1. HOME >
  2. 株価時系列 >
  3. 6301 >
  4. 2022年

6301 コマツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,8902,9022,875.52,8762,170,6002,876
2022-12-292,8892,9012,866.52,9012,427,0002,901
2022-12-282,9122,9252,898.52,923.51,974,8002,923.50
2022-12-272,9522,9592,9082,9111,304,2002,911
2022-12-262,9202,939.52,916.52,9321,249,5002,932
2022-12-232,915.52,9162,8852,9032,311,7002,903
2022-12-222,9872,9882,948.52,948.52,441,9002,948.50
2022-12-213,0023,0072,9502,9564,097,7002,956
2022-12-203,0543,0952,998.53,0144,076,5003,014
2022-12-193,0523,0773,0263,0353,049,8003,035
2022-12-163,0903,1213,0803,0853,915,9003,085
2022-12-153,1033,1333,0773,1212,643,2003,121
2022-12-143,1323,1363,0843,1302,356,8003,130
2022-12-133,1503,1663,1383,1401,809,9003,140
2022-12-123,0913,1183,0843,1071,407,3003,107
2022-12-093,0873,1223,0873,1052,748,2003,105
2022-12-083,0823,1043,0733,0862,836,1003,086
2022-12-073,0953,1173,0823,0842,333,5003,084
2022-12-063,1103,1273,0933,1152,532,5003,115
2022-12-053,0913,0963,0643,0731,664,1003,073
2022-12-023,1003,1033,0503,0753,933,9003,075
2022-12-013,1753,1853,1453,1492,678,2003,149
2022-11-303,1413,1853,1283,1795,827,3003,179
2022-11-293,1233,1423,1063,1402,577,1003,140
2022-11-283,1773,1873,1333,1442,269,1003,144
2022-11-253,1553,1753,1413,1652,295,1003,165
2022-11-243,1543,1613,1313,1502,854,1003,150
2022-11-223,1043,1483,1023,1333,485,7003,133
2022-11-213,0663,1003,0603,0982,885,4003,098
2022-11-183,0863,0943,0433,0651,955,8003,065
2022-11-173,0363,0793,0193,0772,769,9003,077
2022-11-163,0803,0883,0493,0522,149,8003,052
2022-11-153,0603,1043,0493,0913,236,4003,091
2022-11-143,0573,0823,0473,0473,118,5003,047
2022-11-113,1083,1143,0603,0743,830,5003,074
2022-11-103,0453,0903,0333,0852,876,0003,085
2022-11-093,0853,0923,0623,0823,405,9003,082
2022-11-083,0803,0993,0653,0814,708,9003,081
2022-11-073,0133,0272,9963,0163,602,8003,016
2022-11-042,976.52,991.52,9452,9744,100,6002,974
2022-11-022,9903,0062,978.53,0025,996,1003,002
2022-11-012,9332,9852,910.52,98510,279,9002,985
2022-10-312,832.52,8482,780.52,8485,169,6002,848
2022-10-282,8092,8502,794.52,825.514,529,8002,825.50
2022-10-272,8112,814.52,7712,7893,954,2002,789
2022-10-262,7572,7782,7502,7622,967,1002,762
2022-10-252,706.52,754.52,706.52,750.54,058,8002,750.50
2022-10-242,6992,732.52,6832,703.53,311,5002,703.50
2022-10-212,6352,6582,6292,6393,077,8002,639
2022-10-202,657.52,674.52,6492,663.53,227,2002,663.50
2022-10-192,682.52,709.52,675.52,699.51,995,1002,699.50
2022-10-182,7172,719.52,671.52,6832,425,3002,683
2022-10-172,6602,678.52,651.52,673.52,571,7002,673.50
2022-10-142,6892,7232,665.52,7043,153,1002,704
2022-10-132,641.52,6592,6322,6332,196,9002,633
2022-10-122,6502,6562,634.52,644.52,361,5002,644.50
2022-10-112,678.52,688.52,6402,6503,237,1002,650
2022-10-072,7202,7282,7052,7162,658,1002,716
2022-10-062,7572,784.52,753.52,755.52,483,0002,755.50
2022-10-052,779.52,7812,741.52,754.53,386,4002,754.50
2022-10-042,7252,7642,7072,754.54,705,5002,754.50
