1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2013年

6301 コマツ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,1362,1502,1312,1374,986,5002,137
2013-12-272,1192,1242,1012,1214,640,6002,121
2013-12-262,1142,1282,1122,1193,869,3002,119
2013-12-252,0952,1202,0942,1044,270,3002,104
2013-12-242,1172,1342,1102,1176,944,7002,117
2013-12-202,1102,1172,0922,1026,273,4002,102
2013-12-192,1102,1222,1082,1166,896,3002,116
2013-12-182,0402,0982,0392,0898,090,8002,089
2013-12-172,0152,0472,0132,0457,245,9002,045
2013-12-162,0252,0272,0012,0077,280,7002,007
2013-12-132,0152,0472,0082,02511,904,7002,025
2013-12-122,0502,0502,0132,0297,756,5002,029
2013-12-112,0702,0722,0362,0506,350,1002,050
2013-12-102,0702,0862,0602,0796,085,2002,079
2013-12-092,0902,0922,0712,0765,965,4002,076
2013-12-062,0382,0632,0292,0596,974,1002,059
2013-12-052,0502,0542,0212,0249,776,9002,024
2013-12-042,0702,0722,0502,0568,801,0002,056
2013-12-032,1012,1072,0872,0908,029,6002,090
2013-12-022,1262,1282,1002,1096,247,4002,109
2013-11-292,1422,1522,1152,1297,902,6002,129
2013-11-282,1612,1692,1422,1556,672,2002,155
2013-11-272,1732,1732,1562,1654,680,1002,165
2013-11-262,1542,1702,1532,1704,718,2002,170
2013-11-252,1772,1802,1572,1626,618,3002,162
2013-11-222,1642,1672,1372,1527,057,7002,152
2013-11-212,1412,1772,1392,1566,283,8002,156
2013-11-202,1412,1642,1312,1326,048,8002,132
2013-11-192,1632,1632,1232,1268,586,6002,126
2013-11-182,1872,2012,1712,1816,609,4002,181
2013-11-152,1982,2042,1732,1757,388,8002,175
2013-11-142,1872,2012,1712,1798,385,6002,179
2013-11-132,1442,1812,1412,1717,544,8002,171
2013-11-122,1102,1642,1062,1608,312,6002,160
2013-11-112,0922,1202,0902,1165,212,3002,116
2013-11-082,0712,0952,0602,0905,715,8002,090
2013-11-072,0932,1042,0632,0936,779,0002,093
2013-11-062,0502,1162,0332,10510,745,9002,105
2013-11-052,1102,1142,0492,0769,208,1002,076
2013-11-012,1432,1482,0882,1099,719,8002,109
2013-10-312,1592,1702,1352,1406,519,9002,140
2013-10-302,1682,1832,1462,15211,315,6002,152
2013-10-292,1582,1882,1472,16824,163,4002,168
2013-10-282,3172,3632,3102,3585,692,5002,358
2013-10-252,3452,3692,2952,2986,213,8002,298
2013-10-242,3002,3282,2832,3229,739,0002,322
2013-10-232,4342,4452,3712,3717,226,7002,371
2013-10-222,4002,4042,3922,4002,378,8002,400
2013-10-212,3692,4052,3692,4024,099,0002,402
2013-10-182,4002,4072,3532,3666,441,9002,366
2013-10-172,4092,4242,3712,3935,306,8002,393
2013-10-162,3722,3842,3582,3702,720,8002,370
2013-10-152,4002,4132,3702,3724,726,9002,372
2013-10-112,3602,3762,3492,3646,199,7002,364
2013-10-102,3122,3352,2962,3184,380,4002,318
2013-10-092,2452,3162,2392,3165,622,9002,316
2013-10-082,2802,2882,2312,2628,668,5002,262
2013-10-072,3292,3502,2992,3095,349,8002,309
2013-10-042,3282,3682,3212,3414,817,2002,341
2013-10-032,3602,3702,3412,3535,993,9002,353
