1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2019年

6301 コマツ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,650.52,656.52,6232,6422,164,1002,642
2019-12-272,6772,6822,660.52,6611,670,8002,661
2019-12-262,649.52,6782,645.52,6662,659,6002,666
2019-12-252,651.52,660.52,6412,644.51,316,3002,644.50
2019-12-242,6692,669.52,645.52,648.51,680,3002,648.50
2019-12-232,683.52,6902,646.52,650.52,271,1002,650.50
2019-12-202,698.52,698.52,640.52,6524,241,0002,652
2019-12-192,6852,692.52,6682,6822,481,7002,682
2019-12-182,714.52,723.52,6932,7002,642,8002,700
2019-12-172,7282,7342,7042,7122,729,0002,712
2019-12-162,737.52,7392,6962,7112,905,3002,711
2019-12-132,7552,760.52,721.52,7407,196,6002,740
2019-12-122,6942,694.52,673.52,679.53,178,8002,679.50
2019-12-112,698.52,698.52,665.52,682.53,206,0002,682.50
2019-12-102,7002,700.52,6772,691.52,466,7002,691.50
2019-12-092,6932,7002,677.52,6902,940,2002,690
2019-12-062,6502,6842,641.52,6775,848,5002,677
2019-12-052,5792,625.52,574.52,622.54,814,4002,622.50
2019-12-042,5422,558.52,5322,558.53,625,5002,558.50
2019-12-032,565.52,5922,5522,5922,521,8002,592
2019-12-022,5802,5992,5752,5872,408,9002,587
2019-11-292,5802,593.52,5652,5672,846,8002,567
2019-11-282,576.52,583.52,557.52,5663,156,6002,566
2019-11-272,608.52,6112,5772,5903,125,0002,590
2019-11-262,6502,659.52,588.52,5906,064,2002,590
2019-11-252,579.52,6162,578.52,6093,552,4002,609
2019-11-222,5592,5752,5432,544.52,957,9002,544.50
2019-11-212,5502,568.52,5082,5523,326,8002,552
2019-11-202,5682,584.52,553.52,5642,819,9002,564
2019-11-192,5982,612.52,575.52,6023,092,8002,602
2019-11-182,6242,631.52,5992,608.52,263,3002,608.50
2019-11-152,600.52,623.52,5912,6193,118,3002,619
2019-11-142,639.52,6492,600.52,617.53,018,9002,617.50
2019-11-132,682.52,687.52,6522,6582,847,5002,658
2019-11-122,6722,678.52,638.52,6762,947,3002,676
2019-11-112,711.52,717.52,6562,664.53,642,0002,664.50
2019-11-082,6982,708.52,662.52,6795,632,4002,679
2019-11-072,642.52,6592,637.52,649.53,523,4002,649.50
2019-11-062,6502,6592,6232,6454,523,8002,645
2019-11-052,6072,6412,584.52,630.58,013,6002,630.50
2019-11-012,4882,518.52,4822,495.56,538,4002,495.50
2019-10-312,591.52,5932,5302,5596,390,2002,559
2019-10-302,6352,6382,6082,619.54,236,9002,619.50
2019-10-292,6112,6292,5932,6284,569,9002,628
2019-10-282,5792,599.52,5752,5863,756,3002,586
2019-10-252,5612,5682,5322,5522,528,0002,552
2019-10-242,5602,583.52,5482,568.55,226,9002,568.50
2019-10-232,523.52,5272,4912,519.53,561,5002,519.50
2019-10-212,4952,4972,477.52,4902,577,7002,490
2019-10-182,4892,5382,478.52,4885,135,3002,488
2019-10-172,4812,4902,468.52,4702,398,1002,470
2019-10-162,522.52,5332,470.52,4854,042,6002,485
2019-10-152,4952,502.52,476.52,4805,190,2002,480
2019-10-112,4232,430.52,4072,427.54,696,4002,427.50
2019-10-102,3592,388.52,342.52,384.53,095,3002,384.50
2019-10-092,353.52,3732,346.52,3682,660,8002,368
2019-10-082,3822,414.52,3822,391.52,661,3002,391.50
2019-10-072,4002,411.52,357.52,3752,875,1002,375
2019-10-042,379.52,394.52,371.52,3863,431,6002,386
