6301 コマツ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 702 | 707 | 700 | 706 | 452,000 | 706 |
| 1992-12-29 | 703 | 709 | 699 | 709 | 591,000 | 709 |
| 1992-12-28 | 712 | 713 | 703 | 703 | 531,000 | 703 |
| 1992-12-25 | 711 | 720 | 711 | 716 | 1,957,000 | 716 |
| 1992-12-24 | 708 | 718 | 705 | 711 | 2,199,000 | 711 |
| 1992-12-22 | 703 | 709 | 700 | 705 | 1,044,000 | 705 |
| 1992-12-21 | 705 | 705 | 700 | 700 | 1,376,000 | 700 |
| 1992-12-18 | 694 | 703 | 694 | 697 | 2,105,000 | 697 |
| 1992-12-17 | 684 | 694 | 681 | 689 | 1,406,000 | 689 |
| 1992-12-16 | 684 | 690 | 681 | 685 | 1,454,000 | 685 |
| 1992-12-15 | 685 | 685 | 679 | 680 | 910,000 | 680 |
| 1992-12-14 | 677 | 680 | 666 | 678 | 728,000 | 678 |
| 1992-12-11 | 694 | 694 | 675 | 685 | 2,393,000 | 685 |
| 1992-12-10 | 687 | 690 | 682 | 684 | 1,332,000 | 684 |
| 1992-12-09 | 680 | 681 | 677 | 678 | 763,000 | 678 |
| 1992-12-08 | 685 | 687 | 680 | 681 | 1,687,000 | 681 |
| 1992-12-07 | 684 | 685 | 673 | 685 | 980,000 | 685 |
| 1992-12-04 | 675 | 683 | 668 | 683 | 1,995,000 | 683 |
| 1992-12-03 | 662 | 672 | 658 | 669 | 739,000 | 669 |
| 1992-12-02 | 656 | 664 | 654 | 664 | 486,000 | 664 |
| 1992-12-01 | 666 | 668 | 659 | 659 | 998,000 | 659 |
| 1992-11-30 | 669 | 669 | 657 | 669 | 665,000 | 669 |
| 1992-11-27 | 660 | 668 | 650 | 655 | 716,000 | 655 |
| 1992-11-26 | 663 | 675 | 653 | 665 | 1,457,000 | 665 |
| 1992-11-25 | 655 | 663 | 652 | 663 | 909,000 | 663 |
| 1992-11-24 | 657 | 658 | 654 | 655 | 538,000 | 655 |
| 1992-11-20 | 649 | 660 | 646 | 654 | 772,000 | 654 |
| 1992-11-19 | 660 | 663 | 646 | 650 | 1,275,000 | 650 |
| 1992-11-18 | 635 | 659 | 631 | 653 | 1,529,000 | 653 |
| 1992-11-17 | 626 | 635 | 626 | 635 | 639,000 | 635 |
| 1992-11-16 | 628 | 635 | 622 | 635 | 398,000 | 635 |
| 1992-11-13 | 631 | 635 | 620 | 630 | 928,000 | 630 |
| 1992-11-12 | 618 | 631 | 613 | 631 | 584,000 | 631 |
| 1992-11-11 | 608 | 618 | 606 | 618 | 699,000 | 618 |
| 1992-11-10 | 609 | 610 | 595 | 600 | 1,454,000 | 600 |
| 1992-11-09 | 614 | 614 | 607 | 609 | 1,185,000 | 609 |
| 1992-11-06 | 631 | 634 | 625 | 625 | 708,000 | 625 |
| 1992-11-05 | 636 | 641 | 635 | 636 | 878,000 | 636 |
| 1992-11-04 | 639 | 639 | 632 | 635 | 965,000 | 635 |
| 1992-11-02 | 640 | 645 | 631 | 645 | 321,000 | 645 |
