6301 コマツ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 737 | 750 | 737 | 749 | 255,000 | 749 |
| 1991-12-27 | 743 | 743 | 719 | 727 | 180,000 | 727 |
| 1991-12-26 | 711 | 740 | 711 | 740 | 393,000 | 740 |
| 1991-12-25 | 719 | 729 | 710 | 720 | 490,000 | 720 |
| 1991-12-24 | 729 | 729 | 706 | 709 | 717,000 | 709 |
| 1991-12-20 | 712 | 718 | 710 | 710 | 664,000 | 710 |
| 1991-12-19 | 721 | 728 | 710 | 710 | 547,000 | 710 |
| 1991-12-18 | 736 | 746 | 729 | 740 | 247,000 | 740 |
| 1991-12-17 | 746 | 760 | 745 | 756 | 262,000 | 756 |
| 1991-12-16 | 755 | 773 | 748 | 765 | 523,000 | 765 |
| 1991-12-13 | 748 | 750 | 723 | 745 | 2,686,000 | 745 |
| 1991-12-12 | 718 | 740 | 712 | 728 | 912,000 | 728 |
| 1991-12-11 | 714 | 714 | 706 | 710 | 1,177,000 | 710 |
| 1991-12-10 | 720 | 720 | 706 | 709 | 795,000 | 709 |
| 1991-12-09 | 713 | 713 | 706 | 710 | 770,000 | 710 |
| 1991-12-06 | 730 | 730 | 706 | 713 | 689,000 | 713 |
| 1991-12-05 | 740 | 740 | 725 | 730 | 537,000 | 730 |
| 1991-12-04 | 743 | 749 | 735 | 744 | 449,000 | 744 |
| 1991-12-03 | 743 | 752 | 740 | 743 | 593,000 | 743 |
| 1991-12-02 | 750 | 750 | 741 | 742 | 512,000 | 742 |
| 1991-11-29 | 752 | 754 | 744 | 750 | 516,000 | 750 |
| 1991-11-28 | 765 | 765 | 748 | 748 | 788,000 | 748 |
| 1991-11-27 | 785 | 785 | 775 | 775 | 300,000 | 775 |
| 1991-11-26 | 775 | 795 | 770 | 795 | 301,000 | 795 |
| 1991-11-25 | 760 | 770 | 756 | 770 | 275,000 | 770 |
| 1991-11-22 | 760 | 763 | 756 | 760 | 414,000 | 760 |
| 1991-11-21 | 765 | 769 | 760 | 760 | 557,000 | 760 |
| 1991-11-20 | 765 | 774 | 765 | 770 | 701,000 | 770 |
| 1991-11-19 | 777 | 788 | 772 | 785 | 435,000 | 785 |
| 1991-11-18 | 760 | 767 | 753 | 760 | 827,000 | 760 |
| 1991-11-15 | 796 | 799 | 768 | 768 | 1,342,000 | 768 |
| 1991-11-14 | 805 | 815 | 790 | 798 | 519,000 | 798 |
| 1991-11-13 | 824 | 824 | 794 | 800 | 397,000 | 800 |
| 1991-11-12 | 828 | 833 | 820 | 824 | 559,000 | 824 |
| 1991-11-11 | 835 | 839 | 826 | 838 | 313,000 | 838 |
| 1991-11-08 | 839 | 839 | 825 | 826 | 543,000 | 826 |
| 1991-11-07 | 830 | 835 | 823 | 823 | 603,000 | 823 |
| 1991-11-06 | 830 | 835 | 830 | 832 | 722,000 | 832 |
| 1991-11-05 | 841 | 844 | 830 | 830 | 482,000 | 830 |
| 1991-11-01 | 841 | 845 | 835 | 844 | 765,000 | 844 |
| 1991-10-31 | 850 | 850 | 840 | 849 | 857,000 | 849 |
| 1991-10-30 | 858 | 860 | 850 | 850 | 543,000 | 850 |
| 1991-10-29 | 860 | 869 | 855 | 855 | 432,000 | 855 |
| 1991-10-28 | 860 | 865 | 855 | 855 | 500,000 | 855 |
| 1991-10-25 | 855 | 860 | 855 | 855 | 403,000 | 855 |
| 1991-10-24 | 861 | 869 | 860 | 860 | 545,000 | 860 |
| 1991-10-23 | 853 | 859 | 845 | 855 | 468,000 | 855 |
| 1991-10-22 | 860 | 863 | 859 | 863 | 673,000 | 863 |
| 1991-10-21 | 884 | 884 | 860 | 864 | 781,000 | 864 |
| 1991-10-18 | 874 | 882 | 871 | 874 | 2,816,000 | 874 |
| 1991-10-17 | 864 | 870 | 864 | 870 | 1,396,000 | 870 |
| 1991-10-16 | 844 | 860 | 844 | 860 | 678,000 | 860 |
| 1991-10-15 | 850 | 850 | 840 | 842 | 469,000 | 842 |
| 1991-10-14 | 850 | 855 | 840 | 840 | 565,000 | 840 |
| 1991-10-11 | 852 | 856 | 846 | 855 | 1,006,000 | 855 |
| 1991-10-09 | 850 | 858 | 846 | 846 | 606,000 | 846 |
| 1991-10-08 | 850 | 866 | 845 | 859 | 1,542,000 | 859 |
| 1991-10-07 | 847 | 852 | 841 | 850 | 551,000 | 850 |
| 1991-10-04 | 859 | 860 | 845 | 857 | 1,594,000 | 857 |
| 1991-10-03 | 847 | 856 | 843 | 855 | 1,452,000 | 855 |
| 1991-10-02 | 831 | 858 | 830 | 849 | 1,901,000 | 849 |
| 1991-10-01 | 813 | 850 | 813 | 831 | 756,000 | 831 |
| 1991-09-30 | 818 | 825 | 806 | 812 | 781,000 | 812 |
| 1991-09-27 | 845 | 850 | 830 | 838 | 1,020,000 | 838 |
| 1991-09-26 | 825 | 850 | 825 | 850 | 2,314,000 | 850 |
| 1991-09-25 | 826 | 826 | 815 | 815 | 522,000 | 815 |
| 1991-09-24 | 795 | 820 | 795 | 820 | 639,000 | 820 |
| 1991-09-20 | 830 | 835 | 796 | 797 | 1,154,000 | 797 |
| 1991-09-19 | 836 | 849 | 826 | 830 | 900,000 | 830 |
| 1991-09-18 | 850 | 857 | 830 | 831 | 1,243,000 | 831 |
| 1991-09-17 | 868 | 873 | 862 | 868 | 1,732,000 | 868 |
| 1991-09-13 | 825 | 868 | 825 | 868 | 6,736,000 | 868 |
| 1991-09-12 | 785 | 795 | 782 | 795 | 2,153,000 | 795 |
| 1991-09-11 | 770 | 784 | 765 | 767 | 782,000 | 767 |
| 1991-09-10 | 775 | 785 | 775 | 780 | 1,130,000 | 780 |
| 1991-09-09 | 764 | 785 | 760 | 775 | 550,000 | 775 |
| 1991-09-06 | 760 | 777 | 756 | 767 | 938,000 | 767 |
| 1991-09-05 | 775 | 777 | 767 | 770 | 606,000 | 770 |
| 1991-09-04 | 765 | 778 | 765 | 778 | 269,000 | 778 |
| 1991-09-03 | 776 | 788 | 772 | 788 | 497,000 | 788 |
| 1991-09-02 | 759 | 777 | 750 | 777 | 687,000 | 777 |
| 1991-08-30 | 750 | 780 | 750 | 762 | 665,000 | 762 |
| 1991-08-29 | 750 | 753 | 745 | 750 | 882,000 | 750 |
| 1991-08-28 | 770 | 770 | 755 | 759 | 538,000 | 759 |
| 1991-08-27 | 750 | 758 | 750 | 754 | 568,000 | 754 |
| 1991-08-26 | 754 | 760 | 750 | 750 | 512,000 | 750 |
| 1991-08-23 | 770 | 777 | 764 | 773 | 914,000 | 773 |
| 1991-08-22 | 790 | 794 | 772 | 772 | 1,320,000 | 772 |
| 1991-08-21 | 740 | 764 | 738 | 754 | 606,000 | 754 |
| 1991-08-20 | 750 | 760 | 729 | 734 | 1,647,000 | 734 |
| 1991-08-19 | 789 | 790 | 750 | 750 | 1,222,000 | 750 |
| 1991-08-16 | 801 | 803 | 789 | 791 | 632,000 | 791 |
| 1991-08-15 | 822 | 830 | 805 | 805 | 346,000 | 805 |
| 1991-08-14 | 834 | 835 | 822 | 822 | 347,000 | 822 |
| 1991-08-13 | 813 | 840 | 813 | 835 | 763,000 | 835 |
| 1991-08-12 | 832 | 840 | 828 | 828 | 3,600,000 | 828 |
| 1991-08-09 | 843 | 843 | 830 | 830 | 594,000 | 830 |
| 1991-08-08 | 850 | 853 | 833 | 833 | 428,000 | 833 |
| 1991-08-07 | 868 | 868 | 832 | 853 | 326,000 | 853 |
| 1991-08-06 | 851 | 865 | 850 | 860 | 828,000 | 860 |
| 1991-08-05 | 870 | 870 | 860 | 861 | 306,000 | 861 |
| 1991-08-02 | 865 | 873 | 865 | 872 | 186,000 | 872 |
| 1991-08-01 | 871 | 880 | 866 | 880 | 288,000 | 880 |
| 1991-07-31 | 876 | 885 | 876 | 881 | 1,659,000 | 881 |
| 1991-07-30 | 873 | 875 | 861 | 868 | 407,000 | 868 |
| 1991-07-29 | 874 | 880 | 865 | 880 | 724,000 | 880 |
| 1991-07-26 | 867 | 870 | 852 | 864 | 778,000 | 864 |
| 1991-07-25 | 860 | 870 | 851 | 869 | 918,000 | 869 |
| 1991-07-24 | 840 | 850 | 838 | 845 | 1,003,000 | 845 |
| 1991-07-23 | 846 | 846 | 836 | 836 | 401,000 | 836 |
| 1991-07-22 | 856 | 861 | 846 | 847 | 312,000 | 847 |
| 1991-07-19 | 860 | 870 | 846 | 846 | 609,000 | 846 |
| 1991-07-18 | 875 | 875 | 861 | 861 | 445,000 | 861 |
| 1991-07-17 | 876 | 877 | 865 | 877 | 621,000 | 877 |
| 1991-07-16 | 888 | 888 | 874 | 877 | 1,544,000 | 877 |
| 1991-07-15 | 888 | 892 | 872 | 884 | 1,482,000 | 884 |
| 1991-07-12 | 880 | 889 | 875 | 889 | 1,574,000 | 889 |
| 1991-07-11 | 865 | 880 | 860 | 875 | 2,668,000 | 875 |
| 1991-07-10 | 840 | 859 | 835 | 855 | 1,433,000 | 855 |
| 1991-07-09 | 795 | 843 | 780 | 825 | 1,716,000 | 825 |
| 1991-07-08 | 811 | 818 | 791 | 791 | 1,512,000 | 791 |
| 1991-07-05 | 825 | 825 | 810 | 811 | 517,000 | 811 |
| 1991-07-04 | 810 | 820 | 800 | 810 | 790,000 | 810 |
| 1991-07-03 | 825 | 835 | 810 | 810 | 1,087,000 | 810 |
| 1991-07-02 | 850 | 860 | 831 | 831 | 957,000 | 831 |
| 1991-07-01 | 831 | 850 | 830 | 840 | 672,000 | 840 |
| 1991-06-28 | 835 | 835 | 811 | 811 | 635,000 | 811 |
| 1991-06-27 | 830 | 840 | 830 | 840 | 534,000 | 840 |
| 1991-06-26 | 842 | 848 | 835 | 839 | 926,000 | 839 |
| 1991-06-25 | 831 | 840 | 831 | 840 | 487,000 | 840 |
| 1991-06-24 | 841 | 844 | 837 | 844 | 272,000 | 844 |
| 1991-06-21 | 836 | 846 | 836 | 844 | 605,000 | 844 |
| 1991-06-20 | 832 | 846 | 832 | 846 | 1,134,000 | 846 |
| 1991-06-19 | 840 | 840 | 832 | 832 | 785,000 | 832 |
| 1991-06-18 | 855 | 859 | 843 | 848 | 896,000 | 848 |
| 1991-06-17 | 849 | 855 | 843 | 850 | 539,000 | 850 |
| 1991-06-14 | 858 | 869 | 847 | 869 | 3,067,000 | 869 |
| 1991-06-13 | 853 | 869 | 852 | 860 | 765,000 | 860 |
| 1991-06-12 | 869 | 869 | 857 | 857 | 499,000 | 857 |
| 1991-06-11 | 858 | 865 | 852 | 865 | 423,000 | 865 |
| 1991-06-10 | 876 | 876 | 857 | 857 | 594,000 | 857 |
| 1991-06-07 | 867 | 870 | 859 | 866 | 587,000 | 866 |
| 1991-06-06 | 865 | 865 | 850 | 857 | 600,000 | 857 |
| 1991-06-05 | 879 | 879 | 865 | 865 | 577,000 | 865 |
| 1991-06-04 | 886 | 886 | 875 | 885 | 498,000 | 885 |
| 1991-06-03 | 895 | 895 | 886 | 890 | 449,000 | 890 |
| 1991-05-31 | 870 | 885 | 865 | 885 | 653,000 | 885 |
| 1991-05-30 | 858 | 870 | 856 | 858 | 469,000 | 858 |
| 1991-05-29 | 869 | 870 | 853 | 854 | 1,109,000 | 854 |
| 1991-05-28 | 858 | 870 | 855 | 870 | 651,000 | 870 |
| 1991-05-27 | 865 | 865 | 853 | 853 | 515,000 | 853 |
| 1991-05-24 | 860 | 877 | 858 | 870 | 1,155,000 | 870 |
| 1991-05-23 | 856 | 860 | 845 | 853 | 1,702,000 | 853 |
| 1991-05-22 | 860 | 863 | 840 | 849 | 1,596,000 | 849 |
| 1991-05-21 | 860 | 874 | 855 | 855 | 831,000 | 855 |
| 1991-05-20 | 860 | 864 | 855 | 860 | 494,000 | 860 |
| 1991-05-17 | 860 | 865 | 853 | 863 | 1,621,000 | 863 |
| 1991-05-16 | 860 | 863 | 850 | 851 | 950,000 | 851 |
| 1991-05-15 | 870 | 870 | 855 | 855 | 1,688,000 | 855 |
| 1991-05-14 | 875 | 884 | 870 | 870 | 810,000 | 870 |
| 1991-05-13 | 878 | 878 | 871 | 873 | 785,000 | 873 |
| 1991-05-10 | 881 | 884 | 870 | 878 | 1,528,000 | 878 |
| 1991-05-09 | 885 | 888 | 875 | 880 | 1,461,000 | 880 |
| 1991-05-08 | 890 | 893 | 881 | 889 | 785,000 | 889 |
| 1991-05-07 | 897 | 900 | 890 | 890 | 385,000 | 890 |
| 1991-05-02 | 897 | 905 | 890 | 897 | 907,000 | 897 |
| 1991-05-01 | 897 | 897 | 883 | 890 | 1,708,000 | 890 |
| 1991-04-30 | 885 | 889 | 876 | 880 | 984,000 | 880 |
| 1991-04-26 | 904 | 910 | 883 | 895 | 1,770,000 | 895 |
| 1991-04-25 | 909 | 910 | 903 | 903 | 1,112,000 | 903 |
| 1991-04-24 | 911 | 919 | 911 | 912 | 629,000 | 912 |
| 1991-04-23 | 910 | 919 | 908 | 919 | 956,000 | 919 |
| 1991-04-22 | 910 | 919 | 910 | 919 | 1,175,000 | 919 |
| 1991-04-19 | 935 | 936 | 926 | 929 | 1,362,000 | 929 |
| 1991-04-18 | 943 | 949 | 932 | 945 | 782,000 | 945 |
| 1991-04-17 | 957 | 959 | 948 | 953 | 1,140,000 | 953 |
| 1991-04-16 | 953 | 955 | 939 | 947 | 1,333,000 | 947 |
| 1991-04-15 | 954 | 962 | 951 | 953 | 1,883,000 | 953 |
| 1991-04-12 | 945 | 955 | 945 | 955 | 818,000 | 955 |
| 1991-04-11 | 954 | 954 | 944 | 950 | 512,000 | 950 |
| 1991-04-10 | 952 | 952 | 942 | 950 | 666,000 | 950 |
| 1991-04-09 | 963 | 970 | 951 | 952 | 827,000 | 952 |
| 1991-04-08 | 965 | 980 | 965 | 970 | 1,126,000 | 970 |
| 1991-04-05 | 973 | 979 | 961 | 962 | 1,107,000 | 962 |
| 1991-04-04 | 969 | 975 | 960 | 960 | 1,197,000 | 960 |
| 1991-04-03 | 965 | 969 | 951 | 969 | 2,883,000 | 969 |
| 1991-04-02 | 914 | 950 | 911 | 945 | 2,688,000 | 945 |
| 1991-04-01 | 910 | 918 | 910 | 915 | 614,000 | 915 |
| 1991-03-29 | 914 | 925 | 913 | 920 | 1,459,000 | 920 |
| 1991-03-28 | 915 | 915 | 905 | 912 | 1,731,000 | 912 |
| 1991-03-27 | 950 | 950 | 915 | 919 | 1,981,000 | 919 |
| 1991-03-26 | 948 | 950 | 945 | 948 | 1,093,000 | 948 |
| 1991-03-25 | 957 | 958 | 940 | 950 | 10,751,000 | 950 |
| 1991-03-22 | 970 | 974 | 950 | 958 | 10,910,000 | 958 |
| 1991-03-20 | 945 | 960 | 941 | 960 | 7,090,000 | 960 |
| 1991-03-19 | 957 | 966 | 955 | 957 | 568,000 | 957 |
| 1991-03-18 | 960 | 970 | 960 | 967 | 1,937,000 | 967 |
| 1991-03-15 | 950 | 969 | 941 | 960 | 1,163,000 | 960 |
| 1991-03-14 | 959 | 960 | 950 | 950 | 918,000 | 950 |
| 1991-03-13 | 969 | 969 | 953 | 960 | 963,000 | 960 |
| 1991-03-12 | 966 | 970 | 960 | 970 | 838,000 | 970 |
| 1991-03-11 | 966 | 968 | 960 | 963 | 828,000 | 963 |
| 1991-03-08 | 960 | 965 | 951 | 959 | 2,628,000 | 959 |
| 1991-03-07 | 990 | 1,000 | 956 | 980 | 3,395,000 | 980 |
| 1991-03-06 | 975 | 990 | 971 | 990 | 2,450,000 | 990 |
| 1991-03-05 | 961 | 965 | 955 | 965 | 1,701,000 | 965 |
| 1991-03-04 | 969 | 970 | 960 | 961 | 777,000 | 961 |
| 1991-03-01 | 985 | 988 | 965 | 970 | 2,542,000 | 970 |
| 1991-02-28 | 950 | 979 | 943 | 975 | 3,784,000 | 975 |
| 1991-02-27 | 949 | 950 | 935 | 940 | 1,468,000 | 940 |
| 1991-02-26 | 955 | 980 | 950 | 960 | 3,522,000 | 960 |
| 1991-02-25 | 934 | 940 | 925 | 935 | 2,327,000 | 935 |
| 1991-02-22 | 940 | 948 | 924 | 924 | 2,158,000 | 924 |
| 1991-02-21 | 946 | 950 | 935 | 940 | 2,574,000 | 940 |
| 1991-02-20 | 985 | 990 | 960 | 965 | 2,470,000 | 965 |
| 1991-02-19 | 1,010 | 1,010 | 975 | 995 | 2,371,000 | 995 |
| 1991-02-18 | 988 | 1,020 | 979 | 1,020 | 6,075,000 | 1,020 |
| 1991-02-15 | 940 | 964 | 935 | 958 | 3,683,000 | 958 |
| 1991-02-14 | 926 | 958 | 926 | 930 | 5,164,000 | 930 |
| 1991-02-13 | 925 | 928 | 910 | 920 | 2,141,000 | 920 |
| 1991-02-12 | 900 | 925 | 898 | 920 | 3,763,000 | 920 |
| 1991-02-08 | 872 | 889 | 870 | 880 | 2,876,000 | 880 |
| 1991-02-07 | 885 | 890 | 861 | 867 | 1,579,000 | 867 |
| 1991-02-06 | 895 | 899 | 885 | 893 | 1,679,000 | 893 |
| 1991-02-05 | 870 | 874 | 861 | 865 | 1,493,000 | 865 |
| 1991-02-04 | 870 | 870 | 861 | 865 | 852,000 | 865 |
| 1991-02-01 | 884 | 884 | 865 | 868 | 1,073,000 | 868 |
| 1991-01-31 | 890 | 892 | 880 | 885 | 1,197,000 | 885 |
| 1991-01-30 | 891 | 898 | 870 | 870 | 785,000 | 870 |
| 1991-01-29 | 905 | 908 | 898 | 900 | 905,000 | 900 |
| 1991-01-28 | 913 | 915 | 897 | 897 | 1,469,000 | 897 |
| 1991-01-25 | 936 | 940 | 915 | 923 | 1,751,000 | 923 |
| 1991-01-24 | 932 | 944 | 927 | 936 | 3,975,000 | 936 |
| 1991-01-23 | 948 | 949 | 930 | 932 | 1,038,000 | 932 |
| 1991-01-22 | 957 | 958 | 945 | 958 | 615,000 | 958 |
| 1991-01-21 | 965 | 969 | 956 | 956 | 813,000 | 956 |
| 1991-01-18 | 980 | 980 | 950 | 969 | 1,788,000 | 969 |
| 1991-01-17 | 920 | 970 | 903 | 960 | 1,313,000 | 960 |
| 1991-01-16 | 938 | 948 | 920 | 930 | 813,000 | 930 |
| 1991-01-14 | 959 | 967 | 950 | 958 | 882,000 | 958 |
| 1991-01-11 | 979 | 979 | 959 | 969 | 953,000 | 969 |
| 1991-01-10 | 940 | 980 | 940 | 969 | 1,001,000 | 969 |
| 1991-01-09 | 948 | 959 | 945 | 950 | 1,199,000 | 950 |
| 1991-01-08 | 965 | 966 | 945 | 951 | 558,000 | 951 |
| 1991-01-07 | 979 | 980 | 970 | 975 | 378,000 | 975 |
| 1991-01-04 | 969 | 991 | 965 | 988 | 238,000 | 988 |
分割・併合履歴 ： [1989-03-28]1株→1.05株