6301 コマツ の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27493495485486437,000462.86
1986-12-26495497490495195,000471.43
1986-12-25498500495497279,000473.33
1986-12-24509510501501411,000477.14
1986-12-23496507496501236,000477.14
1986-12-225145144975021,076,000478.10
1986-12-19501510501510699,000485.71
1986-12-18509509495500392,000476.19
1986-12-17493509490509975,000484.76
1986-12-16490497490495628,000471.43
1986-12-15496497489490859,000466.67
1986-12-12505509496496749,000472.38
1986-12-11503508502505759,000480.95
1986-12-105025115025031,065,000479.05
1986-12-09509512502502796,000478.10
1986-12-08500505495495427,000471.43
1986-12-06495507490501297,000477.14
1986-12-05496500491495814,000471.43
1986-12-04490494486491524,000467.62
1986-12-03489492486486824,000462.86
1986-12-02496500488488523,000464.76
1986-12-01505507493495891,000471.43
1986-11-29516516502502325,000478.10
1986-11-285095185055181,523,000493.33
1986-11-275005104905051,541,000480.95
1986-11-26495496482495931,000471.43
1986-11-25487490480490310,000466.67
1986-11-22484487477477371,000454.29
1986-11-21474474468469555,000446.67
1986-11-20475475468468454,000445.71
1986-11-194774774704701,121,000447.62
1986-11-18477477475476272,000453.33
1986-11-17485485477479189,000456.19
1986-11-14490494485489270,000465.71
1986-11-13475500475500453,000476.19
1986-11-12480482478479735,000456.19
1986-11-11480483477479413,000456.19
1986-11-10496496480480611,000457.14
1986-11-07491495486495484,000471.43
1986-11-06491500486486444,000462.86
1986-11-05495500486486488,000462.86
1986-11-04489495489494236,000470.48
1986-11-01488494485488173,000464.76
1986-10-314834894824831,377,000460
1986-10-30487487475482349,000459.05
1986-10-29475485472472190,000449.52
1986-10-28472474471471143,000448.57
1986-10-27473483471471174,000448.57
1986-10-25483487471471235,000448.57
1986-10-24495495480481565,000458.10
1986-10-23465484462475168,000452.38
1986-10-224764764624653,167,000442.86
1986-10-21470474460461296,000439.05
1986-10-20465473465467161,000444.76
1986-10-174664704624683,420,000445.71
1986-10-16474479463471718,000448.57
1986-10-15476484474480165,000457.14
1986-10-14484489473474443,000451.43
1986-10-13497498485489346,000465.71
1986-10-09497510497509635,000484.76
1986-10-08495498492498526,000474.29
1986-10-07480494480490728,000466.67
1986-10-06481490480480574,000457.14
1986-10-04475490475485284,000461.91
1986-10-03460480460472857,000449.52
1986-10-02491495460460820,000438.10
1986-10-01495499490495992,000471.43
1986-09-30498498485488649,000464.76
1986-09-29508515504504505,000480
1986-09-27508515504510797,000485.71
1986-09-265115205065061,407,000481.91
1986-09-255555555215211,611,000496.19
1986-09-245255355205351,319,000509.52
1986-09-22520525515515939,000490.48
1986-09-195355355115201,592,000495.24
1986-09-185245395215302,114,000504.76
1986-09-175505555155174,247,000492.38
1986-09-165645805325407,302,000514.29
1986-09-1252557152056116,931,999534.29
1986-09-1150554950554817,387,999521.91
1986-09-10490501481501923,000477.14
1986-09-09480485478480721,000457.14
1986-09-08492495488488369,000464.76
1986-09-06500500492492227,000468.57
1986-09-05496500491495326,000471.43
1986-09-04500505491491586,000467.62
1986-09-03490503481498948,000474.29
1986-09-02510510496496599,000472.38
1986-09-015125125015101,041,000485.71
1986-08-30513518503509921,000484.76
1986-08-295105145015031,308,000479.05
1986-08-285215355105156,729,000490.48
