6301 コマツ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 747 | 749 | 740 | 749 | 110,000 | 749 |
| 1993-12-29 | 737 | 748 | 735 | 737 | 442,000 | 737 |
| 1993-12-28 | 741 | 744 | 734 | 742 | 315,000 | 742 |
| 1993-12-27 | 731 | 738 | 716 | 721 | 347,000 | 721 |
| 1993-12-24 | 756 | 767 | 740 | 741 | 401,000 | 741 |
| 1993-12-22 | 764 | 782 | 753 | 773 | 413,000 | 773 |
| 1993-12-21 | 760 | 767 | 731 | 765 | 382,000 | 765 |
| 1993-12-20 | 773 | 780 | 749 | 762 | 311,000 | 762 |
| 1993-12-17 | 798 | 798 | 784 | 793 | 521,000 | 793 |
| 1993-12-16 | 794 | 806 | 793 | 800 | 962,000 | 800 |
| 1993-12-15 | 757 | 779 | 752 | 779 | 595,000 | 779 |
| 1993-12-14 | 756 | 760 | 752 | 760 | 418,000 | 760 |
| 1993-12-13 | 750 | 750 | 740 | 746 | 302,000 | 746 |
| 1993-12-10 | 711 | 760 | 707 | 751 | 1,995,000 | 751 |
| 1993-12-09 | 730 | 730 | 707 | 718 | 397,000 | 718 |
| 1993-12-08 | 733 | 733 | 700 | 712 | 786,000 | 712 |
| 1993-12-07 | 719 | 733 | 713 | 732 | 656,000 | 732 |
| 1993-12-06 | 740 | 740 | 710 | 715 | 638,000 | 715 |
| 1993-12-03 | 748 | 750 | 728 | 750 | 539,000 | 750 |
| 1993-12-02 | 753 | 780 | 735 | 750 | 652,000 | 750 |
| 1993-12-01 | 727 | 750 | 710 | 733 | 558,000 | 733 |
| 1993-11-30 | 710 | 716 | 700 | 707 | 726,000 | 707 |
| 1993-11-29 | 717 | 717 | 683 | 700 | 587,000 | 700 |
| 1993-11-26 | 738 | 740 | 715 | 718 | 629,000 | 718 |
| 1993-11-25 | 710 | 740 | 709 | 737 | 1,611,000 | 737 |
| 1993-11-24 | 720 | 732 | 690 | 703 | 559,000 | 703 |
| 1993-11-22 | 735 | 736 | 700 | 722 | 679,000 | 722 |
| 1993-11-19 | 763 | 782 | 740 | 750 | 434,000 | 750 |
| 1993-11-18 | 785 | 785 | 772 | 783 | 362,000 | 783 |
| 1993-11-17 | 779 | 785 | 768 | 779 | 491,000 | 779 |
| 1993-11-16 | 770 | 789 | 768 | 789 | 509,000 | 789 |
| 1993-11-15 | 776 | 790 | 768 | 790 | 709,000 | 790 |
| 1993-11-12 | 781 | 790 | 777 | 777 | 1,048,000 | 777 |
| 1993-11-11 | 797 | 800 | 775 | 781 | 1,171,000 | 781 |
| 1993-11-10 | 778 | 797 | 766 | 795 | 1,481,000 | 795 |
| 1993-11-09 | 777 | 777 | 765 | 771 | 892,000 | 771 |
| 1993-11-08 | 765 | 772 | 757 | 767 | 949,000 | 767 |
| 1993-11-05 | 774 | 774 | 740 | 745 | 1,069,000 | 745 |
| 1993-11-04 | 777 | 784 | 769 | 778 | 832,000 | 778 |
| 1993-11-02 | 765 | 780 | 765 | 776 | 770,000 | 776 |
| 1993-11-01 | 798 | 798 | 766 | 766 | 672,000 | 766 |
