6301 コマツ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,8132,826.52,803.52,8152,307,0002,815
2021-10-152,7412,807.52,7402,8033,588,5002,803
2021-10-142,691.52,704.52,675.52,7032,042,2002,703
2021-10-132,662.52,705.52,648.52,6912,278,2002,691
2021-10-122,696.52,7132,687.52,6992,270,1002,699
2021-10-112,655.52,689.52,6412,677.52,596,3002,677.50
2021-10-082,686.52,6992,640.52,6443,776,3002,644
2021-10-072,6172,654.52,6122,636.52,522,3002,636.50
2021-10-062,6162,667.52,5632,6153,601,6002,615
2021-10-052,615.52,625.52,544.52,585.54,193,4002,585.50
2021-10-042,6932,700.52,644.52,6482,907,4002,648
2021-10-012,6452,679.52,630.52,651.53,643,1002,651.50
2021-09-302,715.52,723.52,6882,6954,592,0002,695
2021-09-292,7312,7362,686.52,720.53,447,2002,720.50
2021-09-282,7212,770.52,7162,769.54,425,7002,769.50
2021-09-272,730.52,7462,7232,726.52,655,5002,726.50
2021-09-242,7752,7772,720.52,732.53,581,2002,732.50
2021-09-222,713.52,715.52,672.52,6813,266,2002,681
2021-09-212,731.52,7492,713.52,714.55,539,6002,714.50
2021-09-172,8802,8872,8332,8684,861,8002,868
2021-09-162,841.52,8782,829.52,847.54,150,2002,847.50
2021-09-152,8332,833.52,7982,821.53,014,3002,821.50
2021-09-142,8362,8402,807.52,821.53,656,4002,821.50
2021-09-132,7862,8052,7652,8023,039,3002,802
2021-09-102,790.52,821.52,7892,797.55,106,5002,797.50
2021-09-092,8402,851.52,8102,826.55,265,1002,826.50
2021-09-082,8502,8972,8462,874.54,492,9002,874.50
2021-09-072,8902,8902,826.52,836.53,211,7002,836.50
2021-09-062,8942,9072,8512,8593,335,7002,859
2021-09-032,789.52,8462,7772,8304,142,6002,830
2021-09-022,8202,8282,7532,7654,288,9002,765
2021-09-012,7562,8202,738.52,806.56,705,1002,806.50
2021-08-312,6422,6712,6252,662.53,492,2002,662.50
2021-08-302,6572,6832,638.52,6632,757,8002,663
2021-08-272,6082,6322,5902,6174,333,0002,617
2021-08-262,6252,634.52,605.52,622.53,888,3002,622.50
2021-08-252,6982,712.52,6402,6462,823,2002,646
2021-08-242,6452,682.52,643.52,6513,085,4002,651
2021-08-232,624.52,667.52,6152,6163,573,2002,616
2021-08-202,643.52,6522,597.52,599.54,405,1002,599.50
2021-08-192,7012,7182,6682,6682,940,3002,668
2021-08-182,7252,7402,715.52,7272,079,0002,727
2021-08-172,7542,768.52,7382,740.51,671,0002,740.50
2021-08-162,7732,787.52,7322,743.52,599,2002,743.50
2021-08-132,822.52,822.52,7902,814.52,536,5002,814.50
2021-08-122,7912,824.52,7842,806.53,835,5002,806.50
2021-08-112,7182,7912,712.52,7814,671,0002,781
2021-08-102,7442,753.52,6612,6684,394,0002,668
2021-08-062,7162,753.52,704.52,747.52,357,7002,747.50
2021-08-052,6902,7322,686.52,718.51,974,2002,718.50
2021-08-042,755.52,7632,7272,727.52,955,0002,727.50
2021-08-032,7502,7712,7152,741.54,272,0002,741.50
2021-08-022,8552,8582,7612,8005,247,8002,800
2021-07-302,8882,8932,820.52,8294,553,4002,829
2021-07-292,873.52,8822,837.52,867.54,874,2002,867.50
2021-07-282,7752,8292,7752,817.54,163,3002,817.50
2021-07-272,800.52,814.52,771.52,775.54,220,7002,775.50
2021-07-262,750.52,759.52,7372,757.53,221,0002,757.50
2021-07-212,735.52,737.52,683.52,689.52,277,2002,689.50
2021-07-202,6902,699.52,6592,6703,772,6002,670
2021-07-192,714.52,739.52,7062,732.52,359,7002,732.50
