6301 コマツ の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28521525518518134,000493.33
1985-12-27518523515523189,000498.10
1985-12-26519524518523210,000498.10
1985-12-25513525510522264,000497.14
1985-12-24516524493493636,000469.52
1985-12-23513534510526335,000500.95
1985-12-21504510503505297,000480.95
1985-12-20495504495504930,000480
1985-12-19493495491492542,000468.57
1985-12-18499499493493561,000469.52
1985-12-17489500489495677,000471.43
1985-12-16490492489490692,000466.67
1985-12-13488492488490382,000466.67
1985-12-12490494487487755,000463.81
1985-12-11483495483489630,000465.71
1985-12-10488488484485227,000461.91
1985-12-09490490485490183,000466.67
1985-12-07490493488490325,000466.67
1985-12-06495495490490758,000466.67
1985-12-05495500495498267,000474.29
1985-12-045005034934951,479,000471.43
1985-12-03501506501502678,000478.10
1985-12-02506506500506139,000481.91
1985-11-30506507504506182,000481.91
1985-11-29506506500501261,000477.14
1985-11-28506510505507210,000482.86
1985-11-27505514505510160,000485.71
1985-11-265025095025024,141,000478.10
1985-11-25509510499500681,000476.19
1985-11-22517518509510885,000485.71
1985-11-21515520512514568,000489.52
1985-11-20510515510513498,000488.57
1985-11-19514524512512254,000487.62
1985-11-18506516505510198,000485.71
1985-11-16509509505506267,000481.91
1985-11-15501510501510163,000485.71
1985-11-14502509500505355,000480.95
1985-11-13510515500500808,000476.19
1985-11-12520520514514377,000489.52
1985-11-11525527515525359,000500
1985-11-08516528513528560,000502.86
1985-11-075285285165181,116,000493.33
1985-11-06525530521528576,000502.86
1985-11-05530539518520438,000495.24
1985-11-02525540524540656,000514.29
1985-11-015185355165184,137,000493.33
1985-10-315445445215211,091,000496.19
1985-10-305165445165401,066,000514.29
1985-10-29517521517518717,000493.33
1985-10-28515520512515349,000490.48
1985-10-26525527516517891,000492.38
1985-10-255455465205251,026,000500
1985-10-245385475115451,067,000519.05
1985-10-23545558545548476,000521.91
1985-10-22560561550550338,000523.81
1985-10-21555564555555171,000528.57
1985-10-19560568555565252,000538.10
1985-10-185495615455591,280,000532.38
1985-10-17551551542550331,000523.81
1985-10-16560565551552606,000525.71
1985-10-15559570559570826,000542.86
1985-10-14565567555559541,000532.38
1985-10-11561571561565802,000538.10
1985-10-095725765605711,144,000543.81
1985-10-08566572566571547,000543.81
1985-10-075655805645661,020,000539.05
1985-10-05553560553560214,000533.33
1985-10-04553559552552448,000525.71
1985-10-03555555550555943,000528.57
1985-10-025595685515551,245,000528.57
1985-10-015735755555551,701,000528.57
1985-09-305885885705711,999,000543.81
1985-09-28585588581588425,000560
1985-09-276016015825901,159,000561.91
1985-09-266006075905913,740,000562.86
1985-09-255796145766105,650,000580.95
1985-09-24580590570578897,000550.48
1985-09-21578580576580396,000552.38
1985-09-205865865775801,104,000552.38
1985-09-195835835725761,245,000548.57
1985-09-185905975785822,913,000554.29
1985-09-175695885695833,628,000555.24
1985-09-13559569559569785,000541.91
1985-09-12568568559566528,000539.05
1985-09-115675755675711,519,000543.81
1985-09-105595745585701,091,000542.86
1985-09-09562565553560341,000533.33
1985-09-07556557551552226,000525.71
1985-09-06560562555555840,000528.57
1985-09-05557570557560791,000533.33
1985-09-045645665565561,236,000529.52
1985-09-035835855685741,128,000546.67
1985-09-025765875725812,694,000553.33
1985-08-31577585565567723,000540
