1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2020年

6301 コマツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8122,8322,7942,817.52,376,8002,817.50
2020-12-292,7802,8352,7752,8323,251,9002,832
2020-12-282,7622,773.52,743.52,771.51,473,3002,771.50
2020-12-252,7402,7682,7382,7561,118,6002,756
2020-12-242,739.52,7692,724.52,744.51,718,2002,744.50
2020-12-232,746.52,7502,6982,7152,188,1002,715
2020-12-222,766.52,7692,7072,7122,345,8002,712
2020-12-212,7842,806.52,7412,773.52,602,0002,773.50
2020-12-182,755.52,7942,7512,779.53,273,9002,779.50
2020-12-172,7822,785.52,7312,7652,392,5002,765
2020-12-162,7992,814.52,7652,7782,938,8002,778
2020-12-152,8002,8002,772.52,7812,418,5002,781
2020-12-142,7372,781.52,7362,7753,277,2002,775
2020-12-112,7912,7932,732.52,740.54,542,3002,740.50
2020-12-102,7452,777.52,730.52,763.54,223,7002,763.50
2020-12-092,6922,7392,689.52,7313,923,5002,731
2020-12-082,6562,670.52,626.52,659.53,203,1002,659.50
2020-12-072,7202,749.52,693.52,7023,703,0002,702
2020-12-042,688.52,7052,6622,6723,291,8002,672
2020-12-032,6832,7042,6312,655.53,487,3002,655.50
2020-12-022,6502,6882,6402,672.55,517,4002,672.50
2020-12-012,570.52,617.52,5642,609.53,310,1002,609.50
2020-11-302,6002,6112,5212,5408,588,6002,540
2020-11-272,5742,6262,566.52,6034,376,2002,603
2020-11-262,6192,6202,560.52,5833,584,3002,583
2020-11-252,6152,6552,6052,6215,485,9002,621
2020-11-242,568.52,6032,552.52,568.54,162,2002,568.50
2020-11-202,5322,565.52,515.52,518.52,942,7002,518.50
2020-11-192,5442,5442,4842,5083,671,7002,508
2020-11-182,5512,552.52,518.52,541.52,570,1002,541.50
2020-11-172,550.52,5672,530.52,5613,079,5002,561
2020-11-162,5252,5512,5102,5472,834,2002,547
2020-11-132,5362,5432,4752,4923,343,0002,492
2020-11-122,551.52,567.52,538.52,5652,861,3002,565
2020-11-112,566.52,5802,5082,555.54,941,1002,555.50
2020-11-102,5452,5622,4932,5124,524,3002,512
2020-11-092,4362,4642,424.52,453.52,661,7002,453.50
2020-11-062,381.52,437.52,381.52,4274,087,0002,427
2020-11-052,3602,379.52,3052,348.56,344,9002,348.50
2020-11-042,475.52,5052,4422,4573,258,7002,457
2020-11-022,3502,4332,3492,425.53,955,0002,425.50
2020-10-302,4202,4212,3252,3415,177,5002,341
2020-10-292,4202,4842,396.52,4107,879,2002,410
2020-10-282,4122,423.52,3692,381.54,181,2002,381.50
2020-10-272,473.52,478.52,438.52,475.52,308,8002,475.50
2020-10-262,5202,5512,5082,5173,239,5002,517
2020-10-232,4722,509.52,453.52,4863,664,5002,486
2020-10-222,443.52,4612,4282,4521,956,1002,452
2020-10-212,4222,469.52,417.52,460.52,469,6002,460.50
2020-10-202,416.52,4312,405.52,415.52,105,6002,415.50
2020-10-192,431.52,4622,4302,444.52,159,2002,444.50
2020-10-162,4282,430.52,4082,4152,009,0002,415
2020-10-152,4382,4552,426.52,4351,673,2002,435
2020-10-142,441.52,4462,423.52,438.51,665,9002,438.50
2020-10-132,465.52,469.52,444.52,457.51,626,8002,457.50
2020-10-122,4702,478.52,442.52,456.51,702,7002,456.50
2020-10-092,4502,4552,4262,4362,063,2002,436
2020-10-082,457.52,4862,452.52,456.52,539,4002,456.50
2020-10-072,407.52,456.52,4022,450.53,098,4002,450.50
