6301 コマツ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,0704,0954,0624,0782,384,6004,078
2017-12-284,0884,0934,0484,0592,023,1004,059
2017-12-274,0784,0974,0514,0902,596,9004,090
2017-12-264,0414,0964,0264,0642,388,1004,064
2017-12-254,0204,0444,0054,0391,420,0004,039
2017-12-223,9754,0633,9674,0514,152,2004,051
2017-12-213,9623,9993,9283,9633,673,5003,963
2017-12-203,9804,0043,9733,9962,792,4003,996
2017-12-193,9513,9843,9373,9683,853,7003,968
2017-12-183,8603,9093,8593,9053,276,5003,905
2017-12-153,8253,8503,7803,8043,818,1003,804
2017-12-143,9394,0593,8313,8366,450,9003,836
2017-12-133,9003,9413,8483,8825,442,8003,882
2017-12-123,7913,8913,7913,8655,083,3003,865
2017-12-113,8103,8233,7583,8214,705,8003,821
2017-12-083,6313,7443,6313,7405,500,0003,740
2017-12-073,6353,6533,6043,6163,648,7003,616
2017-12-063,7313,7403,6053,6104,761,9003,610
2017-12-053,6993,7673,6823,7305,384,7003,730
2017-12-043,6913,7093,6343,6484,090,2003,648
2017-12-013,6653,6993,6013,6787,186,0003,678
2017-11-303,5023,5233,4563,4806,524,6003,480
2017-11-293,5003,5383,4933,5244,259,9003,524
2017-11-283,5223,5423,4333,4567,254,5003,456
2017-11-273,6113,6123,5773,5922,785,9003,592
2017-11-243,6503,6573,5923,6134,135,9003,613
2017-11-223,6353,7163,6333,6915,290,7003,691
2017-11-213,5503,6333,5453,5974,966,7003,597
2017-11-203,5843,5943,5163,5184,834,7003,518
2017-11-173,6503,6683,5993,6075,372,3003,607
2017-11-163,5703,6373,5673,6156,937,7003,615
2017-11-153,7003,7353,6363,6645,212,3003,664
2017-11-133,7453,7553,7113,7223,016,0003,722
2017-11-103,7313,7923,7163,7465,796,6003,746
2017-11-093,8603,9453,7873,8496,984,4003,849
2017-11-083,8503,8783,8263,8633,593,8003,863
2017-11-073,7933,8343,7563,8324,209,7003,832
2017-11-063,7903,7953,7273,7874,328,3003,787
2017-11-023,7993,8043,7603,7854,182,6003,785
2017-11-013,7253,8153,7243,8136,077,2003,813
2017-10-313,7873,8083,6923,6977,125,1003,697
2017-10-303,8243,8433,7553,8047,811,1003,804
2017-10-273,7003,7003,6493,6773,839,3003,677
2017-10-263,7463,7503,6453,6644,009,8003,664
2017-10-253,7303,7693,6633,6968,870,1003,696
2017-10-243,5703,5813,5513,5773,078,5003,577
2017-10-233,5503,5843,5483,5793,975,2003,579
2017-10-203,4903,5063,4773,5003,314,4003,500
2017-10-193,5453,5543,5063,5083,290,4003,508
2017-10-183,5033,5323,4883,5293,415,8003,529
2017-10-173,5263,5783,5033,5135,692,0003,513
2017-10-163,4723,4893,4623,4833,113,9003,483
2017-10-133,4603,5043,4373,4725,216,5003,472
2017-10-123,4153,4703,4063,4556,651,5003,455
2017-10-113,2853,2983,2673,2891,752,7003,289
2017-10-103,3033,3053,2733,2851,844,1003,285
2017-10-063,2883,3073,2713,2812,690,0003,281
2017-10-053,2693,2773,2563,2702,696,3003,270
2017-10-043,2273,2653,2273,2643,475,8003,264
2017-10-033,2143,2193,1893,2112,495,3003,211
2017-10-023,2073,2143,1823,2091,859,2003,209
2017-09-293,2203,2353,1903,2013,853,8003,201
2017-09-283,2103,2653,1843,2594,460,3003,259
2017-09-273,1623,1963,1593,1752,075,7003,175
2017-09-263,1653,2033,1613,1762,925,2003,176