1985-08-305935955825822,414,000554.29
1985-08-2958360157959911,427,999570.48
1985-08-285905935795859,511,000557.14
1985-08-275635785625786,838,000550.48
1985-08-265535695535594,500,000532.38
1985-08-245475535425531,490,000526.67
1985-08-235495515425473,330,000520.95
1985-08-225405525325525,448,000525.71
1985-08-215345405265402,880,000514.29
1985-08-205305305155281,977,000502.86
1985-08-19521529520524338,000499.05
1985-08-175305305255251,061,000500
1985-08-165265375235352,297,000509.52
1985-08-155225245115191,341,000494.29
1985-08-14500509500507731,000482.86
1985-08-13498500498499164,000475.24
1985-08-12497500495496110,000472.38
1985-08-09497508497498211,000474.29
1985-08-08495500492500222,000476.19
1985-08-07492499491491330,000467.62
1985-08-06497501497497353,000473.33
1985-08-05510510505507112,000482.86
1985-08-03516517510510165,000485.71
1985-08-024985224975121,107,000487.62
1985-08-01495504492501414,000477.14
1985-07-31498502487490369,000466.67
1985-07-305185185005081,017,000483.81
1985-07-29528528518518173,000493.33
1985-07-27528528520528265,000502.86
1985-07-26532532525528403,000502.86
1985-07-255295325255321,117,000506.67
1985-07-245355395295351,881,000509.52
1985-07-235415535305406,787,000514.29
1985-07-225385465365382,391,000512.38
1985-07-205365475325405,685,000514.29
1985-07-195205335205269,040,000500.95
1985-07-185155215095151,743,000490.48
1985-07-175085285055153,190,000490.48
1985-07-165135185035081,715,000483.81
1985-07-155305355005235,352,000498.10
1985-07-124905224905206,901,000495.24
1985-07-114904954874871,773,000463.81
1985-07-10486488484487387,000463.81
1985-07-09480487478481575,000458.10
1985-07-08488488476476512,000453.33
1985-07-06485488482485838,000461.91
1985-07-05488489482482862,000459.05
1985-07-044774944774882,676,000464.76
1985-07-03475477473476448,000453.33
1985-07-02470475470472367,000449.52
1985-07-01466475466474225,000451.43
1985-06-29461470461463158,000440.95
1985-06-28460464460460325,000438.10
1985-06-27470470460460581,000438.10
1985-06-2646847046847088,000447.62
1985-06-25476476470475225,000452.38
1985-06-24478480475475399,000452.38
1985-06-22478478476476201,000453.33
1985-06-21480480476476432,000453.33
1985-06-20473480471476327,000453.33
1985-06-19473481473475766,000452.38
1985-06-18482482471471456,000448.57
1985-06-17474485474481672,000458.10
1985-06-15474475473474950,000451.43
1985-06-14477485476476901,000453.33
1985-06-134694894694822,917,000459.05
1985-06-12465468460468174,000445.71
1985-06-11460461456460205,000438.10
1985-06-10463468460460366,000438.10
1985-06-07470472467468914,000445.71
1985-06-06453474453468854,000445.71
1985-06-05450455449451160,000429.52
1985-06-0444545044445047,000428.57
1985-06-0345045044544586,000423.81
1985-06-01450450445445105,000423.81
1985-05-3145345344745095,000428.57
1985-05-30443455443455211,000433.33
1985-05-29442445441442204,000420.95
1985-05-2844445044144285,000420.95
1985-05-27444444441441102,000420
1985-05-2544144143844198,000420
1985-05-24445445440441142,000420
1985-05-23445446444445203,000423.81
1985-05-22436449436449541,000427.62
1985-05-21436438436436271,000415.24
1985-05-2043543743543668,000415.24
1985-05-18434435434434219,000413.33
1985-05-17437439434435222,000414.29
1985-05-16437439436437135,000416.19
1985-05-1543743943743776,000416.19
1985-05-14437440436437127,000416.19
1985-05-13437439436436140,000415.24
1985-05-10437438435435318,000414.29
1985-05-09440440437440634,000419.05
1985-05-08440440438440309,000419.05