2020-10-062,4132,431.52,3982,431.53,066,4002,431.50
2020-10-052,3822,402.52,3612,3782,678,7002,378
2020-10-022,3102,366.52,3102,339.53,270,8002,339.50
2020-09-302,3502,3632,3082,3103,086,2002,310
2020-09-292,361.52,379.52,346.52,3662,611,0002,366
2020-09-282,3642,390.52,3572,3863,298,1002,386
2020-09-252,3482,355.52,3372,3492,364,4002,349
2020-09-242,3682,3692,3172,3263,342,3002,326
2020-09-232,366.52,3822,3472,374.53,406,6002,374.50
2020-09-182,4032,415.52,397.52,4133,117,4002,413
2020-09-172,4022,4042,381.52,394.52,129,6002,394.50
2020-09-162,4102,410.52,3862,3982,350,5002,398
2020-09-152,4302,4302,384.52,418.52,431,3002,418.50
2020-09-142,3982,428.52,388.52,4222,742,7002,422
2020-09-112,406.52,406.52,354.52,3933,816,8002,393
2020-09-102,353.52,393.52,3512,385.54,524,8002,385.50
2020-09-092,287.52,340.52,2752,331.53,303,4002,331.50
2020-09-082,3332,338.52,295.52,3192,028,0002,319
2020-09-072,2572,3412,2572,326.53,092,1002,326.50
2020-09-042,2512,284.52,247.52,2762,181,7002,276
2020-09-032,2952,2972,2462,2683,237,5002,268
2020-09-022,3152,318.52,2692,2802,043,6002,280
2020-09-012,3142,319.52,287.52,3151,889,6002,315
2020-08-312,341.52,346.52,3032,3043,587,0002,304
2020-08-282,3152,359.52,2712,304.54,578,0002,304.50
2020-08-272,2902,2962,2762,2832,328,5002,283
2020-08-262,3052,336.52,303.52,307.51,927,8002,307.50
2020-08-252,299.52,318.52,292.52,298.53,909,8002,298.50
2020-08-242,2502,256.52,233.52,2502,307,3002,250
2020-08-212,2502,2632,230.52,2352,442,6002,235
2020-08-202,181.52,215.52,1812,214.52,355,7002,214.50
2020-08-192,188.52,2012,170.52,1962,944,6002,196
2020-08-182,2212,2312,1882,202.53,557,2002,202.50
2020-08-172,2412,254.52,234.52,237.52,548,2002,237.50
2020-08-142,272.52,2782,2402,2543,467,2002,254
2020-08-132,3172,320.52,253.52,2583,669,6002,258
2020-08-122,2342,287.52,2262,276.54,608,1002,276.50
2020-08-112,1422,213.52,138.52,213.54,956,5002,213.50
2020-08-072,0502,0792,0472,0632,739,7002,063
2020-08-062,075.52,0952,0582,0862,953,9002,086
2020-08-052,0502,0762,0292,075.55,054,0002,075.50
2020-08-042,027.52,0832,0252,078.56,527,4002,078.50
2020-08-032,0162,0711,9932,01510,592,5002,015
2020-07-312,1602,182.52,053.52,06610,341,7002,066
2020-07-302,2752,2922,2582,2602,936,4002,260
2020-07-292,3272,3272,261.52,2753,855,2002,275
2020-07-282,300.52,334.52,292.52,3153,472,2002,315
2020-07-272,2802,3542,2692,344.53,995,2002,344.50
2020-07-222,3292,349.52,303.52,308.53,228,8002,308.50
2020-07-212,338.52,338.52,3152,330.53,075,2002,330.50
2020-07-202,340.52,3532,314.52,3483,497,2002,348
2020-07-172,3302,336.52,283.52,3103,408,5002,310
2020-07-162,3122,314.52,266.52,2753,066,9002,275
2020-07-152,2672,303.52,2602,276.54,052,4002,276.50
2020-07-142,1992,221.52,1852,2172,436,0002,217
2020-07-132,174.52,2122,1732,1993,445,2002,199
2020-07-102,1772,182.52,159.52,1602,743,4002,160
2020-07-092,1702,2102,164.52,1893,242,0002,189
2020-07-082,199.52,208.52,1802,1802,821,2002,180
2020-07-072,2152,226.52,189.52,2002,407,8002,200
2020-07-062,1812,2432,1792,2363,693,2002,236
2020-07-032,199.52,2032,158.52,184.51,504,5002,184.50
