1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2016年

6301 コマツ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,662.52,664.52,634.52,647.53,514,5002,647.50
2016-12-292,7132,718.52,6752,6833,210,2002,683
2016-12-282,7102,7372,7102,735.53,408,1002,735.50
2016-12-272,6992,709.52,685.52,689.52,452,6002,689.50
2016-12-262,7022,7302,699.52,707.53,111,4002,707.50
2016-12-222,6902,704.52,6782,695.53,813,8002,695.50
2016-12-212,703.52,718.52,6732,686.54,618,7002,686.50
2016-12-202,6652,682.52,648.52,6804,741,3002,680
2016-12-192,6302,6582,6002,649.55,408,4002,649.50
2016-12-162,6702,6772,639.52,646.57,441,9002,646.50
2016-12-152,6962,696.52,638.52,653.56,756,4002,653.50
2016-12-142,699.52,7022,6512,696.57,726,3002,696.50
2016-12-132,6572,704.52,637.52,702.510,315,4002,702.50
2016-12-122,7792,7822,705.52,706.58,473,8002,706.50
2016-12-092,729.52,801.52,729.52,792.57,594,0002,792.50
2016-12-082,733.52,813.52,7282,813.58,667,0002,813.50
2016-12-072,6952,7192,6752,7175,244,5002,717
2016-12-062,692.52,7062,6622,6814,916,1002,681
2016-12-052,6482,689.52,6432,682.54,377,0002,682.50
2016-12-022,6622,700.52,6412,6665,793,0002,666
2016-12-012,6932,727.52,679.52,6977,597,7002,697
2016-11-302,6152,633.52,6052,633.56,326,6002,633.50
2016-11-292,5842,607.52,5772,603.54,690,5002,603.50
2016-11-282,5512,6072,5322,606.54,972,4002,606.50
2016-11-252,6002,6132,5542,566.56,677,2002,566.50
2016-11-242,5382,5692,5342,5536,189,8002,553
2016-11-222,5212,5232,5002,508.53,655,0002,508.50
2016-11-212,4912,519.52,4582,518.55,592,8002,518.50
2016-11-182,506.52,5182,474.52,475.55,230,1002,475.50
2016-11-172,499.52,5002,4612,487.55,844,2002,487.50
2016-11-162,5282,538.52,4852,538.55,483,2002,538.50
2016-11-152,5282,5282,489.52,525.55,777,6002,525.50
2016-11-142,5302,5312,498.52,506.59,395,2002,506.50
2016-11-112,458.52,539.52,4562,53414,289,2002,534
2016-11-102,429.52,4382,367.52,41313,071,1002,413
2016-11-092,2802,304.52,1312,179.510,114,1002,179.50
2016-11-082,260.52,267.52,235.52,267.54,412,3002,267.50
2016-11-072,284.52,2892,2422,259.55,362,7002,259.50
2016-11-042,2672,2782,239.52,254.56,638,1002,254.50
2016-11-022,3002,309.52,272.52,2814,705,6002,281
2016-11-012,3432,353.52,321.52,3293,957,8002,329
2016-10-312,2992,3552,298.52,3435,340,3002,343
2016-10-282,3122,346.52,301.52,340.57,326,1002,340.50
2016-10-272,292.52,327.52,292.52,316.53,875,9002,316.50
2016-10-262,2792,3242,275.52,320.57,260,5002,320.50
2016-10-252,399.52,404.52,3632,3793,094,8002,379
2016-10-242,3772,3892,365.52,382.52,315,6002,382.50
2016-10-212,3612,3882,3572,3743,249,3002,374
2016-10-202,3502,3732,3222,3734,323,8002,373
2016-10-192,3822,3842,350.52,3564,063,9002,356
2016-10-172,4002,4042,3802,4002,778,6002,400
2016-10-132,400.52,418.52,3502,363.55,593,5002,363.50
2016-10-122,3462,3882,3432,3763,963,8002,376
2016-10-112,3802,3942,3532,379.53,341,5002,379.50
2016-10-072,3712,3882,3552,367.52,943,8002,367.50
2016-10-062,3802,413.52,358.52,3593,684,1002,359
2016-10-052,337.52,3472,318.52,3472,723,3002,347
2016-10-042,3162,352.52,305.52,323.53,402,1002,323.50
2016-10-032,3142,3342,273.52,318.54,911,6002,318.50