2013-10-022,3922,4132,3512,3596,620,7002,359
2013-10-012,4502,4542,4002,4066,957,2002,406
2013-09-302,4102,4662,4052,4397,463,9002,439
2013-09-272,4912,4912,4482,4566,123,4002,456
2013-09-262,4332,4842,4192,4805,409,1002,480
2013-09-252,5082,5242,4642,4679,378,2002,467
2013-09-242,5382,5492,5042,5327,882,0002,532
2013-09-202,6092,6102,5602,5726,911,0002,572
2013-09-192,6002,6052,5752,5847,326,5002,584
2013-09-182,5602,5942,5382,5538,124,9002,553
2013-09-172,5402,5492,5262,5334,957,5002,533
2013-09-132,5522,5742,5112,53711,869,1002,537
2013-09-122,4682,5342,4502,5259,054,9002,525
2013-09-112,4772,5262,4702,49316,667,6002,493
2013-09-102,3502,4372,3492,42813,092,2002,428
2013-09-092,3002,3002,2652,2824,911,3002,282
2013-09-062,2592,2672,2052,2234,202,4002,223
2013-09-052,2692,2802,2442,2494,100,0002,249
2013-09-042,2372,2632,2262,2614,401,8002,261
2013-09-032,2002,2622,2002,2476,551,6002,247
2013-09-022,1802,1972,1662,1752,643,3002,175
2013-08-302,1812,2042,1512,1555,375,7002,155
2013-08-292,1502,1732,1372,1703,905,9002,170
2013-08-282,1462,1882,1232,1796,194,8002,179
2013-08-272,2102,2412,2022,2094,047,4002,209
2013-08-262,2582,2652,2222,2442,861,0002,244
2013-08-232,2292,2722,2192,2456,437,2002,245
2013-08-222,1822,2132,1522,1895,244,0002,189
2013-08-212,1612,2172,1612,1985,838,8002,198
2013-08-202,2042,2212,1612,1686,458,1002,168
2013-08-192,2212,2362,2072,2363,232,3002,236
2013-08-162,2372,2602,2142,2206,477,1002,220
2013-08-152,2852,3092,2622,2753,956,8002,275
2013-08-142,3212,3372,2592,3045,182,8002,304
2013-08-132,3222,3302,2802,3156,465,3002,315
2013-08-122,1652,2832,1612,27210,291,7002,272
2013-08-092,1732,2052,1622,1776,398,3002,177
2013-08-082,1352,1892,1342,1546,770,3002,154
2013-08-072,1602,1732,1262,1356,015,9002,135
2013-08-062,2042,2062,1522,1965,415,1002,196
2013-08-052,2162,2252,2002,2144,126,4002,214
2013-08-022,2362,2432,1632,2258,163,3002,225
2013-08-012,1912,2512,1732,2095,678,6002,209
2013-07-312,1842,2552,1572,1889,529,2002,188
2013-07-302,1432,2082,0912,19212,302,0002,192
2013-07-292,1802,1882,1452,1638,904,7002,163
2013-07-262,2752,2872,2442,2468,184,0002,246
2013-07-252,3622,3632,3122,3306,544,5002,330
2013-07-242,3772,3902,3502,3865,588,7002,386
2013-07-232,3652,4052,3532,3974,540,0002,397
2013-07-222,4082,4132,3652,3873,663,5002,387
2013-07-192,4372,4392,3402,3847,601,3002,384
2013-07-182,4352,4382,4152,4294,014,8002,429
2013-07-172,3852,4402,3832,4345,318,8002,434
2013-07-162,4232,4402,3792,4055,406,2002,405
2013-07-122,3262,4082,3072,40010,370,1002,400
2013-07-112,2882,3402,2862,3396,297,4002,339
2013-07-102,3332,3752,3002,3387,440,8002,338
2013-07-092,2832,3372,2742,3356,687,1002,335
2013-07-082,3492,3502,2562,2577,927,3002,257
2013-07-052,2902,3332,2712,3286,025,3002,328
2013-07-042,2852,2942,2582,2745,533,7002,274
