6301 コマツ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28465475465471105,000448.57
1984-12-27468473460465344,000442.86
1984-12-264744794704732,478,000450.48
1984-12-25466470464470692,000447.62
1984-12-244654724644651,145,000442.86
1984-12-22465467463467208,000444.76
1984-12-21467473467468981,000445.71
1984-12-204614694584691,511,000446.67
1984-12-194504584494561,642,000434.29
1984-12-18444449444447289,000425.71
1984-12-17440444440444197,000422.86
1984-12-15439441439440293,000419.05
1984-12-14436444435441668,000420
1984-12-13432440432437347,000416.19
1984-12-12429432429432369,000411.43
1984-12-11425429425429166,000408.57
1984-12-10426430425429319,000408.57
1984-12-07431432426429453,000408.57
1984-12-06430433428432223,000411.43
1984-12-05428430425430314,000409.52
1984-12-04417430417430651,000409.52
1984-12-034194204164172,415,000397.14
1984-12-01415422415422358,000401.91
1984-11-30419422419419755,000399.05
1984-11-29419423418419689,000399.05
1984-11-28413421413416695,000396.19
1984-11-27408410407408590,000388.57
1984-11-26425425412412957,000392.38
1984-11-24427430425425196,000404.76
1984-11-22430430427428591,000407.62
1984-11-21431432430430859,000409.52
1984-11-20432434432432310,000411.43
1984-11-19435435432434359,000413.33
1984-11-17435435435435169,000414.29
1984-11-16437440437437542,000416.19
1984-11-15437439436437158,000416.19
1984-11-14435438435438275,000417.14
1984-11-13438438437438127,000417.14
1984-11-12435440435440386,000419.05
1984-11-09435441435441834,000420
1984-11-08436439435435643,000414.29
1984-11-07440441439439166,000418.10
1984-11-06438441438438158,000417.14
1984-11-05435438433434272,000413.33
1984-11-02433440433433249,000412.38
1984-11-01440441432432545,000411.43
1984-10-31445448445445197,000423.81
1984-10-30449452445445269,000423.81
1984-10-29452453451451102,000429.52
1984-10-2745045245045055,000428.57
1984-10-26455456450450373,000428.57
1984-10-254494644484511,231,000429.52
1984-10-24444450443450266,000428.57
1984-10-23442444441441243,000420
1984-10-22441444441444226,000422.86
1984-10-20452452445446332,000424.76
1984-10-19455456451456195,000434.29
1984-10-18453457453457330,000435.24
1984-10-17452455451454161,000432.38
1984-10-16455457453457482,000435.24
1984-10-15454457453457131,000435.24
1984-10-12457457454457173,000435.24
1984-10-11455457454457217,000435.24
1984-10-09455461452457534,000435.24
1984-10-08461461460460120,000438.10
1984-10-06460461460460146,000438.10
1984-10-05465466461461108,000439.05
1984-10-04460465460465132,000442.86
1984-10-03456460455460141,000438.10
1984-10-02455460455460111,000438.10
1984-10-01457460453460149,000438.10
1984-09-29460460452452264,000430.48
1984-09-2846046546046089,000438.10
1984-09-27460465450465389,000442.86
1984-09-26458465458460259,000438.10
1984-09-2546546545545578,000433.33
1984-09-224554784554671,059,000444.76
1984-09-21451455445455224,000433.33
1984-09-20450457450455545,000433.33
1984-09-19451455449454383,000432.38
1984-09-1845145445145377,000431.43
1984-09-17455455450452303,000430.48
1984-09-14451460448459286,000437.14
1984-09-13450460448455315,000433.33
1984-09-12451452445450555,000428.57
1984-09-1145345545345461,000432.38
1984-09-1045545545245383,000431.43
1984-09-07453460451460195,000438.10
1984-09-06455460454454377,000432.38
1984-09-05458459456456160,000434.29
1984-09-04459462455459270,000437.14
1984-09-034594604554591,031,000437.14
1984-09-01460460458459239,000437.14
1984-08-3145946045945959,000437.14
