6301 コマツ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 900 | 901 | 895 | 900 | 166,000 | 900 |
| 1994-12-29 | 895 | 904 | 894 | 900 | 361,000 | 900 |
| 1994-12-28 | 901 | 904 | 892 | 896 | 914,000 | 896 |
| 1994-12-27 | 898 | 900 | 896 | 900 | 407,000 | 900 |
| 1994-12-26 | 905 | 909 | 895 | 899 | 624,000 | 899 |
| 1994-12-22 | 907 | 909 | 900 | 905 | 452,000 | 905 |
| 1994-12-21 | 904 | 906 | 900 | 900 | 1,816,000 | 900 |
| 1994-12-20 | 914 | 914 | 896 | 905 | 1,642,000 | 905 |
| 1994-12-19 | 910 | 920 | 910 | 914 | 531,000 | 914 |
| 1994-12-16 | 902 | 905 | 895 | 905 | 480,000 | 905 |
| 1994-12-15 | 892 | 902 | 892 | 901 | 672,000 | 901 |
| 1994-12-14 | 889 | 894 | 886 | 888 | 348,000 | 888 |
| 1994-12-13 | 907 | 907 | 894 | 899 | 297,000 | 899 |
| 1994-12-12 | 910 | 910 | 899 | 909 | 297,000 | 909 |
| 1994-12-09 | 905 | 905 | 893 | 900 | 1,842,000 | 900 |
| 1994-12-08 | 904 | 904 | 888 | 888 | 730,000 | 888 |
| 1994-12-07 | 910 | 914 | 901 | 901 | 1,388,000 | 901 |
| 1994-12-06 | 913 | 924 | 910 | 924 | 719,000 | 924 |
| 1994-12-05 | 918 | 920 | 905 | 910 | 1,047,000 | 910 |
| 1994-12-02 | 919 | 922 | 916 | 918 | 862,000 | 918 |
| 1994-12-01 | 915 | 919 | 913 | 919 | 752,000 | 919 |
| 1994-11-30 | 910 | 919 | 910 | 919 | 1,051,000 | 919 |
| 1994-11-29 | 909 | 916 | 908 | 914 | 608,000 | 914 |
| 1994-11-28 | 907 | 914 | 904 | 910 | 421,000 | 910 |
| 1994-11-25 | 905 | 907 | 901 | 904 | 469,000 | 904 |
| 1994-11-24 | 905 | 910 | 904 | 904 | 1,137,000 | 904 |
| 1994-11-22 | 914 | 917 | 912 | 914 | 809,000 | 914 |
| 1994-11-21 | 920 | 920 | 915 | 915 | 713,000 | 915 |
| 1994-11-18 | 916 | 918 | 911 | 918 | 351,000 | 918 |
| 1994-11-17 | 919 | 919 | 913 | 918 | 502,000 | 918 |
| 1994-11-16 | 917 | 920 | 911 | 912 | 653,000 | 912 |
| 1994-11-15 | 917 | 921 | 914 | 915 | 549,000 | 915 |
| 1994-11-14 | 920 | 921 | 915 | 916 | 587,000 | 916 |
| 1994-11-11 | 919 | 920 | 910 | 920 | 955,000 | 920 |
| 1994-11-10 | 910 | 918 | 908 | 913 | 1,038,000 | 913 |
| 1994-11-09 | 906 | 912 | 905 | 907 | 356,000 | 907 |
| 1994-11-08 | 905 | 910 | 905 | 905 | 286,000 | 905 |
| 1994-11-07 | 906 | 913 | 905 | 905 | 174,000 | 905 |
| 1994-11-04 | 919 | 919 | 906 | 912 | 575,000 | 912 |
| 1994-11-02 | 917 | 917 | 908 | 909 | 462,000 | 909 |
| 1994-11-01 | 917 | 918 | 917 | 917 | 279,000 | 917 |
| 1994-10-31 | 914 | 920 | 913 | 920 | 791,000 | 920 |
| 1994-10-28 | 910 | 914 | 908 | 914 | 242,000 | 914 |
| 1994-10-27 | 905 | 915 | 905 | 910 | 287,000 | 910 |
| 1994-10-26 | 904 | 907 | 901 | 905 | 258,000 | 905 |
| 1994-10-25 | 904 | 907 | 901 | 904 | 538,000 | 904 |
| 1994-10-24 | 899 | 905 | 899 | 899 | 621,000 | 899 |
| 1994-10-21 | 896 | 899 | 895 | 899 | 287,000 | 899 |
| 1994-10-20 | 900 | 904 | 898 | 900 | 475,000 | 900 |
