1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2015年

6301 コマツ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,007.52,0331,9921,9922,652,7001,992
2015-12-292,0032,0211,978.52,0103,219,6002,010
2015-12-281,9782,0311,974.52,009.53,423,5002,009.50
2015-12-251,9781,9901,947.51,967.53,290,1001,967.50
2015-12-241,950.52,0081,9501,9765,934,1001,976
2015-12-221,912.51,9311,906.51,921.52,599,0001,921.50
2015-12-211,9191,9451,900.51,9324,388,8001,932
2015-12-181,9522,0101,928.51,9315,573,4001,931
2015-12-171,999.52,024.51,9751,977.54,765,0001,977.50
2015-12-161,924.51,971.51,920.51,9614,691,3001,961
2015-12-151,9291,929.51,8901,8903,399,4001,890
2015-12-141,9271,9341,8911,917.56,088,3001,917.50
2015-12-111,965.51,9961,9551,987.56,042,7001,987.50
2015-12-101,952.52,0041,951.51,975.55,538,8001,975.50
2015-12-091,975.51,9831,954.51,968.54,042,9001,968.50
2015-12-082,034.52,042.51,978.51,987.54,815,8001,987.50
2015-12-072,0402,0582,028.52,029.53,608,7002,029.50
2015-12-042,056.52,058.52,003.52,0146,434,5002,014
2015-12-032,062.52,0862,058.52,078.53,692,9002,078.50
2015-12-022,0602,083.52,0422,048.53,083,3002,048.50
2015-12-012,0472,072.52,030.52,0693,607,7002,069
2015-11-302,0342,045.52,015.52,0363,979,3002,036
2015-11-272,0592,061.52,036.52,038.52,345,9002,038.50
2015-11-262,0402,062.52,032.52,0512,926,4002,051
2015-11-252,0452,0462,0272,0402,282,5002,040
2015-11-242,020.52,0512,018.52,0372,945,3002,037
2015-11-202,0412,0592,0172,028.53,814,4002,028.50
2015-11-192,0442,0692,034.52,0473,989,6002,047
2015-11-182,0372,0532,017.52,0204,078,8002,020
2015-11-172,0012,0391,9982,0275,043,4002,027
2015-11-161,9551,9921,948.51,980.53,720,3001,980.50
2015-11-131,988.52,0001,9651,9794,955,9001,979
2015-11-122,0052,031.51,9852,0253,531,8002,025
2015-11-112,0252,0431,994.52,0083,650,9002,008
2015-11-102,0202,0492,013.52,040.52,795,4002,040.50
2015-11-092,0222,0471,997.52,040.53,846,4002,040.50
2015-11-062,016.52,044.52,0162,021.52,756,2002,021.50
2015-11-052,0152,0542,011.52,0172,460,7002,017
2015-11-042,0172,0421,9862,007.55,286,1002,007.50
2015-11-021,972.51,989.51,958.51,9673,690,4001,967
2015-10-302,000.52,017.51,977.52,0024,337,7002,002
2015-10-292,0412,051.51,9942,0115,281,4002,011
2015-10-281,993.51,9961,946.51,976.54,756,1001,976.50
2015-10-272,034.52,043.51,994.52,0125,004,7002,012
2015-10-262,0672,0802,045.52,0474,759,1002,047
2015-10-232,034.52,054.52,0262,035.56,469,0002,035.50
2015-10-221,958.52,0201,9481,9854,349,8001,985
2015-10-211,9042,0021,9041,9905,298,2001,990
2015-10-201,9011,9311,878.51,9232,924,1001,923
2015-10-191,9381,9391,902.51,9103,375,5001,910
2015-10-161,926.51,946.51,9081,9453,966,5001,945
2015-10-151,889.51,924.51,8651,9093,712,7001,909
2015-10-141,9191,9281,871.51,9016,491,3001,901
2015-10-131,9691,9871,945.51,9675,340,6001,967
2015-10-091,9251,996.51,9251,976.57,922,8001,976.50
2015-10-081,924.51,9771,9111,915.56,290,9001,915.50
2015-10-071,8311,9011,8311,8986,987,4001,898
2015-10-061,8511,866.51,8321,8386,111,5001,838
2015-10-051,772.51,8251,7651,7986,206,4001,798
2015-10-021,7671,7701,7261,7476,310,7001,747