| 1993-10-29 | 792 | 807 | 783 | 807 | 711,000 | 807 |
| 1993-10-28 | 798 | 798 | 771 | 772 | 204,000 | 772 |
| 1993-10-27 | 802 | 807 | 779 | 799 | 440,000 | 799 |
| 1993-10-26 | 803 | 820 | 803 | 807 | 467,000 | 807 |
| 1993-10-25 | 820 | 825 | 816 | 823 | 374,000 | 823 |
| 1993-10-22 | 805 | 815 | 800 | 815 | 800,000 | 815 |
| 1993-10-21 | 801 | 812 | 786 | 806 | 481,000 | 806 |
| 1993-10-20 | 785 | 794 | 783 | 794 | 392,000 | 794 |
| 1993-10-19 | 792 | 792 | 783 | 785 | 633,000 | 785 |
| 1993-10-18 | 800 | 800 | 782 | 783 | 861,000 | 783 |
| 1993-10-15 | 800 | 800 | 786 | 790 | 758,000 | 790 |
| 1993-10-14 | 809 | 809 | 791 | 800 | 701,000 | 800 |
| 1993-10-13 | 817 | 817 | 808 | 810 | 558,000 | 810 |
| 1993-10-12 | 823 | 825 | 816 | 819 | 1,506,000 | 819 |
| 1993-10-08 | 807 | 813 | 805 | 813 | 2,104,000 | 813 |
| 1993-10-07 | 791 | 798 | 791 | 797 | 519,000 | 797 |
| 1993-10-06 | 775 | 800 | 772 | 798 | 739,000 | 798 |
| 1993-10-05 | 759 | 775 | 752 | 775 | 316,000 | 775 |
| 1993-10-04 | 754 | 754 | 743 | 749 | 331,000 | 749 |
| 1993-10-01 | 740 | 753 | 740 | 744 | 460,000 | 744 |
| 1993-09-30 | 765 | 765 | 739 | 739 | 771,000 | 739 |
| 1993-09-29 | 775 | 777 | 758 | 762 | 461,000 | 762 |
| 1993-09-28 | 789 | 789 | 770 | 777 | 331,000 | 777 |
| 1993-09-27 | 762 | 780 | 762 | 779 | 301,000 | 779 |
| 1993-09-24 | 774 | 774 | 765 | 769 | 456,000 | 769 |
| 1993-09-22 | 780 | 784 | 765 | 765 | 1,180,000 | 765 |
| 1993-09-21 | 799 | 805 | 790 | 795 | 730,000 | 795 |
| 1993-09-20 | 795 | 800 | 789 | 795 | 508,000 | 795 |
| 1993-09-17 | 791 | 795 | 781 | 795 | 691,000 | 795 |
| 1993-09-16 | 795 | 797 | 781 | 781 | 364,000 | 781 |
| 1993-09-14 | 799 | 799 | 791 | 795 | 331,000 | 795 |
| 1993-09-13 | 799 | 800 | 791 | 800 | 457,000 | 800 |
| 1993-09-10 | 797 | 798 | 790 | 794 | 1,631,000 | 794 |
| 1993-09-09 | 790 | 796 | 788 | 796 | 634,000 | 796 |
| 1993-09-08 | 796 | 796 | 790 | 790 | 493,000 | 790 |
| 1993-09-07 | 799 | 799 | 795 | 799 | 657,000 | 799 |
| 1993-09-06 | 805 | 807 | 799 | 799 | 384,000 | 799 |
| 1993-09-03 | 800 | 810 | 800 | 809 | 497,000 | 809 |
| 1993-09-02 | 799 | 804 | 799 | 803 | 883,000 | 803 |
| 1993-09-01 | 801 | 806 | 795 | 799 | 690,000 | 799 |
| 1993-08-31 | 792 | 815 | 792 | 815 | 775,000 | 815 |