1985-05-07441443440440127,000419.05
1985-05-0443744143744183,000420
1985-05-02439439436437194,000416.19
1985-05-0144044143843994,000418.10
1985-04-30440441436441401,000420
1985-04-27438440438440338,000419.05
1985-04-26439440437440716,000419.05
1985-04-25438440437440331,000419.05
1985-04-24440441438438126,000417.14
1985-04-2343744043743979,000418.10
1985-04-2243744043643785,000416.19
1985-04-2044044043643825,000417.14
1985-04-19437440435440118,000419.05
1985-04-18440441436437231,000416.19
1985-04-17435441435441847,000420
1985-04-16441441435439533,000418.10
1985-04-15443445441441246,000420
1985-04-12443445442443394,000421.91
1985-04-11447447444444230,000422.86
1985-04-10447448446447148,000425.71
1985-04-09444449444448179,000426.67
1985-04-08447447444444167,000422.86
1985-04-06443446443446150,000424.76
1985-04-05445449442442284,000420.95
1985-04-04442448440441328,000420
1985-04-03453455445452778,000430.48
1985-04-02455460451452350,000430.48
1985-04-01467470460464325,000441.91
1985-03-30470475467475753,000452.38
1985-03-29466470460470383,000447.62
1985-03-28467470461470243,000447.62
1985-03-274704724554721,517,000449.52
1985-03-26466477460477464,000454.29
1985-03-25465478462478492,000455.24
1985-03-23455465455465310,000442.86
1985-03-22454456452454307,000432.38
1985-03-204464574464561,314,000434.29
1985-03-19445450444448506,000426.67
1985-03-18441449441449277,000427.62
1985-03-16441449439439253,000418.10
1985-03-15439442439441361,000420
1985-03-14439449439440510,000419.05
1985-03-1343944243944194,000420
1985-03-1243844043843847,000417.14
1985-03-11435440435438235,000417.14
1985-03-08449449440440472,000419.05
1985-03-0744545044545075,000428.57
1985-03-06445450440450390,000428.57
1985-03-05445450445450116,000428.57
1985-03-04440450436450314,000428.57
1985-03-02434440434435182,000414.29
1985-03-01433435430433161,000412.38
1985-02-28439440430433352,000412.38
1985-02-27439445439439121,000418.10
1985-02-26437445436445325,000423.81
1985-02-25435445435439441,000418.10
1985-02-23436445435436884,000415.24
1985-02-22440442437438491,000417.14
1985-02-21445445443443128,000421.91
1985-02-2044344544344574,000423.81
1985-02-19437444437444111,000422.86
1985-02-1844544544144250,000420.95
1985-02-16447450440445131,000423.81
1985-02-15447451447451295,000429.52
1985-02-14448456447451181,000429.52
1985-02-13449451449450114,000428.57
1985-02-12446450445450312,000428.57
1985-02-08450450446450324,000428.57
1985-02-07449455449455105,000433.33
1985-02-0644844944844958,000427.62
1985-02-0545045044944964,000427.62
1985-02-04451456445456155,000434.29
1985-02-0245145245045086,000428.57
1985-02-0145645645245259,000430.48
1985-01-31458458452455400,000433.33
1985-01-30458460457458277,000436.19
1985-01-29460464456458291,000436.19
1985-01-28453460453460102,000438.10
1985-01-26460460458458110,000436.19
1985-01-25460465460465191,000442.86
1985-01-24462467462463143,000440.95
1985-01-23462462456459151,000437.14
1985-01-22469470462462144,000440
1985-01-21466474466474207,000451.43
1985-01-19472474465466115,000443.81
1985-01-18476476472474951,000451.43
1985-01-17475478475476382,000453.33
1985-01-164794834754751,071,000452.38
1985-01-144734804734792,808,000456.19
1985-01-114754754704711,802,000448.57
1985-01-104694754694702,337,000447.62
1985-01-09465469465466411,000443.81
1985-01-08465468465465333,000442.86
1985-01-07466468465465187,000442.86
1985-01-05464467464466243,000443.81
1985-01-04465469465465108,000442.86

分割・併合履歴 : [1989-03-28]1株→1.05株