2013-07-032,3452,3612,2902,3006,507,2002,300
2013-07-022,3372,3452,3152,3425,777,7002,342
2013-07-012,3402,3432,2622,3156,513,5002,315
2013-06-282,3102,3212,2812,29311,685,3002,293
2013-06-272,1992,2362,1672,22513,063,0002,225
2013-06-262,2002,2092,1102,12111,445,5002,121
2013-06-252,1672,2272,0942,12916,341,7002,129
2013-06-242,3212,3302,2112,2149,220,5002,214
2013-06-212,2222,3202,2172,32010,215,0002,320
2013-06-202,3762,3892,2922,3199,342,9002,319
2013-06-192,4182,4472,3872,4104,730,3002,410
2013-06-182,3682,3882,3302,3604,135,7002,360
2013-06-172,2772,3732,2772,3594,395,5002,359
2013-06-142,3442,3902,3002,3039,968,0002,303
2013-06-132,4032,4082,3162,3217,841,6002,321
2013-06-122,4012,4922,3702,4436,531,8002,443
2013-06-112,5272,5272,4402,4406,911,8002,440
2013-06-102,5042,5162,4632,5034,954,9002,503
2013-06-072,3972,4632,3532,4058,875,2002,405
2013-06-062,4502,5312,4152,4158,436,8002,415
2013-06-052,5822,6332,5052,5145,804,8002,514
2013-06-042,5502,6002,4722,5838,002,5002,583
2013-06-032,6002,6542,5672,5807,078,0002,580
2013-05-312,6502,6702,6082,6116,254,3002,611
2013-05-302,6572,7322,6052,6247,904,4002,624
2013-05-292,7902,7942,6812,7229,294,1002,722
2013-05-282,5652,7152,5522,6808,639,3002,680
2013-05-272,6412,7152,5952,5958,729,6002,595
2013-05-242,8002,8602,6022,72412,331,8002,724
2013-05-232,9983,0952,7502,75015,324,4002,750
2013-05-222,9823,0102,9402,9739,054,8002,973
2013-05-212,9002,9572,8932,9505,741,0002,950
2013-05-202,9212,9442,9142,9204,925,0002,920
2013-05-172,8602,8912,8382,8715,795,2002,871
2013-05-162,9152,9382,8352,8846,708,3002,884
2013-05-152,8892,9202,8832,8946,851,8002,894
2013-05-142,8702,8722,8002,8285,736,5002,828
2013-05-132,8442,9202,8422,8618,388,9002,861
2013-05-102,7842,8152,7642,7858,403,7002,785
2013-05-092,7392,7712,6832,6846,794,1002,684
2013-05-082,6502,7482,6262,72813,184,2002,728
2013-05-072,5952,6312,5872,6138,585,4002,613
2013-05-022,5862,5862,4932,5079,216,4002,507
2013-05-012,6352,6442,6092,6155,765,6002,615
2013-04-302,6052,6612,5862,6598,568,0002,659
2013-04-262,6502,6802,5952,65514,228,5002,655
2013-04-252,5892,5932,5542,5877,342,7002,587
2013-04-242,5392,5852,5222,58110,306,7002,581
2013-04-232,5252,5462,4912,5048,007,0002,504
2013-04-222,5302,5472,5012,5087,741,6002,508
2013-04-192,4802,5052,4742,48810,145,7002,488
2013-04-182,4402,4832,4112,45311,835,1002,453
2013-04-172,4552,4722,4282,4408,048,2002,440
2013-04-162,3692,4202,3102,40014,443,7002,400
2013-04-152,4662,5102,4002,43310,683,2002,433
2013-04-122,5442,5482,4782,50510,812,3002,505
2013-04-112,4402,5172,4372,51619,536,8002,516
2013-04-102,3702,3992,3612,3909,481,3002,390
2013-04-092,3332,3702,3282,35112,826,5002,351
2013-04-082,2662,2992,2402,29511,054,9002,295
2013-04-052,2372,2492,1882,20117,871,0002,201
2013-04-042,0392,0882,0042,08712,906,7002,087