2017-09-253,2413,2633,1913,1943,214,8003,194
2017-09-223,3003,3213,2263,2364,411,3003,236
2017-09-213,2133,2543,2113,2314,518,8003,231
2017-09-203,1753,1983,1673,1883,864,5003,188
2017-09-193,1803,1823,1383,1684,171,8003,168
2017-09-153,0883,1063,0853,0974,746,6003,097
2017-09-143,1323,1413,0863,0983,960,3003,098
2017-09-133,1753,1953,1563,1643,516,9003,164
2017-09-123,1523,1713,1173,1543,962,9003,154
2017-09-113,1983,2133,1653,1713,483,2003,171
2017-09-083,1423,1683,1233,1416,906,9003,141
2017-09-073,0403,1143,0383,1096,577,9003,109
2017-09-062,9533,0202,9483,0204,831,5003,020
2017-09-052,9642,9742,9352,937.52,079,9002,937.50
2017-09-042,9522,9732,944.52,964.52,206,5002,964.50
2017-09-012,9752,9822,952.52,963.52,902,0002,963.50
2017-08-312,9802,996.52,9712,9753,256,6002,975
2017-08-302,9382,952.52,9352,9432,609,7002,943
2017-08-292,9332,9452,9202,9422,500,2002,942
2017-08-282,911.52,9412,9012,940.54,275,6002,940.50
2017-08-252,828.52,9162,8282,8993,880,3002,899
2017-08-242,8192,844.52,812.52,813.51,818,9002,813.50
2017-08-232,875.52,8802,812.52,8202,752,0002,820
2017-08-222,8102,844.52,800.52,8342,554,8002,834
2017-08-212,844.52,8492,8032,803.52,524,7002,803.50
2017-08-182,8302,839.52,8242,8292,375,1002,829
2017-08-172,8252,858.52,816.52,855.52,817,0002,855.50
2017-08-162,820.52,848.52,802.52,829.53,136,9002,829.50
2017-08-152,8522,887.52,824.52,824.54,393,4002,824.50
2017-08-142,8712,8772,8472,852.54,480,8002,852.50
2017-08-102,9512,954.52,911.52,9263,410,3002,926
2017-08-092,9552,973.52,933.52,9663,109,0002,966
2017-08-082,9762,989.52,954.52,986.51,984,7002,986.50
2017-08-073,0143,0242,9782,979.52,474,5002,979.50
2017-08-042,984.53,0082,9763,0022,909,7003,002
2017-08-032,9842,998.52,9772,9862,884,9002,986
2017-08-022,979.52,9982,965.52,981.52,875,2002,981.50
2017-08-012,970.53,0052,963.52,9773,139,2002,977
2017-07-313,0043,0052,958.52,964.55,303,0002,964.50
2017-07-282,9903,0162,9482,953.54,458,9002,953.50
2017-07-272,9702,986.52,9422,9683,473,0002,968
2017-07-263,0003,0202,951.52,9795,718,3002,979
2017-07-252,913.52,925.52,897.52,9023,110,1002,902
2017-07-242,9502,955.52,918.52,918.54,230,1002,918.50
2017-07-212,949.52,9902,9482,985.53,668,6002,985.50
2017-07-202,9532,9612,9392,9592,055,2002,959
2017-07-192,933.52,9502,9102,948.52,716,4002,948.50
2017-07-182,9322,9492,9242,942.52,871,6002,942.50
2017-07-142,9232,954.52,9122,9543,525,4002,954
2017-07-132,9252,9262,8972,904.51,866,3002,904.50
2017-07-122,9272,9492,9082,9192,739,6002,919
2017-07-112,9102,9312,8982,927.53,356,2002,927.50
2017-07-102,8802,8982,870.52,8942,371,9002,894
2017-07-072,8632,8812,8552,855.52,947,4002,855.50
2017-07-062,904.52,907.52,884.52,897.52,877,6002,897.50
2017-07-052,880.52,909.52,8772,908.53,263,4002,908.50
2017-07-042,9002,9112,8592,8733,336,9002,873
2017-07-032,869.52,8842,856.52,865.53,324,2002,865.50
2017-06-302,8632,864.52,8222,854.54,052,8002,854.50
2017-06-292,8502,8742,839.52,8695,823,8002,869
2017-06-282,7952,8122,7802,7834,068,4002,783