1986-08-275095295085155,485,000490.48
1986-08-264805084775082,056,000483.81
1986-08-25481485477485377,000461.91
1986-08-23475482475476377,000453.33
1986-08-22475477473474843,000451.43
1986-08-214774794724731,089,000450.48
1986-08-20476483476477388,000454.29
1986-08-19490493476485755,000461.91
1986-08-185005044854903,464,000466.67
1986-08-154624904624902,429,000466.67
1986-08-14470474460461534,000439.05
1986-08-13467477466469350,000446.67
1986-08-124644674604621,027,000440
1986-08-11460466459463224,000440.95
1986-08-08458460458458286,000436.19
1986-08-07463463456458261,000436.19
1986-08-06455460453460136,000438.10
1986-08-05460463451452324,000430.48
1986-08-04450460449460225,000438.10
1986-08-02450451449450140,000428.57
1986-08-01458460451452491,000430.48
1986-07-31460465458458520,000436.19
1986-07-30460465459461179,000439.05
1986-07-29461465461464155,000441.91
1986-07-28465478463475223,000452.38
1986-07-26459465459460102,000438.10
1986-07-25470470458458655,000436.19
1986-07-24465469463469429,000446.67
1986-07-23446460445455849,000433.33
1986-07-224444474414411,145,000420
1986-07-21455455445449900,000427.62
1986-07-19469469450455601,000433.33
1986-07-184844854714711,144,000448.57
1986-07-17489490484484646,000460.95
1986-07-16489490488489308,000465.71
1986-07-15489494488489678,000465.71
1986-07-14486492486491478,000467.62
1986-07-11485489485486713,000462.86
1986-07-10484490483487349,000463.81
1986-07-09490494487487272,000463.81
1986-07-08487494485492575,000468.57
1986-07-07490490485487248,000463.81
1986-07-05487490485490132,000466.67
1986-07-04490494483485471,000461.91
1986-07-03494494488488382,000464.76
1986-07-02494494483490829,000466.67
1986-07-01498499492494424,000470.48
1986-06-30499500497497572,000473.33
1986-06-28492495491495282,000471.43
1986-06-27490498490492794,000468.57
1986-06-26492497487490784,000466.67
1986-06-25496498489490865,000466.67
1986-06-245005104914912,457,000467.62
1986-06-234905034885023,174,000478.10
1986-06-21489492488490715,000466.67
1986-06-204904934874901,392,000466.67
1986-06-19486490484488524,000464.76
1986-06-18486490485486405,000462.86
1986-06-17495495485486661,000462.86
1986-06-16490493490490276,000466.67
1986-06-13490494484494639,000470.48
1986-06-12490490483483479,000460
1986-06-11490492487487710,000463.81
1986-06-104834924804901,120,000466.67
1986-06-094804814774784,988,000455.24
1986-06-07483483476476314,000453.33
1986-06-064874874804821,166,000459.05
1986-06-05488491486486193,000462.86
1986-06-04495495482490350,000466.67
1986-06-03498500490491400,000467.62
1986-06-024955054884981,985,000474.29
1986-05-31490495485495651,000471.43
1986-05-304944944864861,099,000462.86
1986-05-294774954754951,917,000471.43
1986-05-284784794734751,095,000452.38
1986-05-27478480475480369,000457.14
1986-05-26477479476478429,000455.24
1986-05-244754774744751,125,000452.38
1986-05-23482482479479396,000456.19
1986-05-22479482477482547,000459.05
1986-05-21477484475477296,000454.29
1986-05-20474482473479208,000456.19
1986-05-19475476473475237,000452.38
1986-05-1747447547447592,000452.38
1986-05-16475487474475429,000452.38
1986-05-15472477472473268,000450.48
1986-05-14475480471471403,000448.57
1986-05-13472480472477342,000454.29
1986-05-12482487480480340,000457.14
1986-05-09490490483487413,000463.81
1986-05-084764924754901,453,000466.67
1986-05-07473475471471442,000448.57
1986-05-06473475471473402,000450.48
1986-05-024754774704702,748,000447.62