| 1993-08-30 | 802 | 805 | 791 | 792 | 473,000 | 792 |
| 1993-08-27 | 790 | 806 | 790 | 792 | 789,000 | 792 |
| 1993-08-26 | 790 | 792 | 786 | 788 | 749,000 | 788 |
| 1993-08-25 | 801 | 802 | 790 | 790 | 1,141,000 | 790 |
| 1993-08-24 | 808 | 810 | 802 | 804 | 709,000 | 804 |
| 1993-08-23 | 810 | 815 | 806 | 810 | 297,000 | 810 |
| 1993-08-20 | 816 | 816 | 810 | 810 | 321,000 | 810 |
| 1993-08-19 | 813 | 817 | 807 | 812 | 522,000 | 812 |
| 1993-08-18 | 820 | 825 | 811 | 811 | 1,017,000 | 811 |
| 1993-08-17 | 825 | 826 | 820 | 826 | 543,000 | 826 |
| 1993-08-16 | 816 | 826 | 805 | 815 | 369,000 | 815 |
| 1993-08-13 | 822 | 826 | 820 | 826 | 1,060,000 | 826 |
| 1993-08-12 | 824 | 825 | 818 | 820 | 515,000 | 820 |
| 1993-08-11 | 809 | 827 | 809 | 817 | 636,000 | 817 |
| 1993-08-10 | 807 | 825 | 804 | 807 | 560,000 | 807 |
| 1993-08-09 | 802 | 808 | 800 | 800 | 403,000 | 800 |
| 1993-08-06 | 809 | 809 | 802 | 802 | 303,000 | 802 |
| 1993-08-05 | 810 | 810 | 800 | 809 | 534,000 | 809 |
| 1993-08-04 | 810 | 819 | 806 | 810 | 707,000 | 810 |
| 1993-08-03 | 822 | 830 | 807 | 808 | 553,000 | 808 |
| 1993-08-02 | 812 | 822 | 812 | 822 | 601,000 | 822 |
| 1993-07-30 | 826 | 827 | 813 | 820 | 564,000 | 820 |
| 1993-07-29 | 819 | 829 | 818 | 828 | 707,000 | 828 |
| 1993-07-28 | 815 | 819 | 812 | 819 | 227,000 | 819 |
| 1993-07-27 | 813 | 813 | 803 | 805 | 538,000 | 805 |
| 1993-07-26 | 806 | 808 | 798 | 803 | 662,000 | 803 |
| 1993-07-23 | 806 | 806 | 796 | 796 | 846,000 | 796 |
| 1993-07-22 | 819 | 820 | 815 | 816 | 1,309,000 | 816 |
| 1993-07-21 | 834 | 835 | 827 | 833 | 1,198,000 | 833 |
| 1993-07-20 | 835 | 845 | 835 | 840 | 413,000 | 840 |
| 1993-07-19 | 835 | 842 | 830 | 842 | 474,000 | 842 |
| 1993-07-16 | 832 | 839 | 830 | 837 | 531,000 | 837 |
| 1993-07-15 | 846 | 849 | 840 | 842 | 1,251,000 | 842 |
| 1993-07-14 | 838 | 845 | 838 | 840 | 740,000 | 840 |
| 1993-07-13 | 834 | 841 | 834 | 838 | 786,000 | 838 |
| 1993-07-12 | 831 | 839 | 830 | 837 | 388,000 | 837 |
| 1993-07-09 | 819 | 828 | 817 | 821 | 1,083,000 | 821 |
| 1993-07-08 | 822 | 822 | 817 | 817 | 425,000 | 817 |
| 1993-07-07 | 834 | 834 | 814 | 821 | 647,000 | 821 |
| 1993-07-06 | 815 | 830 | 815 | 829 | 348,000 | 829 |
| 1993-07-05 | 824 | 826 | 816 | 825 | 176,000 | 825 |
| 1993-07-02 | 820 | 822 | 815 | 816 | 664,000 | 816 |
| 1993-07-01 | 818 | 825 | 818 | 820 | 558,000 | 820 |
| 1993-06-30 | 819 | 820 | 816 | 818 | 387,000 | 818 |
| 1993-06-29 | 835 | 835 | 824 | 825 | 500,000 | 825 |
| 1993-06-28 | 836 | 836 | 828 | 833 | 631,000 | 833 |
| 1993-06-25 | 831 | 833 | 807 | 807 | 1,170,000 | 807 |
| 1993-06-24 | 829 | 839 | 826 | 826 | 751,000 | 826 |
| 1993-06-23 | 843 | 845 | 835 | 837 | 682,000 | 837 |
| 1993-06-22 | 814 | 845 | 810 | 843 | 484,000 | 843 |
| 1993-06-21 | 839 | 840 | 806 | 806 | 869,000 | 806 |
| 1993-06-18 | 835 | 844 | 831 | 844 | 688,000 | 844 |
| 1993-06-17 | 845 | 850 | 830 | 838 | 748,000 | 838 |
| 1993-06-16 | 851 | 860 | 845 | 845 | 914,000 | 845 |
| 1993-06-15 | 861 | 873 | 852 | 852 | 626,000 | 852 |
| 1993-06-14 | 869 | 869 | 861 | 864 | 486,000 | 864 |
| 1993-06-11 | 877 | 885 | 865 | 879 | 1,849,000 | 879 |
| 1993-06-10 | 860 | 865 | 856 | 857 | 818,000 | 857 |
| 1993-06-08 | 865 | 870 | 860 | 867 | 697,000 | 867 |
| 1993-06-07 | 863 | 874 | 862 | 863 | 433,000 | 863 |
| 1993-06-04 | 865 | 879 | 865 | 870 | 635,000 | 870 |
| 1993-06-03 | 866 | 876 | 865 | 873 | 851,000 | 873 |
| 1993-06-02 | 858 | 868 | 857 | 866 | 563,000 | 866 |
| 1993-06-01 | 870 | 872 | 861 | 865 | 634,000 | 865 |
| 1993-05-31 | 889 | 895 | 876 | 880 | 815,000 | 880 |
| 1993-05-28 | 878 | 897 | 877 | 895 | 1,752,000 | 895 |
| 1993-05-27 | 890 | 891 | 875 | 876 | 925,000 | 876 |
| 1993-05-26 | 890 | 897 | 875 | 897 | 439,000 | 897 |
| 1993-05-25 | 900 | 900 | 892 | 899 | 1,085,000 | 899 |
| 1993-05-24 | 893 | 903 | 893 | 900 | 1,610,000 | 900 |
| 1993-05-21 | 861 | 895 | 860 | 892 | 2,001,000 | 892 |
| 1993-05-20 | 860 | 868 | 860 | 860 | 765,000 | 860 |
| 1993-05-19 | 860 | 870 | 853 | 870 | 684,000 | 870 |
| 1993-05-18 | 856 | 863 | 847 | 853 | 1,088,000 | 853 |
| 1993-05-17 | 860 | 860 | 851 | 858 | 670,000 | 858 |
| 1993-05-14 | 866 | 873 | 858 | 860 | 1,020,000 | 860 |
| 1993-05-13 | 869 | 880 | 866 | 874 | 1,404,000 | 874 |
| 1993-05-12 | 881 | 885 | 856 | 866 | 1,730,000 | 866 |
| 1993-05-11 | 895 | 897 | 875 | 880 | 1,465,000 | 880 |
| 1993-05-10 | 889 | 895 | 873 | 895 | 766,000 | 895 |
| 1993-05-07 | 895 | 897 | 879 | 888 | 700,000 | 888 |
| 1993-05-06 | 891 | 904 | 890 | 891 | 1,503,000 | 891 |
| 1993-04-30 | 885 | 899 | 885 | 899 | 1,525,000 | 899 |