2016-09-302,2742,309.52,2652,2954,322,4002,295
2016-09-292,285.52,309.52,2832,2944,412,6002,294
2016-09-282,2482,260.52,220.52,2374,491,7002,237
2016-09-272,2502,2842,2412,2845,650,8002,284
2016-09-262,371.52,371.52,3142,3214,181,3002,321
2016-09-232,3502,3952,3462,3836,847,4002,383
2016-09-212,2782,3252,2502,3235,022,9002,323
2016-09-202,2822,294.52,2632,288.54,000,4002,288.50
2016-09-162,2292,3082,2292,302.55,843,3002,302.50
2016-09-152,2572,2582,2242,225.54,224,6002,225.50
2016-09-142,2412,253.52,2292,2352,804,0002,235
2016-09-132,259.52,2832,2312,247.53,826,6002,247.50
2016-09-122,277.52,303.52,2672,295.53,388,7002,295.50
2016-09-092,293.52,3372,290.52,3115,155,2002,311
2016-09-082,271.52,3102,259.52,2745,228,5002,274
2016-09-072,2492,2712,2422,2594,231,6002,259
2016-09-062,2702,285.52,248.52,2663,120,7002,266
2016-09-052,260.52,297.52,259.52,2803,585,4002,280
2016-09-022,2392,2432,202.52,214.53,254,3002,214.50
2016-09-012,2662,2662,2352,248.52,583,8002,248.50
2016-08-312,253.52,279.52,246.52,261.53,336,6002,261.50
2016-08-302,2212,243.52,2192,228.51,916,8002,228.50
2016-08-292,2692,2722,2372,2383,320,0002,238
2016-08-262,201.52,222.52,1782,195.54,045,5002,195.50
2016-08-252,2252,2282,1962,2134,286,7002,213
2016-08-242,253.52,2632,215.52,228.54,180,2002,228.50
2016-08-232,2942,2972,228.52,2416,948,9002,241
2016-08-222,3002,314.52,292.52,2994,612,2002,299
2016-08-192,2512,3002,247.52,2865,896,9002,286
2016-08-182,2742,317.52,265.52,282.56,420,1002,282.50
2016-08-172,2002,309.52,198.52,30310,413,3002,303
2016-08-162,2132,2262,196.52,196.57,187,8002,196.50
2016-08-152,2012,2232,1952,213.54,431,7002,213.50
2016-08-122,2172,226.52,1892,207.57,323,7002,207.50
2016-08-102,1432,221.52,1432,2177,171,6002,217
2016-08-092,1202,1902,111.52,1716,666,0002,171
2016-08-082,0942,1182,069.52,117.55,323,6002,117.50
2016-08-052,019.52,0251,9881,997.53,036,0001,997.50
2016-08-041,989.52,0261,9742,0174,018,7002,017
2016-08-031,9451,982.51,9361,9565,232,5001,956
2016-08-021,9752,0071,9721,9892,719,2001,989
2016-08-011,9792,010.51,9591,9984,872,8001,998
2016-07-292,0002,0541,991.52,019.58,968,5002,019.50
2016-07-282,0602,0952,0602,0745,997,0002,074
2016-07-272,1002,1092,0582,095.56,594,0002,095.50
2016-07-262,0192,064.52,0082,0504,173,4002,050
2016-07-252,067.52,080.52,041.52,0693,863,0002,069
2016-07-222,038.52,1202,036.52,0675,823,9002,067
2016-07-212,066.52,0932,0632,081.54,682,3002,081.50
2016-07-202,049.52,062.52,0192,035.55,152,5002,035.50
2016-07-192,0302,0502,025.52,0495,581,8002,049
2016-07-151,9992,0241,9881,9957,178,2001,995
2016-07-141,9191,982.51,912.51,977.57,047,3001,977.50
2016-07-131,9491,9491,886.51,899.57,113,9001,899.50
2016-07-121,9071,9231,874.51,8767,847,4001,876
2016-07-111,8301,8771,8161,860.56,020,9001,860.50
2016-07-081,765.51,780.51,7501,7596,433,5001,759
2016-07-071,7601,784.51,747.51,776.54,617,0001,776.50
2016-07-061,725.51,7351,6991,733.54,164,2001,733.50
2016-07-051,770.51,7821,7471,756.52,534,1001,756.50
2016-07-041,7551,7901,741.51,788.51,931,7001,788.50
2016-07-011,7851,7971,7681,778.52,269,1001,778.50