| 1992-10-30 | 644 | 644 | 639 | 644 | 478,000 | 644 |
| 1992-10-29 | 646 | 649 | 646 | 648 | 301,000 | 648 |
| 1992-10-28 | 653 | 655 | 646 | 650 | 444,000 | 650 |
| 1992-10-27 | 650 | 659 | 645 | 655 | 580,000 | 655 |
| 1992-10-26 | 650 | 655 | 648 | 652 | 324,000 | 652 |
| 1992-10-23 | 650 | 655 | 648 | 654 | 571,000 | 654 |
| 1992-10-22 | 660 | 660 | 651 | 651 | 562,000 | 651 |
| 1992-10-21 | 658 | 659 | 652 | 658 | 454,000 | 658 |
| 1992-10-20 | 660 | 660 | 647 | 652 | 440,000 | 652 |
| 1992-10-19 | 660 | 662 | 648 | 650 | 496,000 | 650 |
| 1992-10-16 | 670 | 670 | 656 | 660 | 474,000 | 660 |
| 1992-10-15 | 667 | 679 | 664 | 678 | 527,000 | 678 |
| 1992-10-14 | 685 | 692 | 671 | 672 | 2,075,000 | 672 |
| 1992-10-13 | 685 | 685 | 679 | 682 | 853,000 | 682 |
| 1992-10-12 | 678 | 688 | 674 | 685 | 837,000 | 685 |
| 1992-10-09 | 678 | 684 | 662 | 668 | 2,516,000 | 668 |
| 1992-10-08 | 678 | 688 | 676 | 688 | 1,099,000 | 688 |
| 1992-10-07 | 669 | 694 | 667 | 685 | 2,141,000 | 685 |
| 1992-10-06 | 657 | 670 | 650 | 667 | 1,030,000 | 667 |
| 1992-10-05 | 650 | 655 | 647 | 652 | 722,000 | 652 |
| 1992-10-02 | 665 | 670 | 652 | 652 | 1,224,000 | 652 |
| 1992-10-01 | 670 | 670 | 645 | 655 | 1,178,000 | 655 |
| 1992-09-30 | 669 | 674 | 662 | 670 | 1,200,000 | 670 |
| 1992-09-29 | 670 | 672 | 655 | 663 | 1,046,000 | 663 |
| 1992-09-28 | 670 | 670 | 660 | 668 | 905,000 | 668 |
| 1992-09-25 | 686 | 688 | 668 | 671 | 1,439,000 | 671 |
| 1992-09-24 | 669 | 680 | 665 | 680 | 1,770,000 | 680 |
| 1992-09-22 | 668 | 673 | 661 | 661 | 1,451,000 | 661 |
| 1992-09-21 | 668 | 682 | 662 | 662 | 2,217,000 | 662 |
| 1992-09-18 | 654 | 668 | 652 | 668 | 582,000 | 668 |
| 1992-09-17 | 657 | 660 | 647 | 650 | 1,090,000 | 650 |
| 1992-09-16 | 665 | 665 | 650 | 656 | 930,000 | 656 |
| 1992-09-14 | 676 | 680 | 667 | 670 | 829,000 | 670 |
| 1992-09-11 | 681 | 696 | 666 | 668 | 3,474,000 | 668 |
| 1992-09-10 | 668 | 696 | 667 | 690 | 3,492,000 | 690 |
| 1992-09-09 | 666 | 670 | 656 | 661 | 1,226,000 | 661 |
| 1992-09-08 | 655 | 671 | 655 | 665 | 730,000 | 665 |
| 1992-09-07 | 673 | 678 | 665 | 665 | 967,000 | 665 |
| 1992-09-04 | 671 | 681 | 659 | 668 | 2,338,000 | 668 |
| 1992-09-03 | 631 | 671 | 631 | 660 | 1,427,000 | 660 |
| 1992-09-02 | 635 | 645 | 635 | 640 | 1,145,000 | 640 |