2017-06-272,741.52,782.52,7402,7762,829,4002,776
2017-06-262,7202,7412,7192,7332,018,9002,733
2017-06-232,753.52,768.52,731.52,736.53,549,6002,736.50
2017-06-222,7802,7822,7532,7543,357,0002,754
2017-06-212,7982,7992,7652,7893,308,5002,789
2017-06-202,8002,8422,8002,803.55,663,5002,803.50
2017-06-192,717.52,7772,715.52,767.53,740,0002,767.50
2017-06-162,691.52,739.52,685.52,6976,978,3002,697
2017-06-152,7002,713.52,6712,6843,887,4002,684
2017-06-142,7752,7792,727.52,7312,865,1002,731
2017-06-132,7802,7832,7262,7664,969,6002,766
2017-06-122,768.52,8132,763.52,775.54,328,3002,775.50
2017-06-092,769.52,7902,747.52,7696,295,0002,769
2017-06-082,7102,748.52,7092,719.55,780,8002,719.50
2017-06-072,671.52,7022,6452,683.53,974,8002,683.50
2017-06-062,711.52,713.52,674.52,684.54,299,2002,684.50
2017-06-052,742.52,761.52,7162,737.54,172,5002,737.50
2017-06-022,7062,7722,7042,768.55,839,1002,768.50
2017-06-012,7082,713.52,6722,6884,881,4002,688
2017-05-312,6402,653.52,622.52,633.56,821,3002,633.50
2017-05-302,644.52,676.52,630.52,674.53,988,6002,674.50
2017-05-292,6702,6802,6502,6503,056,0002,650
2017-05-262,725.52,7382,668.52,6695,711,7002,669
2017-05-252,6862,732.52,6772,726.57,667,1002,726.50
2017-05-242,665.52,677.52,6332,648.54,505,4002,648.50
2017-05-232,6632,6662,6352,6465,355,7002,646
2017-05-222,6972,705.52,6722,686.54,538,5002,686.50
2017-05-192,6702,6952,6342,6475,560,2002,647
2017-05-182,6412,6642,627.52,6458,090,9002,645
2017-05-172,730.52,740.52,7142,7193,723,2002,719
2017-05-162,7912,7962,7442,745.55,998,0002,745.50
2017-05-152,7632,7662,737.52,7417,041,8002,741
2017-05-122,8502,8732,7852,795.57,476,9002,795.50
2017-05-112,907.52,907.52,8562,8605,498,3002,860
2017-05-102,852.52,9252,8502,8886,640,8002,888
2017-05-092,8322,8452,8012,832.58,908,4002,832.50
2017-05-082,933.52,9382,8772,8829,409,6002,882
2017-05-022,9522,953.52,9262,935.53,450,8002,935.50
2017-05-012,9402,961.52,895.52,9613,525,2002,961
2017-04-283,0053,0082,967.52,9727,918,2002,972
2017-04-272,9232,9602,9212,9474,191,5002,947
2017-04-262,9452,9542,909.52,9457,382,0002,945
2017-04-252,7502,8582,747.52,8499,503,6002,849
2017-04-242,804.52,814.52,728.52,728.55,566,4002,728.50
2017-04-212,7152,7712,7062,7648,480,7002,764
2017-04-202,7002,7052,6662,6665,731,3002,666
2017-04-192,7382,7552,721.52,7224,042,7002,722
2017-04-182,7502,7882,716.52,7282,692,8002,728
2017-04-172,7162,7382,7042,7342,632,4002,734
2017-04-142,766.52,7682,719.52,732.54,582,9002,732.50
2017-04-132,763.52,7822,735.52,7534,425,9002,753
2017-04-122,801.52,817.52,7752,7892,800,0002,789
2017-04-112,8462,8512,808.52,824.53,193,2002,824.50
2017-04-102,856.52,8872,833.52,871.53,057,7002,871.50
2017-04-072,8812,887.52,818.52,852.54,467,9002,852.50
2017-04-062,871.52,887.52,8432,8704,546,3002,870
2017-04-052,941.52,941.52,8742,893.52,725,4002,893.50
2017-04-042,908.52,928.52,8682,891.53,167,6002,891.50
2017-04-032,901.52,9262,8782,910.52,955,3002,910.50
2017-03-312,9702,970.52,901.52,901.54,191,9002,901.50
2017-03-302,9602,9682,9332,946.54,258,2002,946.50