2013-04-032,1132,1452,0672,08011,645,0002,080
2013-04-022,1812,1842,1122,1238,481,1002,123
2013-04-012,2472,2482,2072,2085,329,1002,208
2013-03-292,2502,2672,2312,2494,081,8002,249
2013-03-282,2752,2772,2202,2335,872,6002,233
2013-03-272,3052,3172,2772,2823,676,1002,282
2013-03-262,3302,3402,3062,3064,693,1002,306
2013-03-252,3432,3562,3292,3358,139,8002,335
2013-03-222,2802,3252,2742,29810,238,3002,298
2013-03-212,2582,2832,2412,2688,188,5002,268
2013-03-192,2352,2602,2252,2526,549,5002,252
2013-03-182,2052,2382,1982,2037,890,4002,203
2013-03-152,2272,2302,2052,2137,879,3002,213
2013-03-142,2562,2572,2102,2218,086,7002,221
2013-03-132,2792,2832,2472,2596,791,0002,259
2013-03-122,3202,3372,2952,2968,028,7002,296
2013-03-112,2622,2972,2472,2919,587,9002,291
2013-03-082,2182,2662,2152,23515,040,4002,235
2013-03-072,2722,2752,2022,20613,206,9002,206
2013-03-062,2902,2912,2462,2757,014,2002,275
2013-03-052,2632,2922,2562,2605,755,3002,260
2013-03-042,3312,3352,2562,2619,310,4002,261
2013-03-012,3132,3482,3062,3235,443,7002,323
2013-02-282,3452,3792,3312,33812,271,2002,338
2013-02-272,2942,3032,2492,2556,717,1002,255
2013-02-262,2862,3182,2802,2937,415,2002,293
2013-02-252,3802,3992,3292,3417,444,6002,341
2013-02-222,2502,3602,2502,35012,422,5002,350
2013-02-212,3812,3822,2912,31112,664,4002,311
2013-02-202,4222,4322,3962,4104,549,5002,410
2013-02-192,3882,4232,3872,3954,500,9002,395
2013-02-182,4402,4542,4122,4166,079,2002,416
2013-02-152,4102,4172,3472,3986,904,4002,398
2013-02-142,4052,4402,3702,4175,987,4002,417
2013-02-132,4142,4382,3922,4084,378,4002,408
2013-02-122,4442,4462,4152,4155,435,1002,415
2013-02-082,4082,4422,3842,3949,050,5002,394
2013-02-072,4702,4912,4262,4588,307,8002,458
2013-02-062,4802,5072,4702,49511,428,6002,495
2013-02-052,4202,4532,4122,4218,285,1002,421
2013-02-042,4702,4882,4502,4607,897,1002,460
2013-02-012,4552,4802,4422,4709,181,6002,470
2013-01-312,4352,4462,4062,4359,350,0002,435
2013-01-302,3002,4432,2952,43720,595,1002,437
2013-01-292,3342,3902,3302,3856,579,0002,385
2013-01-282,3992,3992,3552,3556,053,4002,355
2013-01-252,3712,3862,3602,3868,210,0002,386
2013-01-242,2732,3452,2712,3376,971,4002,337
2013-01-232,2812,3322,2772,2866,493,1002,286
2013-01-222,3532,3742,3002,3268,267,7002,326
2013-01-212,3812,3822,3332,3535,808,0002,353
2013-01-182,3852,3902,3582,3728,838,9002,372
2013-01-172,2992,3252,2582,30210,027,7002,302
2013-01-162,3602,3622,2572,26510,584,5002,265
2013-01-152,3702,4002,3652,3759,058,0002,375
2013-01-112,3152,3432,3142,3307,476,4002,330
2013-01-102,2732,3122,2722,2947,057,8002,294
2013-01-092,2002,3022,1962,2578,397,0002,257
2013-01-082,2972,3002,2302,2478,755,3002,247
2013-01-072,3492,3532,3102,32210,395,0002,322
2013-01-042,2952,3102,2752,2909,130,5002,290

分割・併合履歴 ： [1989-03-28]1株→1.05株