2021-07-162,7552,7892,743.52,7603,253,5002,760
2021-07-152,752.52,7742,7442,754.53,296,7002,754.50
2021-07-142,738.52,7702,726.52,7572,732,9002,757
2021-07-132,7532,773.52,7512,766.52,803,7002,766.50
2021-07-122,7092,7402,6912,731.54,720,0002,731.50
2021-07-092,6002,629.52,576.52,6226,990,0002,622
2021-07-082,6852,693.52,6392,6476,653,0002,647
2021-07-072,7202,730.52,7012,714.55,653,4002,714.50
2021-07-062,8032,806.52,7782,7992,347,4002,799
2021-07-052,7952,8102,776.52,7772,532,6002,777
2021-07-022,792.52,8162,792.52,8092,483,0002,809
2021-07-012,7882,8272,786.52,8084,349,1002,808
2021-06-302,7992,813.52,757.52,760.54,915,8002,760.50
2021-06-292,8102,819.52,7832,8003,770,5002,800
2021-06-282,856.52,884.52,837.52,849.53,480,4002,849.50
2021-06-252,8332,842.52,8092,825.54,323,0002,825.50
2021-06-242,8002,804.52,777.52,7913,164,2002,791
2021-06-232,835.52,846.52,8032,8055,699,1002,805
2021-06-222,795.52,876.52,795.52,8536,857,5002,853
2021-06-212,7952,8152,7752,809.57,303,7002,809.50
2021-06-182,8502,9012,807.52,850.511,044,1002,850.50
2021-06-172,9002,907.52,8672,8908,367,4002,890
2021-06-163,0583,0703,0393,0502,862,4003,050
2021-06-153,0463,0583,0273,0422,590,9003,042
2021-06-143,0403,0773,0343,0462,623,0003,046
2021-06-113,1143,1213,0433,0434,824,8003,043
2021-06-103,1013,1693,0863,1453,124,4003,145
2021-06-093,1363,1483,1253,1372,350,4003,137
2021-06-083,1363,1653,1223,1432,990,4003,143
2021-06-073,1803,2033,1263,1264,508,1003,126
2021-06-043,2623,2733,2413,2571,610,3003,257
2021-06-033,2533,3103,2523,2801,768,3003,280
2021-06-023,2933,2933,2443,2692,415,9003,269
2021-06-013,2203,2473,1943,2471,798,4003,247
2021-05-313,2653,2703,1913,2032,683,5003,203
2021-05-283,2513,3293,2393,3233,776,7003,323
2021-05-273,2183,2343,1763,1853,968,2003,185
2021-05-263,2203,2593,2113,2492,035,4003,249
2021-05-253,2353,2493,2213,2321,681,0003,232
2021-05-243,2123,2663,2123,2391,599,4003,239
2021-05-213,1903,2143,1723,1912,130,8003,191
2021-05-203,1803,1953,1483,1782,471,0003,178
2021-05-193,2883,3043,2203,2233,234,6003,223
2021-05-183,2883,3643,2643,3542,662,2003,354
2021-05-173,2953,3153,2303,2512,237,8003,251
2021-05-143,2973,3023,2233,2712,311,1003,271
2021-05-133,2163,2923,2133,2322,171,5003,232
2021-05-123,2753,3153,1933,2273,030,1003,227
2021-05-113,4043,4043,2873,3062,759,3003,306
2021-05-103,4113,4533,3953,4363,399,5003,436
2021-05-073,3603,3913,3523,3873,478,4003,387
2021-05-063,1833,3503,1823,3386,136,6003,338
2021-04-303,2303,2533,2023,2053,747,0003,205
2021-04-283,2003,2273,1873,2192,499,8003,219
2021-04-273,1833,2283,1643,1963,356,4003,196
2021-04-263,1663,1943,1473,1912,361,8003,191
2021-04-233,1903,2003,1323,1482,793,2003,148
2021-04-223,2123,2523,1973,2513,050,4003,251
2021-04-213,1453,1803,1303,1493,073,0003,149
2021-04-203,3283,3293,2343,2453,699,4003,245
2021-04-193,3673,3783,3523,3701,420,5003,370
2021-04-163,4003,4023,3423,3711,981,3003,371
2021-04-153,3793,4123,3683,3822,400,9003,382
2021-04-143,3883,3883,3203,3552,213,9003,355
2021-04-133,3733,4103,3503,3702,340,3003,370
2021-04-123,3623,3883,3473,3642,522,8003,364
2021-04-093,4283,4293,3523,3812,868,5003,381