2015-10-011,7601,8191,7551,7956,258,0001,795
2015-09-301,753.51,7791,736.51,752.55,879,1001,752.50
2015-09-291,7791,7801,7231,734.58,058,8001,734.50
2015-09-281,8331,854.51,799.51,8055,912,1001,805
2015-09-251,8381,888.51,836.51,8538,432,9001,853
2015-09-241,8731,8871,809.51,840.511,962,8001,840.50
2015-09-181,9991,9991,942.51,9536,612,2001,953
2015-09-172,0152,0161,9752,0007,513,1002,000
2015-09-161,976.52,063.51,965.52,0308,132,7002,030
2015-09-151,9741,986.51,9501,9504,187,2001,950
2015-09-142,011.52,0191,9641,9703,279,8001,970
2015-09-112,0152,022.51,995.52,0026,386,4002,002
2015-09-102,0052,037.51,9892,031.55,070,8002,031.50
2015-09-092,0202,0472,0122,0337,701,1002,033
2015-09-081,9742,0071,966.51,9744,941,7001,974
2015-09-071,9481,983.51,928.51,972.54,442,2001,972.50
2015-09-041,999.52,0231,9471,9637,211,4001,963
2015-09-032,006.52,024.51,9931,9933,752,6001,993
2015-09-021,979.52,027.51,9761,999.56,231,1001,999.50
2015-09-012,009.52,034.51,991.51,994.55,911,8001,994.50
2015-08-312,0572,064.52,0062,014.56,375,7002,014.50
2015-08-282,0452,1032,0442,074.56,377,9002,074.50
2015-08-271,9952,034.51,984.51,994.55,953,8001,994.50
2015-08-261,9661,984.51,891.51,96216,245,7001,962
2015-08-252,0002,103.51,965.52,000.510,727,9002,000.50
2015-08-242,1002,119.52,0762,092.59,754,8002,092.50
2015-08-212,153.52,1882,1322,1448,001,7002,144
2015-08-202,2002,2062,1632,1856,099,0002,185
2015-08-192,214.52,2282,193.52,1985,188,8002,198
2015-08-182,276.52,3072,2342,2376,473,7002,237
2015-08-172,2952,3012,2572,2663,509,0002,266
2015-08-142,3002,302.52,2702,2883,515,4002,288
2015-08-132,281.52,300.52,265.52,2995,175,7002,299
2015-08-122,3002,3012,2512,2755,552,8002,275
2015-08-112,3502,367.52,3302,3434,806,1002,343
2015-08-102,3102,315.52,2732,300.53,602,9002,300.50
2015-08-072,296.52,3432,296.52,3303,436,3002,330
2015-08-062,3052,3302,295.52,306.53,859,1002,306.50
2015-08-052,2022,308.52,2012,289.55,814,8002,289.50
2015-08-042,2302,2332,194.52,212.56,000,2002,212.50
2015-08-032,2802,283.52,2402,265.53,628,7002,265.50
2015-07-312,2512,2952,245.52,2954,644,6002,295
2015-07-302,215.52,2982,1962,2708,388,1002,270
2015-07-292,1492,193.52,146.52,165.55,632,6002,165.50
2015-07-282,1552,155.52,125.52,126.57,503,5002,126.50
2015-07-272,1732,2092,1632,1864,709,6002,186
2015-07-242,2052,2212,1832,1936,477,1002,193
2015-07-232,263.52,269.52,2032,227.57,085,4002,227.50
2015-07-222,2582,291.52,245.52,2764,920,5002,276
2015-07-212,306.52,3072,2712,277.54,792,7002,277.50
2015-07-172,287.52,2952,2722,2883,419,6002,288
2015-07-162,2902,309.52,2802,3004,431,8002,300
2015-07-152,3052,3132,2792,286.53,927,8002,286.50
2015-07-142,307.52,342.52,285.52,292.56,391,8002,292.50
2015-07-132,298.52,2992,277.52,2823,524,9002,282
2015-07-102,284.52,2912,250.52,2695,919,9002,269
2015-07-092,1762,270.52,170.52,26810,566,9002,268
2015-07-082,335.52,340.52,231.52,231.512,780,7002,231.50
2015-07-072,415.52,4192,3692,3694,726,8002,369
2015-07-062,382.52,4042,3732,3993,336,6002,399
2015-07-032,420.52,438.52,412.52,427.52,646,3002,427.50
