1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2014年

6301 コマツ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,7162,721.52,682.52,6842,749,4002,684
2014-12-292,759.52,7672,7002,716.53,300,5002,716.50
2014-12-262,7412,7552,7262,733.52,319,2002,733.50
2014-12-252,7282,764.52,7212,7431,868,6002,743
2014-12-242,7862,7892,7442,7443,918,3002,744
2014-12-222,790.52,793.52,750.52,758.53,257,5002,758.50
2014-12-192,7502,775.52,735.52,7654,508,3002,765
2014-12-182,7222,732.52,673.52,6785,522,3002,678
2014-12-172,6282,698.52,6212,645.54,701,9002,645.50
2014-12-162,6402,6732,630.52,639.53,918,3002,639.50
2014-12-152,7502,750.52,6802,685.54,366,5002,685.50
2014-12-122,745.52,8022,745.52,770.56,497,4002,770.50
2014-12-112,6802,758.52,6752,751.53,847,2002,751.50
2014-12-102,7802,784.52,712.52,7507,216,5002,750
2014-12-092,8582,8792,8462,847.55,250,8002,847.50
2014-12-082,9612,9632,905.52,928.54,032,1002,928.50
2014-12-052,8822,948.52,8712,946.55,421,3002,946.50
2014-12-042,8402,8662,839.52,8623,632,5002,862
2014-12-032,8302,8392,8112,8143,894,5002,814
2014-12-022,7802,804.52,7722,7953,337,1002,795
2014-12-012,800.52,8202,7822,7893,836,2002,789
2014-11-282,7842,8162,7802,8114,270,1002,811
2014-11-272,771.52,8172,771.52,7844,736,4002,784
2014-11-262,7742,796.52,773.52,787.53,347,6002,787.50
2014-11-252,746.52,801.52,7282,8007,567,6002,800
2014-11-212,6992,7052,6612,703.55,199,5002,703.50
2014-11-202,7362,7522,704.52,7116,060,7002,711
2014-11-192,7222,7742,717.52,748.54,773,9002,748.50
2014-11-182,7452,7662,735.52,765.56,007,7002,765.50
2014-11-172,7502,7532,6852,690.57,595,0002,690.50
2014-11-142,7342,735.52,673.52,704.57,221,3002,704.50
2014-11-132,701.52,713.52,6772,7025,620,9002,702
2014-11-122,7442,7502,712.52,719.57,052,8002,719.50
2014-11-112,7402,7582,7382,7445,073,0002,744
2014-11-102,726.52,7442,712.52,7324,000,0002,732
2014-11-072,7302,763.52,725.52,757.56,598,8002,757.50
2014-11-062,7112,7272,6862,7016,184,8002,701
2014-11-052,6722,7092,6702,7076,398,6002,707
2014-11-042,7402,7482,662.52,67210,974,4002,672
2014-10-312,5412,6252,503.52,609.59,472,3002,609.50
2014-10-302,5102,540.52,5072,540.55,979,1002,540.50
2014-10-292,477.52,518.52,4612,5085,232,0002,508
2014-10-282,443.52,465.52,424.52,4452,678,9002,445
2014-10-272,470.52,471.52,437.52,4473,951,5002,447
2014-10-242,4362,457.52,4172,4286,093,9002,428
2014-10-232,399.52,403.52,3672,3935,373,3002,393
2014-10-222,410.52,4252,382.52,410.54,895,0002,410.50
2014-10-212,391.52,395.52,3322,3425,058,2002,342
2014-10-202,3622,4122,361.52,396.56,304,0002,396.50
2014-10-172,352.52,381.52,3052,3095,873,1002,309
2014-10-162,3182,3662,3142,3478,725,1002,347
2014-10-152,3402,353.52,309.52,3457,155,4002,345
2014-10-142,3192,3562,3012,348.57,920,5002,348.50
2014-10-102,356.52,3712,335.52,3697,103,8002,369
2014-10-092,4342,4402,399.52,404.54,380,1002,404.50
2014-10-082,4002,4132,3842,401.54,404,6002,401.50