1986-05-014744894724791,051,000456.19
1986-04-304744754704741,142,000451.43
1986-04-28475476474474464,000451.43
1986-04-26474475473474404,000451.43
1986-04-25475478473473449,000450.48
1986-04-24478478474475489,000452.38
1986-04-23480480478478305,000455.24
1986-04-22495495480482475,000459.05
1986-04-21479491477491998,000467.62
1986-04-19477477474475471,000452.38
1986-04-18475480474478745,000455.24
1986-04-17477482475477871,000454.29
1986-04-164794804754771,481,000454.29
1986-04-15481483477477836,000454.29
1986-04-144764824764801,156,000457.14
1986-04-11475475471475965,000452.38
1986-04-10480480471477599,000454.29
1986-04-09481489481484828,000460.95
1986-04-08483485481485398,000461.91
1986-04-07485485482485275,000461.91
1986-04-05485490481481363,000458.10
1986-04-04475493475488519,000464.76
1986-04-034804824714711,090,000448.57
1986-04-02485489476489809,000465.71
1986-04-015055054904901,213,000466.67
1986-03-315135135055051,262,000480.95
1986-03-295015154995141,877,000489.52
1986-03-284804904754861,058,000462.86
1986-03-274704874704751,311,000452.38
1986-03-26466475466470645,000447.62
1986-03-25465469465469897,000446.67
1986-03-244654704634701,155,000447.62
1986-03-22468468461462278,000440
1986-03-20465469460469821,000446.67
1986-03-19475475463467644,000444.76
1986-03-18479480471471930,000448.57
1986-03-17480480476479493,000456.19
1986-03-154834834764761,081,000453.33
1986-03-144854924804831,706,000460
1986-03-134684894684801,693,000457.14
1986-03-124664714654703,063,000447.62
1986-03-114694694624621,138,000440
1986-03-10471472469470899,000447.62
1986-03-07470475469473938,000450.48
1986-03-06468470467470870,000447.62
1986-03-05468470467470544,000447.62
1986-03-04473474470470516,000447.62
1986-03-034654744654732,691,000450.48
1986-03-01465465463465254,000442.86
1986-02-28462465462465425,000442.86
1986-02-27470475464465654,000442.86
1986-02-26465480462470931,000447.62
1986-02-25465467463465877,000442.86
1986-02-24463467463465387,000442.86
1986-02-22462464461463237,000440.95
1986-02-21461464461464594,000441.91
1986-02-20465468462464745,000441.91
1986-02-19470470465465707,000442.86
1986-02-18470472468470537,000447.62
1986-02-17465473464473823,000450.48
1986-02-15465468463465486,000442.86
1986-02-14461466460466629,000443.81
1986-02-134774784704711,206,000448.57
1986-02-12480480478479395,000456.19
1986-02-10485486481481777,000458.10
1986-02-07486486485486521,000462.86
1986-02-06487488486486297,000462.86
1986-02-05489489485488301,000464.76
1986-02-04495497487491559,000467.62
1986-02-03484487484487412,000463.81
1986-02-01485490483485250,000461.91
1986-01-31488490484484819,000460.95
1986-01-3049049449049092,000466.67
1986-01-29490495486490287,000466.67
1986-01-28490495490490187,000466.67
1986-01-27490493487493238,000469.52
1986-01-25483489483485308,000461.91
1986-01-24493498490490176,000466.67
1986-01-23498502493498855,000474.29
1986-01-22501505498500123,000476.19
1986-01-214954974954951,200,000471.43
1986-01-20510514499499520,000475.24
1986-01-18508510507507138,000482.86
1986-01-17508515508508263,000483.81
1986-01-16510517510515623,000490.48
1986-01-14511514510514130,000489.52
1986-01-13509513507512745,000487.62
1986-01-10512515509510162,000485.71
1986-01-09507514506514292,000489.52
1986-01-08506514506514436,000489.52
1986-01-07516516506510132,000485.71
1986-01-06514523514516287,000491.43
1986-01-04507529507524116,000499.05

分割・併合履歴 : [1989-03-28]1株→1.05株