2020-07-022,1752,2062,1572,1782,215,7002,178
2020-07-012,1802,199.52,1472,167.52,651,9002,167.50
2020-06-302,2002,228.52,180.52,203.53,838,3002,203.50
2020-06-292,1252,1862,1212,1533,228,3002,153
2020-06-262,1682,1712,1382,1502,719,3002,150
2020-06-252,157.52,160.52,109.52,136.54,731,4002,136.50
2020-06-242,1662,2052,161.52,197.53,536,2002,197.50
2020-06-232,1992,214.52,164.52,1895,246,3002,189
2020-06-222,184.52,207.52,176.52,2023,048,6002,202
2020-06-192,217.52,222.52,174.52,186.53,071,6002,186.50
2020-06-182,1862,2082,176.52,2003,055,7002,200
2020-06-172,210.52,229.52,1972,225.54,909,2002,225.50
2020-06-162,179.52,2712,166.52,2586,012,8002,258
2020-06-152,169.52,178.52,097.52,1005,066,9002,100
2020-06-122,1732,197.52,1272,182.56,538,5002,182.50
2020-06-112,2502,268.52,2102,2205,145,3002,220
2020-06-102,2822,313.52,273.52,3064,188,1002,306
2020-06-092,336.52,342.52,3092,3253,304,4002,325
2020-06-082,3502,3602,3252,342.54,053,7002,342.50
2020-06-052,279.52,303.52,2632,298.53,263,0002,298.50
2020-06-042,325.52,3322,248.52,277.53,936,9002,277.50
2020-06-032,270.52,298.52,256.52,2884,405,6002,288
2020-06-022,213.52,240.52,2122,220.53,509,4002,220.50
2020-06-012,169.52,1942,152.52,1893,129,2002,189
2020-05-292,2092,226.52,179.52,1809,395,3002,180
2020-05-282,2062,2462,1792,243.55,759,1002,243.50
2020-05-272,1452,202.52,129.52,186.55,704,4002,186.50
2020-05-262,1242,1462,1192,1264,764,8002,126
2020-05-252,1052,113.52,0902,1102,697,5002,110
2020-05-222,0902,099.52,0682,076.55,492,5002,076.50
2020-05-212,1202,1322,098.52,099.53,415,0002,099.50
2020-05-202,089.52,113.52,086.52,1023,866,2002,102
2020-05-192,0502,119.52,042.52,111.56,997,3002,111.50
2020-05-182,0302,043.52,013.52,033.53,535,3002,033.50
2020-05-152,0422,0562,024.52,0404,403,7002,040
2020-05-142,016.52,0332,003.52,0043,111,7002,004
2020-05-132,011.52,0461,994.52,0403,989,5002,040
2020-05-122,0842,092.52,0222,0425,264,3002,042
2020-05-112,0702,1012,066.52,0994,094,0002,099
2020-05-082,0172,0422,0032,034.54,273,0002,034.50
2020-05-071,9501,988.51,9441,9774,602,2001,977
2020-05-012,0412,046.51,9591,9744,326,5001,974
2020-04-302,0752,0782,0492,062.55,343,2002,062.50
2020-04-281,9992,0051,973.51,993.53,665,4001,993.50
2020-04-271,9311,978.51,9211,9785,352,9001,978
2020-04-241,901.51,946.51,8921,944.55,619,5001,944.50
2020-04-231,9001,923.51,8941,908.55,455,8001,908.50
2020-04-221,876.51,899.51,8591,883.53,783,9001,883.50
2020-04-211,9381,9391,891.51,901.57,005,0001,901.50
2020-04-201,955.51,983.51,9541,9624,070,1001,962
2020-04-171,9742,020.51,965.51,9856,488,9001,985
2020-04-161,917.51,924.51,897.51,907.56,193,7001,907.50
2020-04-151,9081,9371,8851,925.55,777,5001,925.50
2020-04-141,8531,9231,843.51,906.55,888,5001,906.50
2020-04-131,865.51,8881,8461,8464,427,1001,846
2020-04-101,8741,8841,8311,880.53,617,5001,880.50
2020-04-091,818.51,8521,8131,8414,635,7001,841
2020-04-081,833.51,8441,784.51,8128,433,2001,812
2020-04-071,8411,859.51,748.51,793.57,052,4001,793.50
2020-04-061,714.51,7851,7011,7717,288,8001,771