2014-10-072,4612,466.52,439.52,4453,509,1002,445
2014-10-062,461.52,483.52,456.52,461.54,601,0002,461.50
2014-10-032,4112,4252,3912,4195,911,2002,419
2014-10-022,498.52,4992,4262,436.55,158,7002,436.50
2014-10-012,515.52,5322,491.52,511.53,383,5002,511.50
2014-09-302,5502,5572,5152,536.54,104,8002,536.50
2014-09-292,5472,567.52,5442,5553,542,3002,555
2014-09-262,529.52,566.52,5152,519.55,314,1002,519.50
2014-09-252,558.52,5722,549.52,5683,915,3002,568
2014-09-242,5102,5502,4982,548.55,805,6002,548.50
2014-09-222,531.52,578.52,531.52,577.55,877,1002,577.50
2014-09-192,539.52,5542,513.52,548.55,514,5002,548.50
2014-09-182,4962,527.52,491.52,5207,062,7002,520
2014-09-172,5002,509.52,4522,4585,025,4002,458
2014-09-162,509.52,5102,4832,488.54,613,0002,488.50
2014-09-122,5122,532.52,5032,522.58,225,4002,522.50
2014-09-112,4892,496.52,470.52,4934,201,9002,493
2014-09-102,4552,4832,453.52,4692,728,6002,469
2014-09-092,4502,474.52,4462,468.54,360,7002,468.50
2014-09-082,4272,441.52,420.52,4402,991,3002,440
2014-09-052,4252,4302,4012,406.53,433,8002,406.50
2014-09-042,4222,4472,400.52,415.54,301,1002,415.50
2014-09-032,4072,4392,4072,421.54,174,0002,421.50
2014-09-022,3942,4082,389.52,390.53,139,2002,390.50
2014-09-012,3532,381.52,3502,376.51,958,6002,376.50
2014-08-292,359.52,3702,3522,3552,283,9002,355
2014-08-282,3642,383.52,3482,371.52,136,2002,371.50
2014-08-272,3902,3932,357.52,379.52,648,1002,379.50
2014-08-262,375.52,3882,3682,378.53,255,0002,378.50
2014-08-252,3692,377.52,3552,363.51,803,8002,363.50
2014-08-222,365.52,384.52,3612,3682,755,3002,368
2014-08-212,3682,3772,360.52,3692,863,0002,369
2014-08-202,3402,3602,3272,3503,079,7002,350
2014-08-192,3452,359.52,339.52,3522,767,6002,352
2014-08-182,321.52,3332,3152,3261,575,3002,326
2014-08-152,338.52,338.52,3142,331.51,712,3002,331.50
2014-08-142,3222,3362,3102,333.52,535,3002,333.50
2014-08-132,313.52,3282,306.52,3222,179,6002,322
2014-08-122,296.52,318.52,2862,3122,377,0002,312
2014-08-112,2762,3102,265.52,296.54,119,9002,296.50
2014-08-082,2742,279.52,244.52,245.54,242,7002,245.50
2014-08-072,2802,301.52,2702,297.52,822,6002,297.50
2014-08-062,2812,305.52,2792,296.54,637,6002,296.50
2014-08-052,303.52,303.52,281.52,2843,557,5002,284
2014-08-042,2902,3262,287.52,3083,400,3002,308
2014-08-012,3002,3252,2932,3093,877,1002,309
2014-07-312,3512,354.52,305.52,3095,676,7002,309
2014-07-302,3982,4072,3452,351.56,204,2002,351.50
2014-07-292,3332,366.52,3282,350.55,059,3002,350.50
2014-07-282,271.52,3282,271.52,3144,576,1002,314
2014-07-252,2902,3062,2642,282.55,392,0002,282.50
2014-07-242,2952,3332,287.52,315.54,044,4002,315.50
2014-07-232,313.52,316.52,302.52,3092,382,4002,309
2014-07-222,3302,3342,3122,3182,722,7002,318
2014-07-182,3042,3252,3002,3173,366,3002,317
2014-07-172,3352,3532,3132,3313,516,9002,331
2014-07-162,3002,3242,2962,3122,221,0002,312
2014-07-152,3282,3342,3072,3212,492,9002,321
2014-07-142,3022,3172,2912,3141,884,2002,314