2022-10-032,6122,6762,6122,6753,039,8002,675
2022-09-302,6322,651.52,5942,6113,902,0002,611
2022-09-292,656.52,681.52,619.52,6553,396,5002,655
2022-09-282,656.52,682.52,632.52,654.53,674,2002,654.50
2022-09-272,6802,704.52,658.52,662.52,819,3002,662.50
2022-09-262,7392,742.52,6552,6634,716,6002,663
2022-09-222,756.52,792.52,7552,783.52,824,4002,783.50
2022-09-212,8002,8212,7772,7774,257,7002,777
2022-09-202,838.52,8472,8082,8145,109,2002,814
2022-09-162,8142,823.52,801.52,8074,402,5002,807
2022-09-152,8492,8582,827.52,8363,669,2002,836
2022-09-142,8382,876.52,8222,861.53,689,2002,861.50
2022-09-132,8852,9052,875.52,8991,902,1002,899
2022-09-122,9372,943.52,890.52,8951,707,5002,895
2022-09-092,8982,904.52,8782,8953,526,1002,895
2022-09-082,8592,891.52,8422,8913,103,3002,891
2022-09-072,862.52,8682,8222,841.52,942,6002,841.50
2022-09-062,866.52,8822,845.52,876.51,495,8002,876.50
2022-09-052,8832,8962,868.52,881.51,606,5002,881.50
2022-09-022,8812,888.52,850.52,874.52,492,7002,874.50
2022-09-012,889.52,9072,8792,884.52,888,4002,884.50
2022-08-312,915.52,9312,909.52,9303,660,6002,930
2022-08-302,959.52,9702,946.52,957.52,107,5002,957.50
2022-08-292,923.52,9332,9002,9243,720,1002,924
2022-08-262,9442,986.52,9412,979.55,202,0002,979.50
2022-08-252,8802,9012,8742,8941,711,0002,894
2022-08-242,8402,876.52,8362,8702,535,8002,870
2022-08-232,8602,8732,8482,8613,090,6002,861
2022-08-222,890.52,894.52,8682,8932,860,8002,893
2022-08-192,9102,913.52,891.52,908.51,836,7002,908.50
2022-08-182,9072,9072,8712,8842,436,5002,884
2022-08-172,9052,927.52,895.52,915.53,708,4002,915.50
2022-08-162,9222,9272,898.52,909.51,916,9002,909.50
2022-08-152,9222,9242,897.52,919.52,053,2002,919.50
2022-08-122,8822,911.52,8742,9063,676,6002,906
2022-08-102,8682,871.52,830.52,8531,812,2002,853
2022-08-092,873.52,8772,835.52,8422,097,4002,842
2022-08-082,816.52,8752,814.52,8682,461,9002,868
2022-08-052,794.52,8432,786.52,8313,285,0002,831
2022-08-042,8352,8352,7892,7965,176,2002,796
2022-08-032,8592,8722,8452,863.53,112,6002,863.50
2022-08-022,9432,948.52,847.52,859.55,843,2002,859.50
2022-08-013,0243,0242,9572,978.54,526,5002,978.50
2022-07-293,0223,0272,9863,0093,969,3003,009
2022-07-283,0253,0292,9913,0142,695,1003,014
2022-07-272,9753,0172,9683,0132,287,1003,013
2022-07-262,9993,0172,9913,0002,698,6003,000
2022-07-252,972.52,986.52,939.52,9492,044,1002,949
2022-07-222,9622,985.52,9362,982.52,219,3002,982.50
2022-07-212,966.52,983.52,953.52,9732,325,4002,973
2022-07-202,9402,9832,9112,9783,909,7002,978
2022-07-192,9022,9092,8712,9003,114,6002,900
2022-07-152,9032,9032,859.52,8803,023,7002,880
2022-07-142,8512,894.52,8362,889.52,317,7002,889.50
2022-07-132,882.52,906.52,8772,884.52,428,0002,884.50
2022-07-122,930.52,930.52,865.52,880.53,309,7002,880.50
2022-07-112,9832,999.52,9512,9632,709,8002,963
2022-07-082,9702,9962,9202,9365,461,1002,936
2022-07-072,8632,922.52,8372,9074,145,7002,907
2022-07-062,8202,8702,790.52,8395,112,1002,839
