,4462,4522,4322,4447,682,9002,444
2011-01-282,5052,5302,4782,50212,986,3002,502
2011-01-272,4302,4522,3832,4468,517,6002,446
2011-01-262,4602,4872,4002,40010,670,3002,400
2011-01-252,4042,4492,4042,4268,171,9002,426
2011-01-242,3682,4052,3422,38313,046,7002,383
2011-01-212,5132,5182,4002,41514,597,4002,415
2011-01-202,5602,5602,5152,5304,845,4002,530
2011-01-192,5282,5652,5172,5626,407,3002,562
2011-01-182,5002,5222,4722,5095,540,5002,509
2011-01-172,5332,5442,5042,5134,357,3002,513
2011-01-142,5462,5752,5352,5375,028,1002,537
2011-01-132,5932,5992,5532,5645,355,1002,564
2011-01-122,6002,6102,5752,5784,546,4002,578
2011-01-112,5812,5992,5732,5834,765,4002,583
2011-01-072,5812,6002,5712,5956,217,1002,595
2011-01-062,5702,5802,5562,5756,172,1002,575
2011-01-052,5212,5642,5192,5306,437,0002,530
2011-01-042,4962,5312,4912,5206,765,5002,520

分割・併合履歴 ： [1989-03-28]1株→1.05株