2021-04-083,4153,4293,3903,4222,454,2003,422
2021-04-073,4283,4623,3963,4232,633,2003,423
2021-04-063,4823,5203,3953,4243,017,4003,424
2021-04-053,4533,4813,4413,4771,752,4003,477
2021-04-023,4723,5013,4433,4492,920,3003,449
2021-04-013,4453,4563,4163,4303,011,2003,430
2021-03-313,5003,5003,4023,4196,565,9003,419
2021-03-303,3873,4863,3653,4796,318,7003,479
2021-03-293,3493,3723,3093,3526,090,7003,352
2021-03-263,3113,3203,2883,3003,935,9003,300
2021-03-253,2613,2873,2513,2753,694,3003,275
2021-03-243,2893,3233,2403,2462,639,9003,246
2021-03-233,4183,4253,3373,3492,967,1003,349
2021-03-223,3863,4173,3443,3913,849,8003,391
2021-03-193,4393,4663,4223,4405,098,9003,440
2021-03-183,4953,5423,4773,5003,815,7003,500
2021-03-173,4213,4443,3923,4402,439,7003,440
2021-03-163,4933,4933,4283,4752,401,1003,475
2021-03-153,4843,5003,4383,4703,072,4003,470
2021-03-123,4103,4473,3703,4334,137,3003,433
2021-03-113,4203,4543,3903,3953,945,2003,395
2021-03-103,2923,3703,2823,3432,959,3003,343
2021-03-093,3703,3723,2803,3233,488,7003,323
2021-03-083,3043,3653,2853,3003,487,7003,300
2021-03-053,2553,2773,2223,2753,257,5003,275
2021-03-043,2733,2993,2153,2602,336,6003,260
2021-03-033,2493,2973,2383,2972,508,0003,297
2021-03-023,2563,2613,1663,2202,437,7003,220
2021-03-013,2503,2693,2083,2192,262,4003,219
2021-02-263,2493,2633,1903,1903,252,7003,190
2021-02-253,2503,3243,2293,3093,427,8003,309
2021-02-243,2703,2843,1933,1933,051,9003,193
2021-02-223,2883,2993,2443,2532,438,5003,253
2021-02-193,2263,2603,2103,2222,994,1003,222
2021-02-183,3103,3423,2223,2312,965,3003,231
2021-02-173,2593,2953,2383,2813,038,8003,281
2021-02-163,2223,2623,1803,2252,637,6003,225
2021-02-153,2123,2883,2063,2623,867,4003,262
2021-02-123,1213,1903,1113,1663,861,3003,166
2021-02-103,0953,1253,0853,0982,506,9003,098
2021-02-093,1103,1193,0593,0713,581,0003,071
2021-02-082,9783,0882,9743,0884,910,3003,088
2021-02-052,9782,9962,9182,945.52,897,6002,945.50
2021-02-043,0023,0032,9622,971.51,931,7002,971.50
2021-02-033,0113,0332,973.52,995.52,386,9002,995.50
2021-02-022,9732,988.52,9342,975.52,889,8002,975.50
2021-02-012,9402,979.52,9082,9734,109,8002,973
2021-01-292,898.52,914.52,855.52,862.52,838,0002,862.50
2021-01-282,803.52,899.52,802.52,892.53,726,7002,892.50
2021-01-272,9022,928.52,8802,9222,621,7002,922
2021-01-262,9002,922.52,850.52,863.53,831,8002,863.50
2021-01-252,9652,969.52,9172,9353,753,5002,935
2021-01-223,0103,0152,975.52,986.52,754,8002,986.50
2021-01-213,0473,0723,0243,0352,337,1003,035
2021-01-203,0403,0453,0013,0351,757,9003,035
2021-01-193,0073,0262,9973,0091,875,8003,009
2021-01-182,9983,0132,9833,0072,412,7003,007
2021-01-153,0363,0543,0033,0152,940,8003,015
2021-01-142,9903,0242,9833,0202,869,3003,020
2021-01-133,0293,0523,0133,0232,706,7003,023
2021-01-123,0243,0442,9893,0103,450,0003,010
2021-01-083,0323,0583,0013,0524,494,0003,052
2021-01-072,982.53,0652,981.53,0196,705,7003,019
2021-01-062,8482,891.52,836.52,875.54,070,1002,875.50
2021-01-052,8402,8502,819.52,833.52,796,9002,833.50
2021-01-042,818.52,8402,7602,822.51,894,7002,822.50

分割・併合履歴 : [1989-03-28]1株→1.05株