2020-04-031,6901,726.51,6901,7267,616,4001,726
2020-04-021,6501,7181,6501,6737,183,3001,673
2020-04-011,749.51,7831,6531,678.58,500,0001,678.50
2020-03-311,868.51,8821,7771,778.510,029,8001,778.50
2020-03-301,8831,898.51,8341,877.58,950,6001,877.50
2020-03-272,0042,057.51,946.52,01813,970,5002,018
2020-03-261,8601,9361,8541,919.58,664,4001,919.50
2020-03-251,8841,904.51,826.51,903.511,177,6001,903.50
2020-03-241,628.51,729.51,607.51,72411,421,7001,724
2020-03-231,5491,6101,5441,592.510,476,7001,592.50
2020-03-191,634.51,6361,5071,51016,851,7001,510
2020-03-181,608.51,6571,591.51,594.511,568,4001,594.50
2020-03-171,6501,666.51,5791,584.521,482,5001,584.50
2020-03-161,742.51,763.51,6701,67213,014,5001,672
2020-03-131,680.51,7701,671.51,709.518,978,9001,709.50
2020-03-121,854.51,867.51,795.51,800.514,564,9001,800.50
2020-03-111,903.51,9481,895.51,8999,170,3001,899
2020-03-101,889.51,915.51,840.51,90011,952,7001,900
2020-03-092,0002,008.51,927.51,941.510,610,5001,941.50
2020-03-062,124.52,1352,073.52,0857,742,4002,085
2020-03-052,1792,180.52,158.52,163.55,377,2002,163.50
2020-03-042,1242,1602,1172,1526,279,7002,152
2020-03-032,2152,2162,1502,1506,225,0002,150
2020-03-022,1552,2012,145.52,181.59,834,0002,181.50
2020-02-282,1782,1902,1632,182.512,938,9002,182.50
2020-02-272,2302,234.52,2022,213.57,405,9002,213.50
2020-02-262,2162,239.52,211.52,2376,942,6002,237
2020-02-252,2192,259.52,2152,241.57,963,8002,241.50
2020-02-212,284.52,3052,2772,2833,691,6002,283
2020-02-202,3202,3422,297.52,3003,562,4002,300
2020-02-192,3102,3142,2952,2973,866,5002,297
2020-02-182,3182,3282,3002,3004,134,8002,300
2020-02-172,330.52,331.52,3092,3242,741,5002,324
2020-02-142,3202,336.52,3152,336.54,485,8002,336.50
2020-02-132,3252,342.52,318.52,329.57,857,6002,329.50
2020-02-122,3832,3862,3492,3564,374,9002,356
2020-02-102,3552,3692,3522,3655,802,2002,365
2020-02-072,4102,411.52,376.52,398.57,506,3002,398.50
2020-02-062,4632,4662,441.52,4456,913,4002,445
2020-02-052,4182,435.52,406.52,4134,801,5002,413
2020-02-042,3692,401.52,3522,3896,491,6002,389
2020-02-032,3972,427.52,3872,417.55,171,8002,417.50
2020-01-312,4722,504.52,4672,4673,306,8002,467
2020-01-302,5012,504.52,4582,4685,192,6002,468
2020-01-292,5152,5322,505.52,528.52,594,3002,528.50
2020-01-282,5012,5242,4642,515.55,257,8002,515.50
2020-01-272,5502,5942,5382,5673,982,6002,567
2020-01-242,6252,6302,6072,6121,729,9002,612
2020-01-232,604.52,619.52,5952,6052,862,3002,605
2020-01-222,6302,652.52,6172,6442,091,5002,644
2020-01-212,662.52,6722,638.52,646.52,246,2002,646.50
2020-01-202,6502,661.52,6432,6592,560,2002,659
2020-01-172,6442,6742,6412,651.53,816,7002,651.50
2020-01-162,6422,6422,599.52,6192,954,9002,619
2020-01-152,6122,6202,598.52,6203,534,4002,620
2020-01-142,637.52,648.52,628.52,6422,931,2002,642
2020-01-102,6042,624.52,6012,6163,330,8002,616
2020-01-092,6002,608.52,5812,584.52,601,4002,584.50
2020-01-082,5732,5762,5372,5664,472,6002,566
2020-01-072,6002,621.52,5882,6162,780,8002,616
2020-01-062,5982,609.52,576.52,6083,746,6002,608

分割・併合履歴 ： [1989-03-28]1株→1.05株