[6301 大証1部] コマツ 日足 時系列データ

[6301 大証1部] コマツ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122364.002364.002364.002364.008001891200
2013-07-1100
2013-07-1000
2013-07-092318.002330.002318.002330.00500011611900
2013-07-0800
2013-07-052318.002318.002318.002318.00100231800
2013-07-0400
2013-07-032300.002312.002300.002312.00400922900
2013-07-022338.002388.002338.002388.00200472600
2013-07-012340.002340.002267.002267.005001145700
2013-06-282304.002304.002304.002304.007001612800
2013-06-272207.002207.002207.002207.006001324200
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-212278.002278.002278.002278.005001139000
2013-06-2000
2013-06-1900
2013-06-182363.002363.002363.002363.00400945200
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-122469.002469.002455.002455.00200492400
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-042514.002592.002494.002592.004001009500
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-292727.002727.002727.002727.005001363500
2013-05-2800
2013-05-272699.002699.002699.002699.00100269900
2013-05-242829.002829.002829.002829.00100282900
2013-05-232999.002999.002787.002787.0010002914600
2013-05-222977.002977.002977.002977.00100297700
2013-05-212950.002950.002950.002950.00300885000
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-152929.002929.002929.002929.00300878700
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-092730.002730.002730.002730.00100273000
2013-05-082732.002732.002732.002732.00300819600
2013-05-072607.002607.002607.002607.00100260700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-262637.002637.002637.002637.00100263700
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-222525.002525.002525.002525.00100252500
2013-04-192490.002499.002490.002499.008001995100
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-152455.002455.002455.002455.005001227500
2013-04-122525.002525.002525.002525.0014003535000
2013-04-1100
2013-04-1000
2013-04-092344.002351.002344.002351.0012002815600
2013-04-082300.002300.002300.002300.008001840000
2013-04-052190.002190.002190.002190.005001095000
2013-04-042015.002015.002015.002015.00400806000
2013-04-032073.002073.002073.002073.0030006219000
2013-04-0200
2013-04-0100
2013-03-292265.002265.002265.002265.00100226500
2013-03-282238.002238.002238.002238.00300671400
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-212299.002299.002249.002249.00300684700
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-142238.002238.002212.002212.0026005775300
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-072229.002229.002223.002223.005001113900
2013-03-062261.002261.002261.002261.0015003391500
2013-03-0500
2013-03-042300.002300.002300.002300.008001840000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-252371.002371.002371.002371.00200474200
2013-02-2200
2013-02-212308.002308.002301.002301.007001614200
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-122444.002444.002444.002444.00100244400
2013-02-082410.002410.002410.002410.00300723000
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-042463.002463.002463.002463.00100246300
2013-02-012470.002470.002470.002470.00200494000
2013-01-312437.002437.002430.002430.00200486700
2013-01-302388.002390.002388.002390.0010002389000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-242274.002274.002274.002274.00200454800
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-102307.002307.002274.002274.00400919500
2013-01-092201.002291.002201.002291.005001114000
2013-01-082253.002253.002253.002253.00100225300
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-192095.002108.002095.002108.00400839300
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-281821.001821.001821.001821.00200364200
2012-11-2700
2012-11-261880.001880.001876.001876.00200375600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-151690.001690.001690.001690.00100169000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-091697.001697.001689.001689.00500847700
2012-11-081729.001729.001729.001729.00400691600
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-241656.001656.001656.001656.00100165600
2012-10-2300
2012-10-221710.001710.001705.001705.00200341500
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-121526.001526.001526.001526.00500763000
2012-10-1100
2012-10-1000
2012-10-091545.001545.001545.001545.0010001545000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-271527.001567.001527.001567.00200309400
2012-09-261498.001498.001498.001498.00100149800
2012-09-251541.001541.001536.001540.00500769400
2012-09-241554.001554.001554.001554.00200310800
2012-09-2100
2012-09-2000
2012-09-191658.001658.001658.001658.0010001658000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-071542.001542.001542.001542.00100154200
2012-09-0600
2012-09-051492.001492.001492.001492.007001044400
2012-09-0400
2012-09-031500.001500.001500.001500.00600900000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-281651.001651.001651.001651.0010001651000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-071684.001684.001684.001684.00200336800
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-181710.001710.001685.001685.0010001697500
2012-07-1700
2012-07-1300
2012-07-121795.001795.001795.001795.00100179500
2012-07-1100
2012-07-1000
2012-07-091914.001914.001886.001886.00200380000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter