6301 コマツ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3601,3801,3501,380987,0001,380
1989-12-281,3701,3701,3501,3601,394,0001,360
1989-12-271,3701,3701,3501,3601,854,0001,360
1989-12-261,3301,3801,3301,3501,114,0001,350
1989-12-251,3501,3701,3101,3501,434,0001,350
1989-12-221,3301,3401,3201,330958,0001,330
1989-12-211,3501,3601,3101,3202,238,0001,320
1989-12-201,3501,3701,3401,3602,112,0001,360
1989-12-191,3601,3701,3401,3501,360,0001,350
1989-12-181,4001,4001,3601,3801,930,0001,380
1989-12-151,3801,4001,3801,4001,630,0001,400
1989-12-141,4201,4201,3901,3901,157,0001,390
1989-12-131,4301,4301,4001,4201,141,0001,420
1989-12-121,4301,4401,4101,4202,254,0001,420
1989-12-111,4201,4401,4001,4301,450,0001,430
1989-12-081,4001,4201,4001,4002,154,0001,400
1989-12-071,4201,4301,4001,4001,670,0001,400
1989-12-061,4201,4401,4201,4202,984,0001,420
1989-12-051,4601,4701,4201,4207,348,0001,420
1989-12-041,4401,4601,4401,46014,273,0001,460
1989-12-011,4301,4401,4101,42010,736,0001,420
1989-11-301,3901,4101,3801,4103,884,0001,410
1989-11-291,3701,3901,3601,3802,290,0001,380
1989-11-281,3701,3901,3601,3602,786,0001,360
1989-11-271,3801,3801,3601,3801,558,0001,380
1989-11-241,3801,3801,3601,360822,0001,360
1989-11-221,3501,3801,3501,3802,333,0001,380
1989-11-211,3701,3801,3401,3602,017,0001,360
1989-11-201,3501,3801,3501,380963,0001,380
1989-11-171,3901,4001,3601,3601,505,0001,360
1989-11-161,4101,4201,3801,3803,172,0001,380
1989-11-151,4101,4201,4001,4006,719,0001,400
1989-11-141,4101,4201,3901,4104,453,0001,410
1989-11-131,3701,4101,3601,4107,100,0001,410
1989-11-101,3601,3701,3501,3502,378,0001,350
1989-11-091,3701,3801,3201,3504,479,0001,350
1989-11-081,3401,3501,3301,3501,314,0001,350
1989-11-071,3101,3301,3001,3202,513,0001,320
1989-11-061,3601,3701,3201,3301,621,0001,330
1989-11-021,3801,3801,3501,3504,267,0001,350
1989-11-011,4101,4201,3801,38016,205,0001,380
1989-10-311,3101,3801,3101,38019,469,0001,380
1989-10-301,3201,3301,3001,3102,775,0001,310
1989-10-271,3101,3401,2901,34012,209,0001,340
1989-10-261,2401,2601,2401,2601,444,0001,260
1989-10-251,2401,2501,2301,2301,478,0001,230
1989-10-241,2501,2501,2401,240837,0001,240
1989-10-231,2501,2601,2401,260876,0001,260
1989-10-201,2501,2701,2401,2502,277,0001,250
1989-10-191,2301,2501,2201,2401,646,0001,240
1989-10-181,2501,2501,2201,230746,0001,230
1989-10-171,1901,2501,1901,230835,0001,230
1989-10-161,1801,2001,1701,180788,0001,180
1989-10-131,2001,2301,1801,2001,056,0001,200
1989-10-121,2101,2101,1801,1801,277,0001,180
1989-10-111,2301,2401,1901,2101,131,0001,210
1989-10-091,2301,2401,2201,230372,0001,230
1989-10-061,2501,2601,2201,2301,336,0001,230
1989-10-051,2501,2601,2501,250672,0001,250
1989-10-041,2701,2801,2501,2701,025,0001,270
1989-10-031,2701,2901,2601,2601,605,0001,260
1989-10-021,2701,2701,2601,260402,0001,260
1989-09-291,2701,2701,2401,2601,312,0001,260
1989-09-281,2601,2801,2601,2601,014,0001,260
1989-09-271,2701,2801,2601,2802,186,0001,280
1989-09-261,2701,2701,2501,2702,242,0001,270
1989-09-251,2501,2701,2401,2701,684,0001,270
1989-09-221,2501,2501,2301,2302,646,0001,230
1989-09-211,2201,2401,2001,2101,102,0001,210
1989-09-201,2101,2201,2001,2101,398,0001,210
1989-09-191,2201,2301,2001,2001,829,0001,200
1989-09-181,2201,2301,2101,2201,431,0001,220
1989-09-141,2201,2301,2101,2301,882,0001,230
1989-09-131,2301,2501,2201,230956,0001,230
1989-09-121,2401,2401,2101,230723,0001,230
1989-09-111,2101,2201,2001,210312,0001,210
1989-09-081,2201,2301,1901,1901,217,0001,190
1989-09-071,2301,2701,2201,220901,0001,220
1989-09-061,2501,2501,2301,230786,0001,230
1989-09-051,2401,2501,2301,240804,0001,240
1989-09-041,2401,2601,2301,260603,0001,260
1989-09-011,2401,2401,2301,2301,026,0001,230
1989-08-311,2401,2401,2201,220989,0001,220
1989-08-301,2501,2501,2201,2201,686,0001,220
1989-08-291,2801,2801,2301,2301,722,0001,230
1989-08-281,2601,2701,2501,260727,0001,260
1989-08-251,2701,2801,2601,270723,0001,270
1989-08-241,2801,2901,2601,2701,295,0001,270
1989-08-231,2901,2901,2701,2801,513,0001,280
1989-08-221,3101,3101,2901,300546,0001,300
1989-08-211,3201,3201,3001,300551,0001,300
1989-08-181,3201,3201,2901,3001,963,0001,300
1989-08-171,3101,3101,2801,300868,0001,300
1989-08-161,2801,3101,2601,300795,0001,300
1989-08-151,2701,2701,2601,260783,0001,260
1989-08-141,2901,2901,2701,280426,0001,280
1989-08-111,3001,3001,2701,290820,0001,290
1989-08-101,2801,3001,2701,270961,0001,270
1989-08-091,2801,3001,2701,290569,0001,290
1989-08-081,3001,3001,2701,290865,0001,290
1989-08-071,3001,3001,2801,280842,0001,280
1989-08-041,2801,2801,2601,280474,0001,280
1989-08-031,2901,3001,2601,260871,0001,260
1989-08-021,3001,3001,2601,280799,0001,280
1989-08-011,3101,3101,2901,300900,0001,300
1989-07-311,3201,3201,3001,310816,0001,310
1989-07-281,3201,3301,3001,3101,840,0001,310
1989-07-271,3001,3101,2901,3102,841,0001,310
1989-07-261,3001,3001,2701,2801,857,0001,280
1989-07-251,2801,3001,2701,3002,519,0001,300
1989-07-241,2601,2801,2601,270810,0001,270
1989-07-211,2601,2701,2601,2601,023,0001,260
1989-07-201,2701,2701,2601,2701,013,0001,270
1989-07-191,2301,2801,2301,2801,075,0001,280
1989-07-181,2401,2401,2301,230646,0001,230
1989-07-171,2401,2401,2201,230779,0001,230
1989-07-141,2501,2501,2201,2301,700,0001,230
1989-07-131,2701,2701,2501,250783,0001,250
1989-07-121,2701,2701,2501,270790,0001,270
1989-07-111,2701,2801,2601,270649,0001,270
1989-07-101,2601,2701,2501,270962,0001,270
1989-07-071,2801,2801,2501,2601,052,0001,260
1989-07-061,2601,2601,2401,260816,0001,260
1989-07-051,2501,2501,2201,240855,0001,240
1989-07-041,2501,2801,2401,250856,0001,250
1989-07-031,2201,2401,2101,2401,003,0001,240