2014-07-112,2892,3082,2832,3023,756,1002,302
2014-07-102,3492,3552,3062,3103,395,0002,310
2014-07-092,3262,3542,3242,3543,509,3002,354
2014-07-082,3332,3392,3162,3333,439,6002,333
2014-07-072,3372,3702,3322,3483,564,7002,348
2014-07-042,3422,3442,3312,3352,118,1002,335
2014-07-032,3232,3302,3012,3175,504,3002,317
2014-07-022,3652,3702,3342,3404,327,1002,340
2014-07-012,3532,3712,3432,3633,068,1002,363
2014-06-302,3582,3652,3352,3522,898,6002,352
2014-06-272,3762,3772,3292,3565,569,6002,356
2014-06-262,3142,3652,3052,3504,939,5002,350
2014-06-252,3372,3442,3142,3143,456,5002,314
2014-06-242,3502,3682,3222,3574,259,2002,357
2014-06-232,3132,3452,3082,3424,222,2002,342
2014-06-202,3412,3432,2962,3134,449,4002,313
2014-06-192,3152,3392,3042,3373,219,7002,337
2014-06-182,3052,3142,2902,3112,224,7002,311
2014-06-172,3112,3132,2872,3022,654,3002,302
2014-06-162,2942,3002,2802,2932,906,4002,293
2014-06-132,2852,2912,2602,2918,128,6002,291
2014-06-122,3222,3422,3092,3173,179,7002,317
2014-06-112,3242,3352,3112,3343,507,3002,334
2014-06-102,3552,3592,3012,3185,306,6002,318
2014-06-092,3292,3622,3292,3555,914,1002,355
2014-06-062,2752,3252,2692,3097,184,8002,309
2014-06-052,2692,2752,2542,2622,455,5002,262
2014-06-042,2642,2792,2552,2643,794,5002,264
2014-06-032,2662,2712,2512,2523,413,5002,252
2014-06-022,2222,2512,2202,2413,764,9002,241
2014-05-302,2262,2302,2072,2172,968,6002,217
2014-05-292,2212,2372,2062,2203,319,5002,220
2014-05-282,2542,2542,2222,2353,483,6002,235
2014-05-272,2462,2702,2402,2473,586,1002,247
2014-05-262,2462,2592,2422,2512,346,5002,251
2014-05-232,2002,2612,1932,2454,774,6002,245
2014-05-222,1862,2082,1662,2034,953,8002,203
2014-05-212,2002,2052,1582,1706,628,7002,170
2014-05-202,2512,2592,2272,2393,376,5002,239
2014-05-192,2692,2882,2472,2483,562,9002,248
2014-05-162,2492,2692,2402,2664,186,4002,266
2014-05-152,2482,2672,2432,2602,623,7002,260
2014-05-142,2422,2702,2412,2693,163,4002,269
2014-05-132,2442,2622,2332,2525,415,7002,252
2014-05-122,1912,2002,1722,1903,079,2002,190
2014-05-092,1902,2132,1662,1964,844,8002,196
2014-05-082,2092,2302,2012,2103,398,5002,210
2014-05-072,2352,2372,1892,1955,874,1002,195
2014-05-022,2672,2672,2262,2403,415,0002,240
2014-05-012,2602,2702,2512,2675,388,7002,267
2014-04-302,2352,2642,2262,25210,642,2002,252
2014-04-282,1482,2142,1272,1949,420,5002,194
2014-04-252,1422,1832,1172,1515,657,6002,151
2014-04-242,1472,1822,1322,1425,247,4002,142
2014-04-232,1452,1542,1222,1382,871,8002,138
2014-04-222,1542,1832,1302,1303,243,8002,130
2014-04-212,1612,1792,1442,1453,226,9002,145
2014-04-182,1462,1542,1202,1514,193,2002,151
2014-04-172,1752,2202,1432,1527,948,8002,152
2014-04-162,1222,1842,1212,1748,738,7002,174
2014-04-152,1202,1362,0992,1124,688,0002,112
2014-04-142,1012,1142,0912,1006,865,4002,100
2014-04-112,0982,1382,0922,1287,103,4002,128
2014-04-102,1862,2032,1412,1535,351,5002,153
2014-04-092,1642,1722,1472,1589,463,3002,158