2019-10-032,361.52,380.52,3602,380.54,290,9002,380.50
2019-10-022,436.52,4372,4002,426.54,824,1002,426.50
2019-10-012,4812,4992,477.52,483.53,088,3002,483.50
2019-09-302,4812,5062,461.52,4753,967,1002,475
2019-09-272,4872,5102,4692,4914,627,1002,491
2019-09-262,5702,590.52,528.52,5356,575,5002,535
2019-09-252,5132,517.52,484.52,511.53,938,1002,511.50
2019-09-242,522.52,5602,5212,531.55,419,8002,531.50
2019-09-202,5032,5252,4892,515.55,155,0002,515.50
2019-09-192,494.52,517.52,4812,4823,729,9002,482
2019-09-182,5162,5202,4842,494.52,898,7002,494.50
2019-09-172,5002,529.52,4982,515.54,568,8002,515.50
2019-09-132,5182,519.52,476.52,518.55,901,3002,518.50
2019-09-122,4932,5052,4732,4906,270,7002,490
2019-09-112,4522,463.52,4282,4566,636,4002,456
2019-09-102,368.52,4212,3682,4146,878,8002,414
2019-09-092,3352,3522,334.52,3433,234,6002,343
2019-09-062,3202,336.52,3102,3334,459,7002,333
2019-09-052,2502,3082,2502,285.54,830,8002,285.50
2019-09-042,235.52,252.52,2262,240.53,616,4002,240.50
2019-09-032,2552,2762,2552,259.52,085,1002,259.50
2019-09-022,231.52,259.52,224.52,2532,255,9002,253
2019-08-302,239.52,2642,233.52,2574,073,0002,257
2019-08-292,222.52,2332,2082,2132,362,4002,213
2019-08-282,2242,2332,2012,2122,733,6002,212
2019-08-272,2412,2472,2162,2222,515,4002,222
2019-08-262,2002,2282,180.52,225.54,838,6002,225.50
2019-08-232,2502,264.52,242.52,251.52,550,3002,251.50
2019-08-222,259.52,277.52,251.52,251.53,235,8002,251.50
2019-08-212,2422,253.52,2302,2463,785,9002,246
2019-08-202,2672,275.52,261.52,2742,032,5002,274
2019-08-192,2522,2682,247.52,2552,505,5002,255
2019-08-162,2552,265.52,2372,247.54,531,9002,247.50
2019-08-152,260.52,2882,2562,2775,203,8002,277
2019-08-142,3402,3452,2972,3083,122,8002,308
2019-08-132,289.52,2972,266.52,292.54,288,7002,292.50
2019-08-092,319.52,3282,301.52,3152,838,0002,315
2019-08-082,3122,3312,2982,316.52,779,3002,316.50
2019-08-072,3252,341.52,298.52,3193,487,0002,319
2019-08-062,2492,339.52,2432,3264,490,2002,326
2019-08-052,3352,358.52,3022,337.55,432,7002,337.50
2019-08-022,375.52,387.52,347.52,3727,173,4002,372
2019-08-012,4352,4442,418.52,425.53,869,9002,425.50
2019-07-312,4202,457.52,4162,445.54,206,2002,445.50
2019-07-302,413.52,4842,4062,4454,324,0002,445
2019-07-292,4312,4432,415.52,440.53,506,8002,440.50
2019-07-262,4732,474.52,443.52,4602,835,5002,460
2019-07-252,466.52,492.52,4562,4814,182,9002,481
2019-07-242,5152,518.52,487.52,501.52,938,0002,501.50
2019-07-232,466.52,5112,4502,5023,074,5002,502
2019-07-222,473.52,496.52,465.52,4853,339,2002,485
2019-07-192,432.52,4772,432.52,4613,662,2002,461
2019-07-182,534.52,534.52,415.52,425.55,650,6002,425.50
2019-07-172,4402,4962,4342,490.53,969,4002,490.50
2019-07-162,496.52,514.52,468.52,471.53,996,5002,471.50
2019-07-122,514.52,5212,4932,496.53,594,9002,496.50
2019-07-112,5052,516.52,4872,507.53,467,8002,507.50
2019-07-102,5172,530.52,506.52,523.53,261,9002,523.50
2019-07-092,5582,5752,5352,5462,914,8002,546
2019-07-082,566.52,571.52,5522,5682,600,2002,568
2019-07-052,5962,6072,580.52,5922,563,7002,592