2022-07-053,0253,0372,9823,0122,190,6003,012
2022-07-042,991.53,0052,959.53,0042,313,5003,004
2022-07-013,0543,0662,946.52,9684,089,3002,968
2022-06-303,0613,0683,0003,0084,737,3003,008
2022-06-293,0783,1083,0663,0715,313,3003,071
2022-06-283,0503,0903,0353,0844,246,9003,084
2022-06-272,9712,987.52,933.52,9733,161,1002,973
2022-06-242,9502,9502,877.52,9334,463,6002,933
2022-06-233,0153,0522,9502,9714,126,6002,971
2022-06-223,1053,1183,0603,0722,913,8003,072
2022-06-213,0693,1023,0113,0773,131,7003,077
2022-06-203,1493,1572,9713,0154,973,7003,015
2022-06-173,1963,2113,1363,1745,556,9003,174
2022-06-163,3463,3813,3183,3292,065,7003,329
2022-06-153,3543,3553,3003,3022,400,2003,302
2022-06-143,3173,3693,2913,3623,464,4003,362
2022-06-133,3653,4053,3603,3872,623,4003,387
2022-06-103,4863,4903,4473,4692,801,7003,469
2022-06-093,4993,5703,4883,5413,649,8003,541
2022-06-083,4603,5123,4553,5103,122,2003,510
2022-06-073,4143,4853,4113,4443,061,6003,444
2022-06-063,3503,3973,3353,3851,941,8003,385
2022-06-033,3803,3973,3413,3753,158,5003,375
2022-06-023,3243,3323,2863,3232,272,0003,323
2022-06-013,2163,3233,2063,3204,121,4003,320
2022-05-313,2143,2493,1963,1969,176,0003,196
2022-05-303,2293,2463,2053,2124,345,6003,212
2022-05-273,1993,2193,1813,1822,835,5003,182
2022-05-263,1603,1833,1483,1542,106,7003,154
2022-05-253,0963,1833,0913,1671,978,3003,167
2022-05-243,1643,1963,1503,1631,798,2003,163
2022-05-233,1953,1953,1243,1513,214,1003,151
2022-05-203,1743,2143,1433,2113,580,9003,211
2022-05-193,0383,1433,0323,1402,792,5003,140
2022-05-183,1043,1633,0913,1322,655,6003,132
2022-05-173,1333,1333,0753,1082,135,6003,108
2022-05-163,1003,1363,0743,1042,361,3003,104
2022-05-133,1233,1273,0523,1024,724,2003,102
2022-05-122,997.53,0222,9513,0142,894,3003,014
2022-05-113,0053,0102,959.52,9604,090,9002,960
2022-05-103,0163,1003,0113,0983,003,4003,098
2022-05-093,1323,1333,0623,0855,426,7003,085
2022-05-063,1503,2303,1273,23010,033,6003,230
2022-05-022,9713,0542,873.52,976.55,222,9002,976.50
2022-04-282,9462,956.52,8382,9214,745,5002,921
2022-04-272,8692,900.52,850.52,8964,874,9002,896
2022-04-262,949.52,953.52,9072,9283,159,3002,928
2022-04-252,9002,9442,9002,9202,202,3002,920
2022-04-222,988.53,0062,9602,9982,711,5002,998
2022-04-213,0193,0423,0113,0392,710,1003,039
2022-04-203,0153,0342,995.53,0293,733,7003,029
2022-04-192,9872,994.52,9462,967.52,299,4002,967.50
2022-04-182,915.52,9542,907.52,924.51,936,7002,924.50
2022-04-152,9282,9662,876.52,965.52,305,0002,965.50
2022-04-142,883.52,934.52,8762,910.52,215,7002,910.50
2022-04-132,8502,8862,8342,874.54,965,9002,874.50
2022-04-122,8942,9002,788.52,7954,334,1002,795
2022-04-112,9042,9472,9042,9332,694,7002,933
2022-04-082,8762,9312,866.52,903.53,638,2002,903.50
2022-04-072,8202,8392,802.52,8342,534,4002,834
2022-04-062,8852,8932,836.52,8582,598,7002,858
2022-04-052,9632,972.52,8932,916.52,337,3002,916.50
2022-04-042,9322,944.52,919.52,938.51,809,1002,938.50