2016-06-301,786.51,797.51,769.51,769.54,138,5001,769.50
2016-06-291,7371,7561,7251,7544,063,2001,754
2016-06-281,6851,727.51,661.51,717.54,729,6001,717.50
2016-06-271,792.51,799.51,6971,7157,057,3001,715
2016-06-241,9301,9491,773.51,790.510,060,9001,790.50
2016-06-231,850.51,8911,8421,8905,094,1001,890
2016-06-221,901.51,906.51,8731,876.54,218,4001,876.50
2016-06-211,8971,917.51,8781,905.55,135,7001,905.50
2016-06-201,8811,9061,872.51,8974,846,1001,897
2016-06-171,817.51,8421,8081,8206,158,6001,820
2016-06-161,846.51,850.51,770.51,7826,010,7001,782
2016-06-151,8551,8751,8351,8594,369,1001,859
2016-06-141,829.51,8601,817.51,8414,596,9001,841
2016-06-131,8551,872.51,8451,8453,896,1001,845
2016-06-101,939.51,941.51,889.51,907.57,491,3001,907.50
2016-06-091,959.51,9681,9271,937.56,938,3001,937.50
2016-06-081,9601,9831,948.51,976.57,572,0001,976.50
2016-06-071,9131,969.51,9031,9407,521,8001,940
2016-06-061,8451,881.51,837.51,877.54,080,7001,877.50
2016-06-031,844.51,8881,844.51,8854,686,9001,885
2016-06-021,862.51,869.51,818.51,821.53,239,1001,821.50
2016-06-011,896.51,906.51,8571,8633,525,7001,863
2016-05-311,8611,912.51,856.51,912.53,769,1001,912.50
2016-05-301,873.51,8751,846.51,872.52,102,0001,872.50
2016-05-271,855.51,8691,8381,8594,265,1001,859
2016-05-261,8601,8731,8471,851.53,680,6001,851.50
2016-05-251,829.51,8481,8231,8413,307,3001,841
2016-05-241,821.51,8231,789.51,790.52,971,0001,790.50
2016-05-231,791.51,804.51,764.51,802.53,292,6001,802.50
2016-05-201,8251,825.51,794.51,808.55,032,1001,808.50
2016-05-191,8751,892.51,8341,8403,976,5001,840
2016-05-181,852.51,8751,8291,844.54,004,8001,844.50
2016-05-171,8201,8471,8161,8464,801,1001,846
2016-05-161,7511,807.51,744.51,7892,985,5001,789
2016-05-131,8301,832.51,7601,762.54,656,3001,762.50
2016-05-121,7821,813.51,7711,8053,004,6001,805
2016-05-111,842.51,863.51,798.51,802.52,956,0001,802.50
2016-05-101,799.51,814.51,755.51,8065,715,0001,806
2016-05-091,843.51,8451,808.51,8102,581,9001,810
2016-05-061,8331,8751,796.51,8084,943,2001,808
2016-05-021,8091,851.51,8091,831.56,728,2001,831.50
2016-04-281,9592,0241,8731,906.59,220,6001,906.50
2016-04-271,9731,9871,9191,9195,604,5001,919
2016-04-261,9501,9831,944.51,962.54,430,1001,962.50
2016-04-252,038.52,0431,998.52,011.54,654,4002,011.50
2016-04-222,000.52,0451,989.52,039.54,542,7002,039.50
2016-04-212,003.52,0341,9802,0335,975,0002,033
2016-04-202,0212,032.51,9441,9456,519,5001,945
2016-04-192,0102,023.51,9821,999.54,235,3001,999.50
2016-04-181,9121,973.51,9111,955.55,634,5001,955.50
2016-04-152,016.52,032.52,002.52,0133,197,2002,013
2016-04-142,0202,0392,0012,0395,358,4002,039
2016-04-131,9501,989.51,932.51,9807,399,9001,980
2016-04-121,8211,915.51,8121,900.55,095,3001,900.50
2016-04-111,8101,8291,7831,8244,137,6001,824
2016-04-081,727.51,834.51,7221,8146,241,6001,814
2016-04-071,731.51,769.51,7201,742.52,950,1001,742.50
2016-04-061,743.51,7801,737.51,754.53,594,3001,754.50
2016-04-051,801.51,814.51,746.51,749.53,882,0001,749.50
2016-04-041,7991,8391,7721,803.54,046,2001,803.50
2016-04-011,903.51,9171,808.51,8155,115,2001,815