2019-07-042,611.52,614.52,5912,595.52,627,0002,595.50
2019-07-032,651.52,653.52,593.52,6134,470,7002,613
2019-07-022,6602,6842,642.52,6704,807,2002,670
2019-07-012,664.52,6702,621.52,6585,515,4002,658
2019-06-282,6002,6152,5882,6004,823,6002,600
2019-06-272,551.52,590.52,5482,5885,724,9002,588
2019-06-262,525.52,5492,525.52,5434,524,6002,543
2019-06-252,5172,5592,511.52,539.55,836,4002,539.50
2019-06-242,520.52,527.52,4962,5202,846,2002,520
2019-06-212,5342,552.52,505.52,5215,310,5002,521
2019-06-202,5332,5662,5082,536.54,685,9002,536.50
2019-06-192,4802,528.52,4662,5207,497,2002,520
2019-06-182,433.52,4452,395.52,405.53,892,6002,405.50
2019-06-172,4522,457.52,4262,4302,995,6002,430
2019-06-142,446.52,471.52,4352,4642,864,6002,464
2019-06-132,441.52,4542,4242,445.53,977,0002,445.50
2019-06-122,4512,5012,442.52,452.53,686,9002,452.50
2019-06-112,445.52,4842,4372,475.53,539,8002,475.50
2019-06-102,4462,4542,4242,4334,890,8002,433
2019-06-072,4402,454.52,424.52,4323,349,3002,432
2019-06-062,459.52,461.52,4182,423.53,950,4002,423.50
2019-06-052,453.52,472.52,446.52,460.54,992,5002,460.50
2019-06-042,3532,4042,351.52,402.57,183,7002,402.50
2019-06-032,3702,392.52,3562,3736,486,4002,373
2019-05-312,4172,440.52,401.52,416.54,755,1002,416.50
2019-05-302,4302,450.52,413.52,450.54,093,9002,450.50
2019-05-292,4002,413.52,3722,408.54,954,9002,408.50
2019-05-282,417.52,4432,4122,4333,725,4002,433
2019-05-272,400.52,427.52,394.52,416.53,180,3002,416.50
2019-05-242,364.52,4102,3562,4074,763,5002,407
2019-05-232,4122,4402,398.52,414.54,332,2002,414.50
2019-05-222,461.52,4802,4362,444.54,668,0002,444.50
2019-05-212,4012,449.52,3952,429.55,069,5002,429.50
2019-05-202,4132,4232,3952,4003,873,6002,400
2019-05-172,3852,407.52,3732,3924,755,5002,392
2019-05-162,3702,3732,333.52,361.55,775,0002,361.50
2019-05-152,3852,3962,3252,3886,992,3002,388
2019-05-142,2752,3922,2742,3878,039,9002,387
2019-05-132,4092,431.52,3692,3745,860,5002,374
2019-05-102,4072,481.52,396.52,420.510,111,2002,420.50
2019-05-092,4532,457.52,3852,385.59,152,7002,385.50
2019-05-082,5002,5072,4232,49010,898,5002,490
2019-05-072,6522,6802,5502,56512,910,4002,565
2019-04-262,8002,8822,774.52,8525,275,5002,852
2019-04-252,8022,847.52,8022,8376,089,2002,837
2019-04-242,8682,8702,8302,8415,112,7002,841
2019-04-232,8502,8632,8262,8504,338,2002,850
2019-04-222,8402,8472,8092,840.53,090,5002,840.50
2019-04-192,859.52,8612,8262,836.53,435,0002,836.50
2019-04-182,8322,8602,8082,8153,159,4002,815
2019-04-172,8062,8632,8042,835.56,086,0002,835.50
2019-04-162,7902,804.52,768.52,781.54,812,5002,781.50
2019-04-152,8102,8432,7942,8077,461,7002,807
2019-04-122,7572,7642,7342,7573,779,4002,757
2019-04-112,776.52,7892,7502,763.54,110,9002,763.50
2019-04-102,7502,8002,7442,7913,315,7002,791
2019-04-092,8002,823.52,7822,8094,087,5002,809
2019-04-082,8482,852.52,798.52,8164,193,7002,816
2019-04-052,822.52,851.52,819.52,841.54,719,7002,841.50
2019-04-042,7722,8132,7702,8066,851,6002,806
2019-04-032,702.52,7532,6972,7525,335,2002,752