1984-08-30459462459459416,000437.14
1984-08-2946046045845975,000437.14
1984-08-28460460458460113,000438.10
1984-08-2745846045846068,000438.10
1984-08-25461462458460359,000438.10
1984-08-24460463456463176,000440.95
1984-08-23461463460460156,000438.10
1984-08-22462465460461284,000439.05
1984-08-21461465461465147,000442.86
1984-08-20465465463463122,000440.95
1984-08-18460465460465270,000442.86
1984-08-17461470461465227,000442.86
1984-08-16460465456462342,000440
1984-08-15458462457458126,000436.19
1984-08-1445845945745950,000437.14
1984-08-13457458456457158,000435.24
1984-08-10458458455457104,000435.24
1984-08-0946046045546074,000438.10
1984-08-0846446446446427,000441.91
1984-08-07465474455469665,000446.67
1984-08-0647547647547538,000452.38
1984-08-044904914704801,001,000457.14
1984-08-034984984904951,035,000471.43
1984-08-024755024754981,090,000474.29
1984-08-01468480468479847,000456.19
1984-07-31462467461467210,000444.76
1984-07-30468470460467160,000444.76
1984-07-2847547546846896,000445.71
1984-07-27477477475476972,000453.33
1984-07-26469480469479787,000456.19
1984-07-2547047046646682,000443.81
1984-07-24466480466480291,000457.14
1984-07-234694694664668,000443.81
1984-07-2146546946546515,000442.86
1984-07-2046546646546568,000442.86
1984-07-19475475465470185,000447.62
1984-07-18486486478478259,000455.24
1984-07-17482487480487232,000463.81
1984-07-164884894804842,048,000460.95
1984-07-13482488482488270,000464.76
1984-07-12488490481481266,000458.10
1984-07-11490490485488423,000464.76
1984-07-1048348748348792,000463.81
1984-07-09478487470487110,000463.81
1984-07-07480481478478109,000455.24
1984-07-06476480474480236,000457.14
1984-07-0547848047847865,000455.24
1984-07-04476482475480224,000457.14
1984-07-03479482479479179,000456.19
1984-07-0247848047648040,000457.14
1984-06-30478480475478150,000455.24
1984-06-29480480470480133,000457.14
1984-06-28482482479480106,000457.14
1984-06-27480485480482101,000459.05
1984-06-26483485482483149,000460
1984-06-2548849048548584,000461.91
1984-06-2348849048848845,000464.76
1984-06-22493493488490187,000466.67
1984-06-21495495490493345,000469.52
1984-06-20485495485493149,000469.52
1984-06-19493495485493178,000469.52
1984-06-18490498490498144,000474.29
1984-06-16490494485490435,000466.67
1984-06-15485487483487175,000463.81
1984-06-14490494485486235,000462.86
1984-06-13490490488489196,000465.71
1984-06-12486500486499224,000475.24
1984-06-11485486485485121,000461.91
1984-06-08490491486486281,000462.86
1984-06-07490495490490314,000466.67
1984-06-06490490486486284,000462.86
1984-06-05482498482490311,000466.67
1984-06-0447848547848058,000457.14
1984-06-02469472468472141,000449.52
1984-06-01469469468468203,000445.71
1984-05-31470472469469220,000446.67
1984-05-3047047047047066,000447.62
1984-05-29466475466472230,000449.52
1984-05-2846847046646851,000445.71
1984-05-2646646746646735,000444.76
1984-05-25470470466466378,000443.81
1984-05-24470472470471210,000448.57
1984-05-23466467466466113,000443.81
1984-05-22470470467467168,000444.76
1984-05-2146847046847022,000447.62
1984-05-19465470465466270,000443.81
1984-05-18471475470470148,000447.62
1984-05-17480484476476197,000453.33
1984-05-16466485466484292,000460.95
1984-05-154704714634651,245,000442.86
1984-05-14480480476480232,000457.14
1984-05-11486490486490127,000466.67
1984-05-10496499486486287,000462.86
1984-05-09499499496496461,000472.38
1984-05-08503505501501428,000477.14
1984-05-07500505498503646,000479.05
1984-05-04504505496503643,000479.05