2015-07-022,411.52,4302,3972,419.55,373,9002,419.50
2015-07-012,4352,4402,3902,3965,706,2002,396
2015-06-302,4612,499.52,446.52,4574,163,2002,457
2015-06-292,4302,463.52,4252,449.55,344,8002,449.50
2015-06-262,5022,5102,4682,489.54,283,7002,489.50
2015-06-252,531.52,556.52,5112,5245,154,9002,524
2015-06-242,585.52,596.52,5622,5673,326,1002,567
2015-06-232,556.52,6012,5562,577.54,223,4002,577.50
2015-06-222,5122,5492,5112,5443,927,4002,544
2015-06-192,4922,5092,4812,492.53,484,8002,492.50
2015-06-182,4972,5012,468.52,473.53,062,2002,473.50
2015-06-172,5262,5422,5012,501.52,857,9002,501.50
2015-06-162,565.52,5802,528.52,534.53,201,6002,534.50
2015-06-152,5462,585.52,5462,574.52,366,7002,574.50
2015-06-122,536.52,568.52,531.52,563.56,075,7002,563.50
2015-06-112,597.52,6042,5462,5555,012,6002,555
2015-06-102,564.52,6052,551.52,5646,438,2002,564
2015-06-092,5302,5782,5252,544.54,775,5002,544.50
2015-06-082,5712,587.52,546.52,565.53,376,2002,565.50
2015-06-052,5832,5832,527.52,5573,986,9002,557
2015-06-042,5792,6132,574.52,5783,790,3002,578
2015-06-032,547.52,5852,536.52,5762,990,2002,576
2015-06-022,585.52,5892,538.52,5574,095,5002,557
2015-06-012,593.52,5972,560.52,5913,860,9002,591
2015-05-292,5952,637.52,587.52,623.55,041,8002,623.50
2015-05-282,6262,639.52,616.52,623.53,787,9002,623.50
2015-05-272,587.52,6292,571.52,614.55,318,8002,614.50
2015-05-262,6082,619.52,5692,573.54,197,9002,573.50
2015-05-252,5802,6252,579.52,6094,905,0002,609
2015-05-222,547.52,5782,5452,568.53,836,8002,568.50
2015-05-212,5302,558.52,5262,546.54,568,7002,546.50
2015-05-202,5002,5302,4902,5134,769,3002,513
2015-05-192,480.52,4952,4682,487.53,534,4002,487.50
2015-05-182,448.52,474.52,4322,467.54,323,1002,467.50
2015-05-152,4502,4662,437.52,459.54,627,4002,459.50
2015-05-142,4152,4522,410.52,4274,069,7002,427
2015-05-132,400.52,4452,3912,444.54,693,8002,444.50
2015-05-122,4002,4102,3852,4104,253,3002,410
2015-05-112,4372,439.52,3892,395.55,169,0002,395.50
2015-05-082,4112,4322,3922,4305,579,8002,430
2015-05-072,397.52,4302,3952,4114,148,4002,411
2015-05-012,4092,4412,3952,440.53,783,3002,440.50
2015-04-302,4402,4502,4102,4215,895,8002,421
2015-04-282,4302,482.52,4122,48213,784,4002,482
2015-04-272,5372,563.52,515.52,560.52,905,9002,560.50
2015-04-242,5722,5882,5282,5374,604,2002,537
2015-04-232,5702,5882,5502,568.54,463,2002,568.50
2015-04-222,5592,573.52,540.52,5573,040,3002,557
2015-04-212,5752,5842,5452,553.53,689,3002,553.50
2015-04-202,5402,569.52,518.52,5474,050,8002,547
2015-04-172,5502,5582,5142,5364,018,7002,536
2015-04-162,4852,5502,481.52,5504,943,4002,550
2015-04-152,5222,5222,4802,491.53,989,5002,491.50
2015-04-142,5352,543.52,508.52,538.53,089,2002,538.50
2015-04-132,4982,5352,486.52,530.55,582,8002,530.50
2015-04-102,4862,494.52,471.52,484.54,401,5002,484.50
2015-04-092,4832,4932,468.52,475.53,907,8002,475.50
2015-04-082,4992,5042,4652,4705,461,5002,470
2015-04-072,451.52,5182,4452,5048,419,7002,504
2015-04-062,4152,416.52,395.52,413.52,749,7002,413.50
2015-04-032,4132,435.52,402.52,4342,867,5002,434
2015-04-022,3882,4282,3862,4185,503,1002,418