2019-04-022,699.52,7122,683.52,7004,718,6002,700
2019-04-012,6482,6682,6312,649.56,479,2002,649.50
2019-03-292,5912,5962,5582,570.54,279,9002,570.50
2019-03-282,511.52,5492,5052,5434,486,0002,543
2019-03-272,589.52,603.52,5462,558.54,768,1002,558.50
2019-03-262,596.52,613.52,537.52,6037,368,5002,603
2019-03-252,5852,591.52,515.52,554.511,186,7002,554.50
2019-03-222,680.52,690.52,638.52,6656,194,2002,665
2019-03-202,6902,7042,6862,6934,509,8002,693
2019-03-192,675.52,695.52,6632,6953,010,1002,695
2019-03-182,6922,695.52,653.52,6943,404,3002,694
2019-03-152,6722,6962,655.52,672.56,389,0002,672.50
2019-03-142,638.52,678.52,624.52,626.53,628,9002,626.50
2019-03-132,628.52,6472,6122,625.55,255,5002,625.50
2019-03-122,605.52,658.52,5972,625.57,156,0002,625.50
2019-03-112,5642,582.52,5322,567.57,776,2002,567.50
2019-03-082,6212,638.52,5752,5906,782,7002,590
2019-03-072,6902,710.52,6422,6576,367,8002,657
2019-03-062,7352,7402,716.52,728.54,612,2002,728.50
2019-03-052,7702,8012,760.52,7704,801,0002,770
2019-03-042,7642,8252,7552,8124,851,9002,812
2019-03-012,728.52,7552,6932,7265,520,3002,726
2019-02-282,7952,801.52,7302,7315,791,0002,731
2019-02-272,7842,814.52,7772,8055,539,3002,805
2019-02-262,8602,8672,8312,841.53,878,8002,841.50
2019-02-252,8682,884.52,8472,8515,797,1002,851
2019-02-222,786.52,828.52,7692,824.55,589,4002,824.50
2019-02-212,7932,8602,788.52,836.510,204,1002,836.50
2019-02-202,746.52,7482,723.52,7333,928,1002,733
2019-02-192,7412,758.52,7262,7383,530,3002,738
2019-02-182,7642,7672,7432,764.54,585,3002,764.50
2019-02-152,6902,6992,6482,6804,301,1002,680
2019-02-142,685.52,732.52,6782,719.54,604,7002,719.50
2019-02-132,7292,731.52,693.52,7114,665,2002,711
2019-02-122,6062,674.52,595.52,667.55,806,1002,667.50
2019-02-082,6002,6132,5772,5956,254,9002,595
2019-02-072,7022,711.52,655.52,674.54,435,4002,674.50
2019-02-062,709.52,7452,6962,718.55,414,1002,718.50
2019-02-052,7602,769.52,677.52,6844,989,2002,684
2019-02-042,6692,754.52,6682,7457,282,1002,745
2019-02-012,6982,717.52,6412,6659,746,2002,665
2019-01-312,7552,782.52,7332,761.56,188,4002,761.50
2019-01-302,7462,757.52,668.52,684.56,439,6002,684.50
2019-01-292,7182,722.52,684.52,711.59,376,5002,711.50
2019-01-282,8702,9032,8352,8415,250,2002,841
2019-01-252,765.52,8462,765.52,8437,326,9002,843
2019-01-242,709.52,758.52,7022,745.52,914,2002,745.50
2019-01-232,6962,771.52,6862,7365,006,0002,736
2019-01-222,764.52,7792,720.52,731.54,035,0002,731.50
2019-01-212,7912,805.52,759.52,774.56,584,6002,774.50
2019-01-182,708.52,7392,690.52,736.54,679,5002,736.50
2019-01-172,6982,707.52,6602,6735,039,9002,673
2019-01-162,675.52,6802,623.52,6455,846,1002,645
2019-01-152,5782,6952,560.52,693.57,261,8002,693.50
2019-01-112,6202,632.52,584.52,5958,033,6002,595
2019-01-102,530.52,559.52,502.52,536.55,910,0002,536.50
2019-01-092,5162,5642,4922,5516,645,9002,551
2019-01-082,4932,504.52,436.52,472.56,721,5002,472.50
2019-01-072,4092,4612,394.52,445.56,711,0002,445.50
2019-01-042,274.52,3102,2402,2888,288,5002,288

分割・併合履歴 ： [1989-03-28]1株→1.05株