2017-03-292,9712,9982,9452,9874,863,0002,987
2017-03-282,945.52,957.52,927.52,9504,814,4002,950
2017-03-272,904.52,944.52,888.52,942.53,945,7002,942.50
2017-03-242,9652,974.52,944.52,954.55,736,6002,954.50
2017-03-232,9342,9682,926.52,9653,536,1002,965
2017-03-222,9102,9712,9062,9505,346,2002,950
2017-03-212,9853,0172,9793,0094,129,6003,009
2017-03-172,997.53,0192,985.53,0045,138,2003,004
2017-03-162,9353,0292,9283,0026,539,7003,002
2017-03-152,9152,9252,9042,924.52,648,8002,924.50
2017-03-142,8992,9192,893.52,9152,420,2002,915
2017-03-132,895.52,903.52,886.52,8993,284,0002,899
2017-03-102,864.52,9122,861.52,9106,052,4002,910
2017-03-092,854.52,8782,8482,8544,126,2002,854
2017-03-082,8402,858.52,824.52,858.53,032,4002,858.50
2017-03-072,8282,8592,8152,8522,724,0002,852
2017-03-062,812.52,834.52,785.52,8282,186,4002,828
2017-03-032,8412,8432,793.52,816.53,635,2002,816.50
2017-03-022,8512,879.52,8502,8594,276,7002,859
2017-03-012,712.52,803.52,712.52,798.55,669,5002,798.50
2017-02-282,7002,734.52,697.52,710.54,335,8002,710.50
2017-02-272,677.52,680.52,6432,6625,173,0002,662
2017-02-242,7402,7842,705.52,710.58,754,6002,710.50
2017-02-232,8702,872.52,8522,866.52,148,4002,866.50
2017-02-222,8702,879.52,8582,8673,429,6002,867
2017-02-212,8162,8512,802.52,8482,952,4002,848
2017-02-202,8122,818.52,7862,8012,563,9002,801
2017-02-172,8252,8312,8102,8242,354,6002,824
2017-02-162,8452,8572,8202,8502,998,6002,850
2017-02-152,837.52,8552,8182,8543,011,8002,854
2017-02-142,8402,8542,812.52,813.53,882,9002,813.50
2017-02-132,8282,828.52,8092,8092,572,3002,809
2017-02-102,8102,823.52,794.52,820.54,306,2002,820.50
2017-02-092,7842,787.52,7622,765.52,503,0002,765.50
2017-02-082,780.52,8052,776.52,8042,535,2002,804
2017-02-072,776.52,784.52,7432,770.52,802,3002,770.50
2017-02-062,824.52,833.52,7922,804.52,916,5002,804.50
2017-02-032,779.52,8192,7682,811.55,309,2002,811.50
2017-02-022,8062,8082,757.52,774.54,512,1002,774.50
2017-02-012,7202,7802,7092,7754,460,6002,775
2017-01-312,685.52,722.52,6822,6943,942,3002,694
2017-01-302,7882,7902,7512,7523,256,6002,752
2017-01-272,8262,831.52,795.52,804.54,554,3002,804.50
2017-01-262,8072,8422,8072,8385,131,2002,838
2017-01-252,7812,798.52,7612,7783,969,1002,778
2017-01-242,7202,731.52,7012,7032,534,6002,703
2017-01-232,727.52,7592,713.52,7364,048,4002,736
2017-01-202,729.52,774.52,727.52,755.55,295,9002,755.50
2017-01-192,6582,7042,6582,701.53,525,6002,701.50
2017-01-182,625.52,6492,610.52,6402,613,3002,640
2017-01-172,663.52,6682,6182,630.53,392,4002,630.50
2017-01-162,679.52,704.52,6642,674.53,879,4002,674.50
2017-01-132,676.52,696.52,673.52,6823,923,1002,682
2017-01-122,6632,687.52,662.52,6756,208,5002,675
2017-01-112,6452,6672,6392,653.53,531,3002,653.50
2017-01-102,6432,6762,6332,639.54,648,2002,639.50
2017-01-062,6382,677.52,617.52,672.54,701,1002,672.50
2017-01-052,719.52,719.52,6602,680.54,613,8002,680.50
2017-01-042,697.52,7192,693.52,713.55,591,8002,713.50

分割・併合履歴 : [1989-03-28]1株→1.05株