1989-06-301,2301,2401,2201,2201,158,0001,220
1989-06-291,2401,2501,2201,2501,226,0001,250
1989-06-281,2701,2801,2401,2501,472,0001,250
1989-06-271,3001,3001,2801,290924,0001,290
1989-06-261,3001,3001,2801,300768,0001,300
1989-06-231,2601,2801,2601,2801,116,0001,280
1989-06-221,2701,2901,2401,240962,0001,240
1989-06-211,2701,2701,2401,270825,0001,270
1989-06-201,2501,2501,2301,2501,170,0001,250
1989-06-191,2301,2501,2301,2501,141,0001,250
1989-06-161,2501,2701,2301,2501,066,0001,250
1989-06-151,2901,2901,2201,2302,280,0001,230
1989-06-141,2401,2601,2301,2601,578,0001,260
1989-06-131,2601,2601,2201,2201,673,0001,220
1989-06-121,2601,2601,2401,250629,0001,250
1989-06-091,2801,3001,2601,2601,098,0001,260
1989-06-081,2601,2901,2601,2701,488,0001,270
1989-06-071,2401,2601,2401,2501,606,0001,250
1989-06-061,2201,2701,2201,2403,228,0001,240
1989-06-051,2801,2901,2601,2601,204,0001,260
1989-06-021,3101,3301,2801,3002,642,0001,300
1989-06-011,3601,3801,3201,3303,125,0001,330
1989-05-311,3501,3601,3301,3602,277,0001,360
1989-05-301,3901,3901,3301,3504,787,0001,350
1989-05-291,3801,4001,3601,3706,825,0001,370
1989-05-261,3301,3701,3201,3504,721,0001,350
1989-05-251,3201,3401,3001,3102,618,0001,310
1989-05-241,2701,3201,2701,3202,012,0001,320
1989-05-231,3001,3001,2501,2702,600,0001,270
1989-05-221,3201,3301,3101,3201,398,0001,320
1989-05-191,3201,3401,3201,3201,507,0001,320
1989-05-181,3401,3501,3301,340927,0001,340
1989-05-171,3501,3601,3401,360989,0001,360
1989-05-161,3401,3701,3401,3501,909,0001,350
1989-05-151,3801,3801,3401,340653,0001,340
1989-05-121,3701,3801,3501,3702,718,0001,370
1989-05-111,3801,3901,3601,3903,499,0001,390
1989-05-101,3501,3801,3501,3602,051,0001,360
1989-05-091,3601,3901,3601,3602,246,0001,360
1989-05-081,3801,3901,3701,3702,336,0001,370
1989-05-021,3701,3801,3601,3601,311,0001,360
1989-05-011,3701,3801,3601,360943,0001,360
1989-04-281,3701,3901,3601,3602,130,0001,360
1989-04-271,3901,3901,3601,3702,302,0001,370
1989-04-261,3501,4001,3401,3809,003,0001,380
1989-04-251,2901,3501,2901,3402,086,0001,340
1989-04-241,3201,3201,2701,3001,315,0001,300
1989-04-211,2901,3201,2801,3201,948,0001,320
1989-04-201,3101,3301,3101,3201,183,0001,320
1989-04-191,3501,3501,3201,3301,717,0001,330
1989-04-181,3501,3801,3401,3502,454,0001,350
1989-04-171,3601,3701,3501,3601,400,0001,360
1989-04-141,3401,3601,3201,3501,220,0001,350
1989-04-131,3801,3901,3101,3203,749,0001,320
1989-04-121,3701,4101,3601,3603,495,0001,360
1989-04-111,3801,4001,3601,3802,754,0001,380
1989-04-101,4101,4101,3701,3802,597,0001,380
1989-04-071,3601,4501,3601,3905,645,0001,390
1989-04-061,3801,4001,3501,3802,900,0001,380
1989-04-051,4101,4201,3901,4004,226,0001,400
1989-04-041,4101,4301,3901,4004,833,0001,400
1989-04-031,4201,4201,3901,4103,277,0001,410