2015-04-012,358.52,3882,355.52,363.55,328,8002,363.50
2015-03-312,335.52,4042,3352,362.55,689,4002,362.50
2015-03-302,3582,371.52,325.52,348.56,838,1002,348.50
2015-03-272,410.52,4762,3902,4087,478,4002,408
2015-03-262,4382,445.52,417.52,4403,941,4002,440
2015-03-252,457.52,4642,4302,4494,145,2002,449
2015-03-242,484.52,4972,4492,451.56,472,4002,451.50
2015-03-232,4692,4992,4562,483.54,371,5002,483.50
2015-03-202,484.52,484.52,4442,4554,746,4002,455
2015-03-192,5092,5162,4732,484.53,376,9002,484.50
2015-03-182,490.52,505.52,468.52,500.53,460,6002,500.50
2015-03-172,485.52,5022,4722,4883,334,8002,488
2015-03-162,4802,4942,4672,484.52,828,7002,484.50
2015-03-132,4952,5012,478.52,497.57,796,2002,497.50
2015-03-122,4652,487.52,4602,475.53,153,9002,475.50
2015-03-112,4482,4742,4332,464.53,423,7002,464.50
2015-03-102,4672,475.52,4372,4424,063,8002,442
2015-03-092,469.52,469.52,4362,4483,306,8002,448
2015-03-062,482.52,4892,458.52,472.54,857,3002,472.50
2015-03-052,492.52,498.52,4712,498.53,895,4002,498.50
2015-03-042,5172,5352,4932,4972,618,1002,497
2015-03-032,5252,5352,5032,512.52,550,9002,512.50
2015-03-022,5102,5252,4962,504.52,683,1002,504.50
2015-02-272,4822,5182,4752,489.54,027,7002,489.50
2015-02-262,4422,4822,4412,480.54,335,7002,480.50
2015-02-252,4882,489.52,453.52,4593,807,7002,459
2015-02-242,4802,503.52,4552,489.54,713,7002,489.50
2015-02-232,485.52,501.52,4472,451.54,853,7002,451.50
2015-02-202,4782,482.52,456.52,479.54,352,6002,479.50
2015-02-192,4502,475.52,4402,4703,682,5002,470
2015-02-182,476.52,4782,4452,4493,786,8002,449
2015-02-172,4502,4702,4242,4543,972,3002,454
2015-02-162,4592,4852,454.52,4773,923,0002,477
2015-02-132,428.52,4542,4162,4415,517,2002,441
2015-02-122,4502,457.52,4182,432.56,005,6002,432.50
2015-02-102,4112,4252,400.52,417.53,538,8002,417.50
2015-02-092,4432,4492,421.52,4363,339,0002,436
2015-02-062,4102,429.52,405.52,413.53,374,9002,413.50
2015-02-052,4322,4382,382.52,3894,696,6002,389
2015-02-042,4302,4452,410.52,430.57,496,6002,430.50
2015-02-032,3622,3932,3552,369.57,467,9002,369.50
2015-02-022,3202,3392,3062,3244,363,5002,324
2015-01-302,373.52,3802,3252,3328,149,5002,332
2015-01-292,4502,4512,3502,36615,263,0002,366
2015-01-282,5302,5972,528.52,5876,459,1002,587
2015-01-272,6502,6632,618.52,6473,993,8002,647
2015-01-262,601.52,6312,5792,6282,610,3002,628
2015-01-232,6222,6552,618.52,638.53,331,6002,638.50
2015-01-222,5982,6002,5672,594.53,122,3002,594.50
2015-01-212,608.52,6132,550.52,5985,056,9002,598
2015-01-202,5072,5892,4952,587.55,564,2002,587.50
2015-01-192,5032,5192,4792,499.54,139,2002,499.50
2015-01-162,455.52,4662,4232,4665,355,9002,466
2015-01-152,4752,489.52,4402,4877,243,2002,487
2015-01-142,5002,5162,466.52,469.55,783,7002,469.50
2015-01-132,5402,5402,493.52,5155,003,0002,515
2015-01-092,563.52,5822,5542,561.55,147,7002,561.50
2015-01-082,5702,5722,5502,554.55,119,0002,554.50
2015-01-072,5382,561.52,5322,5505,884,3002,550
2015-01-062,6022,6102,559.52,5606,520,1002,560
2015-01-052,6692,6862,651.52,6633,557,5002,663

分割・併合履歴 ： [1989-03-28]1株→1.05株