2022-04-012,902.52,943.52,8682,931.52,930,4002,931.50
2022-03-312,9482,9952,9412,9433,022,1002,943
2022-03-303,0063,0062,9352,9712,644,2002,971
2022-03-293,0183,0673,0063,0243,401,9003,024
2022-03-283,0063,0062,9562,9881,901,1002,988
2022-03-253,0063,0362,9813,0092,269,8003,009
2022-03-242,9803,0062,9353,0042,946,8003,004
2022-03-232,9633,0002,9362,9943,628,2002,994
2022-03-222,894.52,9332,8852,925.53,525,6002,925.50
2022-03-182,845.52,881.52,840.52,871.54,629,1002,871.50
2022-03-172,797.52,8372,792.52,831.54,138,4002,831.50
2022-03-162,732.52,7502,6832,741.54,024,1002,741.50
2022-03-152,791.52,813.52,7372,7443,471,5002,744
2022-03-142,788.52,8162,7622,7893,093,4002,789
2022-03-112,709.52,741.52,687.52,738.53,969,7002,738.50
2022-03-102,700.52,7182,666.52,7153,637,0002,715
2022-03-092,645.52,691.52,6152,6234,883,4002,623
2022-03-082,592.52,622.52,5392,545.55,611,6002,545.50
2022-03-072,6682,702.52,6132,642.54,583,4002,642.50
2022-03-042,6802,7432,634.52,7185,799,4002,718
2022-03-032,6242,6832,6052,6754,205,0002,675
2022-03-022,6012,6112,5422,5544,139,2002,554
2022-03-012,6742,693.52,6412,6633,295,1002,663
2022-02-282,6732,6792,614.52,642.54,698,6002,642.50
2022-02-252,656.52,7022,656.52,6813,125,4002,681
2022-02-242,682.52,6972,607.52,635.52,908,3002,635.50
2022-02-222,6912,6992,658.52,679.51,677,0002,679.50
2022-02-212,7012,735.52,6872,725.51,533,0002,725.50
2022-02-182,7312,7472,705.52,737.52,336,2002,737.50
2022-02-172,802.52,8102,7572,769.52,358,9002,769.50
2022-02-162,7992,836.52,796.52,8193,158,5002,819
2022-02-152,8102,812.52,703.52,7173,889,2002,717
2022-02-142,830.52,8422,792.52,8052,694,1002,805
2022-02-102,9342,948.52,8652,876.52,510,1002,876.50
2022-02-092,8582,914.52,8502,903.53,168,8002,903.50
2022-02-082,8202,863.52,8182,8451,705,2002,845
2022-02-072,8252,8342,8022,819.52,171,3002,819.50
2022-02-042,8122,854.52,790.52,842.53,122,9002,842.50
2022-02-032,8022,833.52,7962,796.52,655,1002,796.50
2022-02-022,7682,8142,732.52,790.53,249,8002,790.50
2022-02-012,8152,8402,7162,7394,513,9002,739
2022-01-312,7802,8172,755.52,8063,039,6002,806
2022-01-282,789.52,840.52,7892,8302,897,8002,830
2022-01-272,8342,8652,7282,7493,580,1002,749
2022-01-262,817.52,8292,800.52,809.52,483,6002,809.50
2022-01-252,855.52,8562,7792,8004,155,0002,800
2022-01-242,877.52,920.52,8592,9013,041,6002,901
2022-01-212,886.52,8982,8512,8893,654,2002,889
2022-01-202,937.52,9782,875.52,9154,088,2002,915
2022-01-192,9803,0012,9592,973.53,649,8002,973.50
2022-01-183,0203,0432,995.53,0142,368,0003,014
2022-01-173,0313,0382,9983,0111,714,1003,011
2022-01-143,0303,0362,9703,0054,586,4003,005
2022-01-132,975.53,0182,9613,0102,918,4003,010
2022-01-122,9282,9822,9212,975.53,704,7002,975.50
2022-01-112,9022,9532,8932,9404,166,8002,940
2022-01-072,8902,923.52,865.52,8893,762,2002,889
2022-01-062,9052,9322,860.52,8944,403,7002,894
2022-01-052,807.52,896.52,7952,893.55,058,7002,893.50
2022-01-042,7012,7432,6732,7392,175,7002,739

分割・併合履歴 ： [1989-03-28]1株→1.05株