1989-03-311,4201,4501,4001,4106,953,0001,410
1989-03-301,4401,4501,3801,44011,512,0001,440
1989-03-291,3601,4401,3401,44015,177,0001,440
1989-03-281,3201,3501,3001,34012,253,0001,340
1989-03-271,3501,3601,2901,3204,576,0001,257.14
1989-03-241,3701,3701,3401,3603,286,0001,295.24
1989-03-231,3701,4101,3601,38012,331,9991,314.29
1989-03-221,3801,4101,3501,37022,631,9991,304.76
1989-03-201,3201,3701,3201,37013,412,9991,304.76
1989-03-171,3201,3501,3201,34015,247,9991,276.19
1989-03-161,2501,3201,2401,30015,546,9991,238.10
1989-03-151,2201,2301,2001,2302,921,0001,171.43
1989-03-141,1601,2001,1601,2001,842,0001,142.86
1989-03-131,2001,2001,1501,1602,052,0001,104.76
1989-03-101,2201,2301,1901,1902,047,0001,133.33
1989-03-091,2401,2601,2201,2202,717,0001,161.90
1989-03-081,2501,2701,2401,2402,697,0001,180.95
1989-03-071,2001,2501,2001,2301,523,0001,171.43
1989-03-061,2101,2201,2001,2201,495,0001,161.90
1989-03-031,2301,2501,2101,2202,441,0001,161.90
1989-03-021,2201,2501,1901,2103,790,0001,152.38
1989-03-011,2601,2901,2101,2104,144,0001,152.38
1989-02-281,2901,3101,2301,2803,320,0001,219.05
1989-02-271,3101,3301,2901,2905,751,0001,228.57
1989-02-231,2801,3401,2701,33021,821,9991,266.67
1989-02-221,2701,3101,2601,26016,182,9991,200
1989-02-211,2201,2801,2001,27017,042,9991,209.52
1989-02-201,2301,2301,1901,2104,491,0001,152.38
1989-02-171,2101,2501,2001,20011,333,9991,142.86
1989-02-161,1901,2101,1701,17010,655,9991,114.29
1989-02-151,1701,1801,1401,1804,267,0001,123.81
1989-02-141,1201,1801,1101,1505,672,0001,095.24
1989-02-131,1501,1501,1201,1202,197,0001,066.67
1989-02-101,1501,1701,1501,1603,008,0001,104.76
1989-02-091,1701,1801,1501,1703,508,0001,114.29
1989-02-081,2001,2001,1501,1505,278,0001,095.24
1989-02-071,1901,2201,1801,20018,731,9991,142.86
1989-02-061,1701,1901,1501,19010,916,9991,133.33
1989-02-031,1501,1801,1301,17023,097,9991,114.29
1989-02-021,1001,1301,0901,1108,687,0001,057.14
1989-02-011,0701,0901,0601,0804,990,0001,028.57
1989-01-311,0801,0801,0701,0702,480,0001,019.05
1989-01-301,1001,1001,0801,0902,236,0001,038.10
1989-01-281,0901,1101,0701,10010,601,9991,047.62
1989-01-271,0701,0901,0601,0906,493,0001,038.10
1989-01-261,0601,0601,0401,0604,599,0001,009.52
1989-01-251,0401,0601,0301,06013,196,9991,009.52
1989-01-241,0101,0401,0001,04013,287,999990.48
1989-01-239839999729922,942,000944.76
1989-01-209709749659741,403,000927.62
1989-01-199799809679702,385,000923.81
1989-01-189729799609792,263,000932.38
1989-01-179889899709822,680,000935.24
1989-01-139801,0009769988,814,000950.48
1989-01-129709759659752,988,000928.57
1989-01-119699759599755,480,000928.57
1989-01-109699709559705,288,000923.81
1989-01-099559689529665,853,000920
1989-01-069559579429513,294,000905.71
1989-01-059509659359498,501,000903.81
1989-01-049349379249371,470,000892.38

分割・併合履歴 : [1989-03-28]1株→1.05株