| 1992-09-01 | 650 | 660 | 645 | 645 | 1,304,000 | 645 |
| 1992-08-31 | 651 | 661 | 641 | 650 | 2,114,000 | 650 |
| 1992-08-28 | 643 | 671 | 640 | 662 | 3,252,000 | 662 |
| 1992-08-27 | 630 | 660 | 630 | 653 | 1,543,000 | 653 |
| 1992-08-26 | 625 | 637 | 618 | 618 | 872,000 | 618 |
| 1992-08-25 | 639 | 639 | 616 | 626 | 1,145,000 | 626 |
| 1992-08-24 | 624 | 649 | 600 | 639 | 1,741,000 | 639 |
| 1992-08-21 | 594 | 620 | 594 | 620 | 1,475,000 | 620 |
| 1992-08-20 | 565 | 593 | 565 | 589 | 736,000 | 589 |
| 1992-08-19 | 562 | 575 | 562 | 562 | 560,000 | 562 |
| 1992-08-18 | 587 | 590 | 573 | 589 | 388,000 | 589 |
| 1992-08-17 | 590 | 594 | 580 | 587 | 293,000 | 587 |
| 1992-08-14 | 561 | 580 | 561 | 580 | 1,193,000 | 580 |
| 1992-08-13 | 565 | 580 | 565 | 571 | 660,000 | 571 |
| 1992-08-12 | 565 | 575 | 565 | 575 | 747,000 | 575 |
| 1992-08-11 | 580 | 585 | 573 | 575 | 947,000 | 575 |
| 1992-08-10 | 590 | 590 | 573 | 579 | 380,000 | 579 |
| 1992-08-07 | 594 | 595 | 587 | 595 | 429,000 | 595 |
| 1992-08-06 | 600 | 601 | 593 | 600 | 416,000 | 600 |
| 1992-08-05 | 590 | 595 | 590 | 590 | 556,000 | 590 |
| 1992-08-04 | 562 | 594 | 562 | 584 | 390,000 | 584 |
| 1992-08-03 | 577 | 587 | 572 | 572 | 491,000 | 572 |
| 1992-07-31 | 563 | 578 | 555 | 572 | 845,000 | 572 |
| 1992-07-30 | 541 | 563 | 541 | 563 | 583,000 | 563 |
| 1992-07-29 | 568 | 568 | 540 | 540 | 259,000 | 540 |
| 1992-07-28 | 545 | 568 | 539 | 568 | 424,000 | 568 |
| 1992-07-27 | 576 | 584 | 545 | 545 | 722,000 | 545 |
| 1992-07-24 | 555 | 571 | 549 | 570 | 947,000 | 570 |
| 1992-07-23 | 541 | 573 | 539 | 555 | 707,000 | 555 |
| 1992-07-22 | 565 | 565 | 540 | 545 | 1,110,000 | 545 |
| 1992-07-21 | 565 | 570 | 555 | 555 | 489,000 | 555 |
| 1992-07-20 | 581 | 582 | 555 | 555 | 1,202,000 | 555 |
| 1992-07-17 | 610 | 610 | 601 | 601 | 444,000 | 601 |
| 1992-07-16 | 616 | 630 | 616 | 630 | 247,000 | 630 |
| 1992-07-15 | 631 | 638 | 626 | 635 | 675,000 | 635 |
| 1992-07-14 | 624 | 630 | 624 | 626 | 438,000 | 626 |
| 1992-07-13 | 620 | 624 | 615 | 624 | 487,000 | 624 |
| 1992-07-10 | 613 | 615 | 606 | 608 | 944,000 | 608 |
| 1992-07-09 | 610 | 611 | 602 | 603 | 587,000 | 603 |
| 1992-07-08 | 598 | 604 | 593 | 604 | 523,000 | 604 |
| 1992-07-07 | 601 | 607 | 601 | 603 | 336,000 | 603 |
| 1992-07-06 | 601 | 608 | 601 | 604 | 214,000 | 604 |
| 1992-07-03 | 614 | 620 | 605 | 611 | 681,000 | 611 |
| 1992-07-02 | 611 | 616 | 603 | 614 | 1,182,000 | 614 |
| 1992-07-01 | 600 | 613 | 597 | 610 | 1,064,000 | 610 |
| 1992-06-30 | 587 | 601 | 580 | 594 | 957,000 | 594 |
| 1992-06-29 | 580 | 580 | 566 | 578 | 520,000 | 578 |
| 1992-06-26 | 566 | 573 | 560 | 565 | 913,000 | 565 |
| 1992-06-25 | 550 | 555 | 543 | 553 | 598,000 | 553 |
| 1992-06-24 | 541 | 559 | 541 | 551 | 717,000 | 551 |
| 1992-06-23 | 549 | 554 | 536 | 536 | 588,000 | 536 |
| 1992-06-22 | 560 | 566 | 551 | 559 | 755,000 | 559 |
| 1992-06-19 | 544 | 559 | 537 | 540 | 1,100,000 | 540 |
| 1992-06-18 | 552 | 553 | 532 | 532 | 850,000 | 532 |
| 1992-06-17 | 567 | 574 | 558 | 558 | 716,000 | 558 |
| 1992-06-16 | 571 | 578 | 566 | 567 | 347,000 | 567 |
| 1992-06-15 | 582 | 582 | 559 | 566 | 665,000 | 566 |
| 1992-06-12 | 600 | 612 | 581 | 591 | 3,672,000 | 591 |
| 1992-06-11 | 607 | 614 | 605 | 610 | 573,000 | 610 |
| 1992-06-10 | 620 | 620 | 605 | 605 | 736,000 | 605 |
| 1992-06-09 | 609 | 625 | 609 | 625 | 310,000 | 625 |
| 1992-06-08 | 623 | 623 | 609 | 617 | 393,000 | 617 |
| 1992-06-05 | 620 | 625 | 615 | 624 | 675,000 | 624 |
| 1992-06-04 | 628 | 630 | 624 | 629 | 313,000 | 629 |
| 1992-06-03 | 626 | 631 | 625 | 631 | 329,000 | 631 |
| 1992-06-02 | 635 | 645 | 627 | 635 | 293,000 | 635 |
| 1992-06-01 | 635 | 644 | 631 | 635 | 370,000 | 635 |
| 1992-05-29 | 629 | 638 | 625 | 638 | 299,000 | 638 |
| 1992-05-28 | 637 | 645 | 625 | 627 | 357,000 | 627 |
| 1992-05-27 | 631 | 641 | 625 | 640 | 507,000 | 640 |
| 1992-05-26 | 650 | 654 | 643 | 650 | 265,000 | 650 |
| 1992-05-25 | 647 | 655 | 642 | 655 | 272,000 | 655 |
| 1992-05-22 | 624 | 645 | 621 | 640 | 593,000 | 640 |
| 1992-05-21 | 638 | 652 | 638 | 640 | 222,000 | 640 |
| 1992-05-20 | 655 | 655 | 648 | 648 | 624,000 | 648 |
| 1992-05-19 | 647 | 660 | 640 | 660 | 420,000 | 660 |
| 1992-05-18 | 640 | 645 | 630 | 643 | 533,000 | 643 |
| 1992-05-15 | 633 | 647 | 616 | 630 | 748,000 | 630 |
| 1992-05-14 | 660 | 660 | 645 | 648 | 1,118,000 | 648 |
| 1992-05-13 | 650 | 659 | 646 | 659 | 616,000 | 659 |
| 1992-05-12 | 644 | 650 | 635 | 647 | 568,000 | 647 |
| 1992-05-11 | 636 | 638 | 622 | 635 | 407,000 | 635 |
| 1992-05-08 | 629 | 629 | 611 | 618 | 838,000 | 618 |
| 1992-05-07 | 623 | 632 | 620 | 630 | 962,000 | 630 |
| 1992-05-06 | 616 | 640 | 616 | 633 | 478,000 | 633 |
| 1992-05-01 | 620 | 621 | 616 | 616 | 435,000 | 616 |
| 1992-04-30 | 628 | 629 | 620 | 625 | 743,000 | 625 |
| 1992-04-28 | 631 | 636 | 629 | 630 | 251,000 | 630 |
| 1992-04-27 | 647 | 647 | 628 | 630 | 429,000 | 630 |
| 1992-04-24 | 642 | 648 | 629 | 648 | 562,000 | 648 |
| 1992-04-23 | 617 | 638 | 612 | 632 | 423,000 | 632 |
| 1992-04-22 | 625 | 629 | 610 | 619 | 681,000 | 619 |
| 1992-04-21 | 627 | 642 | 625 | 629 | 492,000 | 629 |
| 1992-04-20 | 655 | 655 | 646 | 655 | 567,000 | 655 |
| 1992-04-17 | 651 | 660 | 646 | 655 | 788,000 | 655 |
| 1992-04-16 | 641 | 660 | 634 | 655 | 859,000 | 655 |
| 1992-04-15 | 649 | 649 | 635 | 638 | 483,000 | 638 |
| 1992-04-14 | 637 | 650 | 618 | 635 | 663,000 | 635 |
| 1992-04-13 | 640 | 656 | 629 | 637 | 1,063,000 | 637 |
| 1992-04-10 | 622 | 640 | 610 | 640 | 1,348,000 | 640 |
| 1992-04-09 | 590 | 603 | 550 | 550 | 1,311,000 | 550 |
| 1992-04-08 | 600 | 608 | 587 | 600 | 1,226,000 | 600 |
| 1992-04-07 | 630 | 630 | 606 | 618 | 345,000 | 618 |
| 1992-04-06 | 630 | 636 | 610 | 635 | 490,000 | 635 |
| 1992-04-03 | 617 | 636 | 600 | 636 | 853,000 | 636 |
| 1992-04-02 | 640 | 640 | 610 | 612 | 897,000 | 612 |
| 1992-04-01 | 660 | 660 | 640 | 645 | 824,000 | 645 |
| 1992-03-31 | 672 | 679 | 660 | 660 | 636,000 | 660 |
| 1992-03-30 | 675 | 675 | 668 | 674 | 566,000 | 674 |
| 1992-03-27 | 675 | 679 | 671 | 676 | 766,000 | 676 |
| 1992-03-26 | 673 | 676 | 668 | 670 | 707,000 | 670 |
| 1992-03-25 | 656 | 670 | 656 | 661 | 1,374,000 | 661 |
| 1992-03-24 | 648 | 654 | 645 | 651 | 1,059,000 | 651 |
| 1992-03-23 | 642 | 649 | 642 | 645 | 665,000 | 645 |
| 1992-03-19 | 604 | 647 | 601 | 636 | 1,437,000 | 636 |
| 1992-03-18 | 590 | 594 | 579 | 594 | 1,025,000 | 594 |
| 1992-03-17 | 580 | 586 | 575 | 584 | 974,000 | 584 |
| 1992-03-16 | 580 | 581 | 570 | 575 | 824,000 | 575 |
| 1992-03-13 | 554 | 590 | 554 | 581 | 3,833,000 | 581 |
| 1992-03-12 | 564 | 574 | 554 | 564 | 997,000 | 564 |
| 1992-03-11 | 588 | 588 | 559 | 559 | 1,064,000 | 559 |
| 1992-03-10 | 605 | 605 | 588 | 590 | 964,000 | 590 |
| 1992-03-09 | 618 | 618 | 605 | 609 | 521,000 | 609 |
| 1992-03-06 | 636 | 640 | 612 | 616 | 936,000 | 616 |
| 1992-03-05 | 659 | 659 | 637 | 641 | 884,000 | 641 |
| 1992-03-04 | 669 | 669 | 655 | 660 | 512,000 | 660 |
| 1992-03-03 | 685 | 685 | 672 | 672 | 625,000 | 672 |
| 1992-03-02 | 689 | 694 | 686 | 686 | 427,000 | 686 |
| 1992-02-28 | 692 | 692 | 680 | 681 | 251,000 | 681 |
| 1992-02-27 | 700 | 705 | 682 | 690 | 406,000 | 690 |
| 1992-02-26 | 685 | 695 | 685 | 695 | 331,000 | 695 |
| 1992-02-25 | 687 | 695 | 687 | 691 | 427,000 | 691 |
| 1992-02-24 | 701 | 702 | 689 | 690 | 619,000 | 690 |
| 1992-02-21 | 704 | 711 | 704 | 710 | 556,000 | 710 |
| 1992-02-20 | 710 | 711 | 702 | 706 | 607,000 | 706 |
| 1992-02-19 | 707 | 720 | 705 | 720 | 708,000 | 720 |
| 1992-02-18 | 715 | 730 | 715 | 727 | 551,000 | 727 |
| 1992-02-17 | 704 | 731 | 704 | 731 | 523,000 | 731 |
| 1992-02-14 | 713 | 714 | 709 | 711 | 549,000 | 711 |
| 1992-02-13 | 716 | 720 | 713 | 713 | 539,000 | 713 |
| 1992-02-12 | 738 | 738 | 712 | 717 | 755,000 | 717 |
| 1992-02-10 | 750 | 750 | 745 | 745 | 481,000 | 745 |
| 1992-02-07 | 750 | 755 | 742 | 748 | 408,000 | 748 |
| 1992-02-06 | 740 | 748 | 736 | 738 | 375,000 | 738 |
| 1992-02-05 | 734 | 745 | 733 | 740 | 329,000 | 740 |
| 1992-02-04 | 750 | 750 | 734 | 735 | 218,000 | 735 |
| 1992-02-03 | 741 | 755 | 738 | 755 | 401,000 | 755 |
| 1992-01-31 | 735 | 758 | 732 | 733 | 718,000 | 733 |
| 1992-01-30 | 730 | 737 | 726 | 726 | 707,000 | 726 |
| 1992-01-29 | 750 | 755 | 745 | 748 | 814,000 | 748 |
| 1992-01-28 | 722 | 743 | 722 | 740 | 471,000 | 740 |
| 1992-01-27 | 725 | 734 | 722 | 722 | 191,000 | 722 |
| 1992-01-24 | 730 | 740 | 725 | 734 | 227,000 | 734 |
| 1992-01-23 | 733 | 744 | 731 | 743 | 786,000 | 743 |
| 1992-01-22 | 731 | 758 | 719 | 734 | 934,000 | 734 |
| 1992-01-21 | 747 | 750 | 716 | 726 | 434,000 | 726 |
| 1992-01-20 | 740 | 740 | 715 | 737 | 381,000 | 737 |
| 1992-01-17 | 744 | 745 | 735 | 745 | 643,000 | 745 |
| 1992-01-16 | 745 | 746 | 735 | 740 | 582,000 | 740 |
| 1992-01-14 | 730 | 740 | 725 | 730 | 377,000 | 730 |
| 1992-01-13 | 738 | 738 | 706 | 720 | 487,000 | 720 |
| 1992-01-10 | 741 | 753 | 740 | 740 | 567,000 | 740 |
| 1992-01-09 | 745 | 753 | 741 | 753 | 412,000 | 753 |
| 1992-01-08 | 765 | 765 | 741 | 742 | 410,000 | 742 |
| 1992-01-07 | 789 | 790 | 745 | 769 | 435,000 | 769 |
| 1992-01-06 | 779 | 790 | 771 | 790 | 646,000 | 790 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