| 1993-04-28 | 890 | 905 | 882 | 884 | 2,979,000 | 884 |
| 1993-04-27 | 860 | 884 | 857 | 879 | 1,598,000 | 879 |
| 1993-04-26 | 839 | 858 | 839 | 858 | 910,000 | 858 |
| 1993-04-23 | 844 | 845 | 833 | 838 | 599,000 | 838 |
| 1993-04-22 | 848 | 850 | 838 | 842 | 1,309,000 | 842 |
| 1993-04-21 | 851 | 860 | 836 | 838 | 1,372,000 | 838 |
| 1993-04-20 | 870 | 873 | 846 | 850 | 1,494,000 | 850 |
| 1993-04-19 | 868 | 874 | 856 | 864 | 1,767,000 | 864 |
| 1993-04-16 | 887 | 910 | 868 | 868 | 5,425,000 | 868 |
| 1993-04-15 | 864 | 880 | 855 | 880 | 3,079,000 | 880 |
| 1993-04-14 | 861 | 875 | 855 | 855 | 5,052,000 | 855 |
| 1993-04-13 | 786 | 835 | 780 | 831 | 2,878,000 | 831 |
| 1993-04-12 | 799 | 799 | 785 | 786 | 643,000 | 786 |
| 1993-04-09 | 775 | 794 | 774 | 789 | 1,481,000 | 789 |
| 1993-04-08 | 790 | 794 | 766 | 766 | 1,224,000 | 766 |
| 1993-04-07 | 772 | 789 | 768 | 783 | 1,352,000 | 783 |
| 1993-04-06 | 786 | 789 | 761 | 772 | 964,000 | 772 |
| 1993-04-05 | 747 | 796 | 747 | 786 | 3,033,000 | 786 |
| 1993-04-02 | 740 | 769 | 740 | 755 | 2,871,000 | 755 |
| 1993-04-01 | 718 | 731 | 717 | 730 | 731,000 | 730 |
| 1993-03-31 | 727 | 731 | 720 | 726 | 1,132,000 | 726 |
| 1993-03-30 | 720 | 734 | 720 | 732 | 1,287,000 | 732 |
| 1993-03-29 | 707 | 731 | 706 | 720 | 1,971,000 | 720 |
| 1993-03-26 | 701 | 713 | 690 | 702 | 1,824,000 | 702 |
| 1993-03-25 | 670 | 692 | 670 | 685 | 870,000 | 685 |
| 1993-03-24 | 680 | 684 | 670 | 675 | 581,000 | 675 |
| 1993-03-23 | 671 | 685 | 671 | 680 | 705,000 | 680 |
| 1993-03-22 | 680 | 689 | 675 | 689 | 432,000 | 689 |
| 1993-03-19 | 684 | 688 | 668 | 670 | 1,246,000 | 670 |
| 1993-03-18 | 685 | 700 | 685 | 694 | 764,000 | 694 |
| 1993-03-17 | 679 | 686 | 673 | 685 | 253,000 | 685 |
| 1993-03-16 | 683 | 683 | 671 | 673 | 555,000 | 673 |
| 1993-03-15 | 681 | 686 | 671 | 683 | 902,000 | 683 |
| 1993-03-12 | 677 | 690 | 677 | 687 | 2,835,000 | 687 |
| 1993-03-11 | 694 | 700 | 690 | 697 | 1,241,000 | 697 |
| 1993-03-10 | 687 | 692 | 684 | 690 | 1,368,000 | 690 |
| 1993-03-09 | 678 | 679 | 664 | 677 | 1,424,000 | 677 |
| 1993-03-08 | 645 | 670 | 645 | 660 | 1,367,000 | 660 |
| 1993-03-05 | 640 | 644 | 635 | 635 | 458,000 | 635 |
| 1993-03-04 | 638 | 647 | 638 | 640 | 764,000 | 640 |
| 1993-03-03 | 631 | 639 | 631 | 639 | 610,000 | 639 |
| 1993-03-02 | 626 | 634 | 626 | 628 | 683,000 | 628 |
| 1993-03-01 | 635 | 639 | 625 | 635 | 579,000 | 635 |
| 1993-02-26 | 642 | 642 | 635 | 635 | 1,274,000 | 635 |
| 1993-02-25 | 644 | 644 | 636 | 638 | 1,080,000 | 638 |
| 1993-02-24 | 642 | 647 | 640 | 640 | 510,000 | 640 |
| 1993-02-23 | 640 | 645 | 637 | 637 | 1,077,000 | 637 |
| 1993-02-22 | 664 | 665 | 640 | 641 | 1,821,000 | 641 |
| 1993-02-19 | 658 | 664 | 658 | 663 | 772,000 | 663 |
| 1993-02-18 | 670 | 673 | 655 | 655 | 2,800,000 | 655 |
| 1993-02-17 | 663 | 670 | 661 | 670 | 634,000 | 670 |
| 1993-02-16 | 671 | 676 | 666 | 670 | 1,695,000 | 670 |
| 1993-02-15 | 666 | 670 | 663 | 670 | 1,088,000 | 670 |
| 1993-02-12 | 686 | 686 | 668 | 669 | 1,515,000 | 669 |
| 1993-02-10 | 688 | 690 | 679 | 685 | 1,394,000 | 685 |
| 1993-02-09 | 705 | 705 | 686 | 691 | 1,545,000 | 691 |
| 1993-02-08 | 716 | 716 | 705 | 705 | 1,682,000 | 705 |
| 1993-02-05 | 716 | 728 | 716 | 719 | 2,185,000 | 719 |
| 1993-02-04 | 722 | 727 | 716 | 720 | 3,800,000 | 720 |
| 1993-02-03 | 711 | 713 | 705 | 709 | 1,935,000 | 709 |
| 1993-02-02 | 707 | 709 | 700 | 700 | 501,000 | 700 |
| 1993-02-01 | 705 | 710 | 701 | 707 | 544,000 | 707 |
| 1993-01-29 | 709 | 713 | 701 | 701 | 1,456,000 | 701 |
| 1993-01-28 | 680 | 706 | 680 | 705 | 2,218,000 | 705 |
| 1993-01-27 | 676 | 684 | 676 | 677 | 1,877,000 | 677 |
| 1993-01-26 | 671 | 677 | 669 | 676 | 387,000 | 676 |
| 1993-01-25 | 672 | 674 | 665 | 665 | 550,000 | 665 |
| 1993-01-22 | 679 | 679 | 666 | 672 | 836,000 | 672 |
| 1993-01-21 | 673 | 680 | 672 | 679 | 779,000 | 679 |
| 1993-01-20 | 675 | 675 | 670 | 672 | 494,000 | 672 |
| 1993-01-19 | 675 | 675 | 668 | 670 | 565,000 | 670 |
| 1993-01-18 | 675 | 678 | 670 | 670 | 513,000 | 670 |
| 1993-01-14 | 671 | 675 | 667 | 675 | 365,000 | 675 |
| 1993-01-13 | 675 | 675 | 671 | 675 | 624,000 | 675 |
| 1993-01-12 | 678 | 681 | 671 | 677 | 840,000 | 677 |
| 1993-01-11 | 690 | 690 | 677 | 677 | 637,000 | 677 |
| 1993-01-08 | 685 | 691 | 681 | 690 | 552,000 | 690 |
| 1993-01-07 | 695 | 697 | 688 | 695 | 802,000 | 695 |
| 1993-01-06 | 697 | 697 | 695 | 696 | 518,000 | 696 |
| 1993-01-05 | 699 | 701 | 695 | 697 | 636,000 | 697 |
| 1993-01-04 | 704 | 705 | 700 | 701 | 227,000 | 701 |
分割・併合履歴 ： [1989-03-28]1株→1.05株