1984-05-02495507495505562,000480.95
1984-05-01498500495495706,000471.43
1984-04-28487502487500174,000476.19
1984-04-27484492480486158,000462.86
1984-04-2648448548448577,000461.91
1984-04-2548349048348496,000460.95
1984-04-24476486476485225,000461.91
1984-04-2347647847647798,000454.29
1984-04-2147747847647640,000453.33
1984-04-2048048047547658,000453.33
1984-04-19480481475480404,000457.14
1984-04-18486486480481258,000458.10
1984-04-17494494485489189,000465.71
1984-04-16492500492500562,000476.19
1984-04-13502502499501265,000477.14
1984-04-12500503499502502,000478.10
1984-04-11492500492498477,000474.29
1984-04-10489495485492713,000468.57
1984-04-094904984854861,074,000462.86
1984-04-07483485483483191,000460
1984-04-06490490483484633,000460.95
1984-04-05499499490491252,000467.62
1984-04-04490498490498114,000474.29
1984-04-03495495483485349,000461.91
1984-04-02495500495495226,000471.43
1984-03-31500505495505447,000480.95
1984-03-304804984804951,127,000471.43
1984-03-294734854734801,140,000457.14
1984-03-28465474465472345,000449.52
1984-03-274594694504601,005,000438.10
1984-03-26456460455459140,000437.14
1984-03-24454455453454275,000432.38
1984-03-234534554504501,307,000428.57
1984-03-22456456451455448,000433.33
1984-03-21455459451451783,000429.52
1984-03-19460465455455690,000433.33
1984-03-16480481470477930,000454.29
1984-03-15479485479480780,000457.14
1984-03-14476480476477125,000454.29
1984-03-13467478467471351,000448.57
1984-03-12461465461465197,000442.86
1984-03-09460467460463274,000440.95
1984-03-08465466458461625,000439.05
1984-03-07477477467467485,000444.76
1984-03-06475480475479249,000456.19
1984-03-05483484478483385,000460
1984-03-0348148548048548,000461.91
1984-03-02480485480485128,000461.91
1984-03-0148648748548566,000461.91
1984-02-29486490486490136,000466.67
1984-02-28490491488489320,000465.71
1984-02-27497498486492109,000468.57
1984-02-25497500495500212,000476.19
1984-02-24493501493497228,000473.33
1984-02-23501505500503278,000479.05
1984-02-22490505490505330,000480.95
1984-02-21475487475486647,000462.86
1984-02-20466475466475488,000452.38
1984-02-18475476468468350,000445.71
1984-02-17478480478478248,000455.24
1984-02-16480481479480289,000457.14
1984-02-15481482481481143,000458.10
1984-02-14483485481482160,000459.05
1984-02-13483487483485178,000461.91
1984-02-10494494488488270,000464.76
1984-02-09501503494494349,000470.48
1984-02-08502504501504234,000480
1984-02-07505510504504176,000480
1984-02-06503511503504275,000480
1984-02-04505505503505124,000480.95
1984-02-03506512506511541,000486.67
1984-02-02510511506511804,000486.67
1984-02-01509509506509563,000484.76
1984-01-31511513508510188,000485.71
1984-01-30511515511515293,000490.48
1984-01-28515515511511340,000486.67
1984-01-27515520513513133,000488.57
1984-01-26511515510510296,000485.71
1984-01-25511511510510311,000485.71
1984-01-24511515511515172,000490.48
1984-01-2351051551051148,000486.67
1984-01-21510515510514130,000489.52
1984-01-20510510510510153,000485.71
1984-01-19507510506506311,000481.91
1984-01-18507511507510192,000485.71
1984-01-17511515506510385,000485.71
1984-01-13518518510511413,000486.67
1984-01-125185195065181,103,000493.33
1984-01-11536536523526664,000500.95
1984-01-10541541535536311,000510.48
1984-01-09545545535541151,000515.24
1984-01-07540548540545686,000519.05
1984-01-06538540536536516,000510.48
1984-01-05543543533536342,000510.48
1984-01-04545545543544331,000518.10

分割・併合履歴 : [1989-03-28]1株→1.05株