| 1994-10-19 | 902 | 904 | 899 | 900 | 752,000 | 900 |
| 1994-10-18 | 907 | 910 | 903 | 904 | 614,000 | 904 |
| 1994-10-17 | 911 | 914 | 904 | 912 | 451,000 | 912 |
| 1994-10-14 | 907 | 910 | 905 | 906 | 790,000 | 906 |
| 1994-10-13 | 912 | 912 | 908 | 908 | 742,000 | 908 |
| 1994-10-12 | 914 | 914 | 906 | 909 | 872,000 | 909 |
| 1994-10-11 | 919 | 919 | 897 | 905 | 313,000 | 905 |
| 1994-10-07 | 920 | 920 | 906 | 910 | 365,000 | 910 |
| 1994-10-06 | 915 | 915 | 909 | 910 | 233,000 | 910 |
| 1994-10-05 | 914 | 923 | 914 | 922 | 445,000 | 922 |
| 1994-10-04 | 918 | 921 | 915 | 919 | 314,000 | 919 |
| 1994-10-03 | 902 | 919 | 900 | 919 | 456,000 | 919 |
| 1994-09-30 | 900 | 902 | 895 | 902 | 789,000 | 902 |
| 1994-09-29 | 892 | 898 | 889 | 895 | 797,000 | 895 |
| 1994-09-28 | 892 | 896 | 889 | 889 | 845,000 | 889 |
| 1994-09-27 | 897 | 900 | 887 | 889 | 976,000 | 889 |
| 1994-09-26 | 901 | 902 | 899 | 899 | 209,000 | 899 |
| 1994-09-22 | 905 | 909 | 900 | 902 | 843,000 | 902 |
| 1994-09-21 | 899 | 908 | 898 | 901 | 1,483,000 | 901 |
| 1994-09-20 | 897 | 909 | 897 | 909 | 662,000 | 909 |
| 1994-09-19 | 905 | 905 | 892 | 892 | 891,000 | 892 |
| 1994-09-16 | 900 | 904 | 897 | 902 | 226,000 | 902 |
| 1994-09-14 | 900 | 902 | 896 | 896 | 421,000 | 896 |
| 1994-09-13 | 903 | 904 | 895 | 902 | 985,000 | 902 |
| 1994-09-12 | 907 | 907 | 895 | 899 | 1,105,000 | 899 |
| 1994-09-09 | 910 | 910 | 900 | 904 | 2,137,000 | 904 |
| 1994-09-08 | 906 | 909 | 900 | 900 | 1,279,000 | 900 |
| 1994-09-07 | 908 | 914 | 904 | 904 | 759,000 | 904 |
| 1994-09-06 | 908 | 915 | 905 | 908 | 302,000 | 908 |
| 1994-09-05 | 912 | 913 | 904 | 908 | 492,000 | 908 |
| 1994-09-02 | 912 | 912 | 905 | 910 | 1,009,000 | 910 |
| 1994-09-01 | 910 | 915 | 908 | 913 | 1,519,000 | 913 |
| 1994-08-31 | 904 | 910 | 902 | 905 | 1,099,000 | 905 |
| 1994-08-30 | 901 | 907 | 899 | 907 | 1,575,000 | 907 |
| 1994-08-29 | 917 | 920 | 905 | 908 | 883,000 | 908 |
| 1994-08-26 | 919 | 920 | 909 | 920 | 1,177,000 | 920 |
| 1994-08-25 | 939 | 941 | 916 | 918 | 1,959,000 | 918 |
| 1994-08-24 | 926 | 953 | 924 | 949 | 973,000 | 949 |
| 1994-08-23 | 934 | 936 | 928 | 930 | 949,000 | 930 |
| 1994-08-22 | 946 | 946 | 931 | 935 | 869,000 | 935 |
| 1994-08-19 | 946 | 950 | 945 | 949 | 447,000 | 949 |
| 1994-08-18 | 951 | 955 | 948 | 955 | 240,000 | 955 |
| 1994-08-17 | 945 | 955 | 938 | 951 | 1,033,000 | 951 |
| 1994-08-16 | 934 | 941 | 934 | 940 | 684,000 | 940 |
| 1994-08-15 | 932 | 937 | 932 | 935 | 298,000 | 935 |
| 1994-08-12 | 950 | 951 | 932 | 938 | 812,000 | 938 |
| 1994-08-11 | 939 | 950 | 937 | 950 | 905,000 | 950 |
| 1994-08-10 | 940 | 943 | 931 | 940 | 2,165,000 | 940 |
| 1994-08-09 | 958 | 960 | 944 | 946 | 785,000 | 946 |
| 1994-08-08 | 945 | 954 | 944 | 953 | 522,000 | 953 |