2016-03-311,919.51,947.51,902.51,9163,898,1001,916
2016-03-301,9501,966.51,932.51,932.52,703,7001,932.50
2016-03-291,933.51,961.51,9231,959.53,113,9001,959.50
2016-03-281,9681,9801,941.51,972.54,379,2001,972.50
2016-03-251,904.51,944.51,8891,939.53,649,7001,939.50
2016-03-241,8991,907.51,8771,8823,757,6001,882
2016-03-231,9301,9421,8971,908.54,366,9001,908.50
2016-03-221,9521,988.51,911.51,9413,985,1001,941
2016-03-181,910.51,9281,900.51,9234,883,6001,923
2016-03-171,9161,959.51,8971,921.54,570,9001,921.50
2016-03-161,867.51,9011,8631,8973,492,0001,897
2016-03-151,927.51,9331,891.51,904.53,212,0001,904.50
2016-03-141,935.51,9371,908.51,921.53,693,7001,921.50
2016-03-111,8821,9331,8641,9179,459,0001,917
2016-03-101,9441,9671,922.51,9354,324,2001,935
2016-03-091,9101,9251,876.51,908.57,641,2001,908.50
2016-03-081,9341,9721,9131,958.59,159,0001,958.50
2016-03-071,9101,9321,877.51,9186,450,8001,918
2016-03-041,8671,9011,8501,8837,439,3001,883
2016-03-031,8031,8591,800.51,845.54,226,6001,845.50
2016-03-021,754.51,807.51,7411,789.54,934,1001,789.50
2016-03-011,712.51,7221,663.51,695.53,897,8001,695.50
2016-02-291,7771,785.51,718.51,718.54,526,8001,718.50
2016-02-261,7521,769.51,740.51,7532,575,2001,753
2016-02-251,757.51,7821,7211,747.54,923,7001,747.50
2016-02-241,7561,771.51,732.51,771.54,748,8001,771.50
2016-02-231,761.51,8101,755.51,765.54,014,7001,765.50
2016-02-221,740.51,7681,716.51,741.54,350,3001,741.50
2016-02-191,781.51,781.51,728.51,752.55,411,5001,752.50
2016-02-181,7951,832.51,779.51,8155,301,8001,815
2016-02-171,7601,792.51,7011,729.54,959,4001,729.50
2016-02-161,7221,7821,7221,7584,911,5001,758
2016-02-151,6701,748.51,6511,725.56,074,0001,725.50
2016-02-121,584.51,6011,557.51,566.59,376,5001,566.50
2016-02-101,699.51,704.51,6291,650.55,815,0001,650.50
2016-02-091,745.51,7501,691.51,698.55,532,0001,698.50
2016-02-081,737.51,807.51,730.51,791.55,145,0001,791.50
2016-02-051,6901,7531,6861,746.56,161,6001,746.50
2016-02-041,688.51,7261,6661,700.54,588,2001,700.50
2016-02-031,7581,7641,6861,6986,902,3001,698
2016-02-021,8251,844.51,8051,8124,359,7001,812
2016-02-011,8061,8631,8061,8496,651,3001,849
2016-01-291,666.51,7901,6501,770.510,440,5001,770.50
2016-01-281,7211,729.51,681.51,6875,544,5001,687
2016-01-271,7291,753.51,7211,7464,158,7001,746
2016-01-261,7151,718.51,6841,6903,682,7001,690
2016-01-251,769.51,775.51,735.51,753.53,335,4001,753.50
2016-01-221,7101,7481,703.51,7424,558,3001,742
2016-01-211,7101,749.51,666.51,666.55,195,5001,666.50
2016-01-201,7681,7731,702.51,7034,216,9001,703
2016-01-191,7531,7871,732.51,7693,639,3001,769
2016-01-181,7241,7631,7131,7554,256,9001,755
2016-01-151,8001,8151,7501,757.54,265,0001,757.50
2016-01-141,767.51,7761,7301,7698,092,9001,769
2016-01-131,781.51,840.51,7661,8204,665,9001,820
2016-01-121,8201,8571,7781,778.55,478,4001,778.50
2016-01-081,8331,8771,832.51,844.54,777,1001,844.50
2016-01-071,919.51,919.51,853.51,855.56,046,6001,855.50
2016-01-061,966.51,9881,913.51,9255,436,3001,925
2016-01-051,9421,9771,9391,9464,577,4001,946
2016-01-041,975.52,0111,954.51,965.54,463,6001,965.50

分割・併合履歴 ： [1989-03-28]1株→1.05株