2014-04-082,2002,2052,1772,1855,034,0002,185
2014-04-072,1832,2102,1822,2074,744,7002,207
2014-04-042,1922,2122,1862,2094,780,1002,209
2014-04-032,1602,2082,1582,1925,963,9002,192
2014-04-022,1542,1772,1472,1544,971,8002,154
2014-04-012,1492,1542,1162,1374,082,0002,137
2014-03-312,1302,1462,1202,1383,823,4002,138
2014-03-282,0602,1142,0582,1084,313,2002,108
2014-03-272,0582,0912,0462,0865,910,1002,086
2014-03-262,0742,0992,0642,0975,685,8002,097
2014-03-252,0182,0832,0172,0585,798,4002,058
2014-03-242,0272,0442,0022,0305,524,6002,030
2014-03-202,0462,0552,0072,0169,248,6002,016
2014-03-192,0322,0642,0192,0467,820,6002,046
2014-03-182,0832,0882,0412,0565,911,9002,056
2014-03-172,0802,0852,0282,0747,177,7002,074
2014-03-142,1482,1522,1002,10910,372,7002,109
2014-03-132,2022,2252,1842,1884,994,2002,188
2014-03-122,1882,2192,1622,2048,846,5002,204
2014-03-112,2302,2462,2102,2224,593,5002,222
2014-03-102,2242,2502,2172,2386,071,5002,238
2014-03-072,2052,2472,2022,2379,763,0002,237
2014-03-062,1712,2002,1712,1936,179,1002,193
2014-03-052,1702,1872,1642,1766,988,4002,176
2014-03-042,1202,1542,1172,1497,532,8002,149
2014-03-032,1182,1362,0962,1316,997,4002,131
2014-02-282,1212,1422,1142,1316,578,9002,131
2014-02-272,0912,1192,0722,1045,116,2002,104
2014-02-262,1042,1202,1022,1044,889,0002,104
2014-02-252,1352,1582,1342,1356,821,7002,135
2014-02-242,1252,1632,1042,1306,849,9002,130
2014-02-212,0792,1142,0762,1085,070,4002,108
2014-02-202,1082,1152,0482,0586,490,6002,058
2014-02-192,1162,1422,1112,1253,417,9002,125
2014-02-182,1122,1402,0912,1305,108,3002,130
2014-02-172,1002,1152,0822,0984,178,8002,098
2014-02-142,1262,1552,0832,1016,844,8002,101
2014-02-132,1522,1752,1152,1268,409,4002,126
2014-02-122,1002,1502,1002,1379,917,5002,137
2014-02-102,0662,0852,0432,0757,661,7002,075
2014-02-072,0192,0662,0132,05210,100,1002,052
2014-02-062,0082,0121,9581,97512,312,5001,975
2014-02-052,0612,0651,9962,01411,203,2002,014
2014-02-042,0662,0712,0152,02015,043,4002,020
2014-02-032,1252,1572,1152,1159,112,3002,115
2014-01-312,1492,1662,1322,14815,400,9002,148
2014-01-302,1692,1702,0982,10022,306,5002,100
2014-01-292,0892,1082,0712,0808,646,4002,080
2014-01-282,0602,0832,0462,0488,008,8002,048
2014-01-272,0402,0492,0212,02710,224,6002,027
2014-01-242,1112,1432,0912,1108,057,2002,110
2014-01-232,1752,1792,1342,1409,786,4002,140
2014-01-222,1022,1572,0882,15110,749,7002,151
2014-01-212,0952,1022,0792,0874,585,5002,087
2014-01-202,0642,0962,0522,0877,146,3002,087
2014-01-172,0532,0612,0432,0524,596,5002,052
2014-01-162,0672,0702,0432,0547,012,2002,054
2014-01-152,0602,0612,0452,0525,050,3002,052
2014-01-142,0382,0482,0242,0387,453,6002,038
2014-01-102,0502,0662,0462,0647,959,9002,064
2014-01-092,1042,1042,0622,0728,274,2002,072
2014-01-082,0722,1142,0602,1146,962,3002,114
2014-01-072,0782,0802,0482,0567,880,4002,056
2014-01-062,1272,1322,0762,09010,897,4002,090

分割・併合履歴 ： [1989-03-28]1株→1.05株