| 1994-08-05 | 948 | 955 | 941 | 950 | 267,000 | 950 |
| 1994-08-04 | 953 | 958 | 950 | 958 | 658,000 | 958 |
| 1994-08-03 | 964 | 964 | 953 | 954 | 417,000 | 954 |
| 1994-08-02 | 955 | 965 | 954 | 965 | 736,000 | 965 |
| 1994-08-01 | 958 | 958 | 953 | 953 | 309,000 | 953 |
| 1994-07-29 | 951 | 959 | 950 | 958 | 609,000 | 958 |
| 1994-07-28 | 933 | 949 | 930 | 949 | 766,000 | 949 |
| 1994-07-27 | 944 | 944 | 931 | 933 | 629,000 | 933 |
| 1994-07-26 | 934 | 944 | 933 | 940 | 953,000 | 940 |
| 1994-07-25 | 929 | 933 | 926 | 933 | 598,000 | 933 |
| 1994-07-22 | 945 | 945 | 930 | 939 | 5,482,000 | 939 |
| 1994-07-21 | 963 | 965 | 944 | 945 | 6,504,000 | 945 |
| 1994-07-20 | 949 | 953 | 945 | 953 | 536,000 | 953 |
| 1994-07-19 | 949 | 950 | 940 | 948 | 257,000 | 948 |
| 1994-07-18 | 939 | 950 | 937 | 940 | 357,000 | 940 |
| 1994-07-15 | 950 | 956 | 936 | 936 | 795,000 | 936 |
| 1994-07-14 | 940 | 943 | 932 | 943 | 318,000 | 943 |
| 1994-07-13 | 913 | 932 | 911 | 932 | 602,000 | 932 |
| 1994-07-12 | 912 | 916 | 908 | 909 | 859,000 | 909 |
| 1994-07-11 | 920 | 923 | 911 | 911 | 534,000 | 911 |
| 1994-07-08 | 930 | 932 | 923 | 924 | 1,387,000 | 924 |
| 1994-07-07 | 940 | 941 | 930 | 932 | 969,000 | 932 |
| 1994-07-06 | 953 | 955 | 934 | 943 | 672,000 | 943 |
| 1994-07-05 | 950 | 963 | 950 | 955 | 600,000 | 955 |
| 1994-07-04 | 950 | 961 | 942 | 960 | 507,000 | 960 |
| 1994-07-01 | 957 | 960 | 932 | 942 | 675,000 | 942 |
| 1994-06-30 | 953 | 980 | 953 | 960 | 1,691,000 | 960 |
| 1994-06-29 | 960 | 973 | 942 | 965 | 824,000 | 965 |
| 1994-06-28 | 959 | 972 | 956 | 965 | 919,000 | 965 |
| 1994-06-27 | 959 | 959 | 933 | 952 | 1,504,000 | 952 |
| 1994-06-24 | 960 | 975 | 950 | 965 | 1,087,000 | 965 |
| 1994-06-23 | 956 | 964 | 948 | 950 | 1,055,000 | 950 |
| 1994-06-22 | 931 | 955 | 925 | 946 | 1,351,000 | 946 |
| 1994-06-21 | 945 | 949 | 940 | 941 | 1,098,000 | 941 |
| 1994-06-20 | 975 | 975 | 950 | 955 | 856,000 | 955 |
| 1994-06-17 | 977 | 977 | 960 | 970 | 804,000 | 970 |
| 1994-06-16 | 982 | 985 | 968 | 973 | 1,170,000 | 973 |
| 1994-06-15 | 989 | 994 | 979 | 983 | 1,268,000 | 983 |
| 1994-06-14 | 983 | 988 | 977 | 985 | 893,000 | 985 |
| 1994-06-13 | 983 | 989 | 982 | 988 | 682,000 | 988 |
| 1994-06-10 | 997 | 997 | 988 | 993 | 2,796,000 | 993 |
| 1994-06-09 | 984 | 996 | 978 | 993 | 5,412,000 | 993 |
| 1994-06-08 | 954 | 975 | 952 | 974 | 3,121,000 | 974 |
| 1994-06-07 | 944 | 952 | 937 | 952 | 636,000 | 952 |
| 1994-06-06 | 954 | 957 | 943 | 944 | 654,000 | 944 |
| 1994-06-03 | 956 | 962 | 952 | 960 | 767,000 | 960 |
| 1994-06-02 | 966 | 976 | 957 | 968 | 2,825,000 | 968 |
| 1994-06-01 | 960 | 967 | 957 | 957 | 2,209,000 | 957 |
| 1994-05-31 | 960 | 971 | 960 | 966 | 797,000 | 966 |
| 1994-05-30 | 972 | 978 | 967 | 970 | 1,142,000 | 970 |
| 1994-05-27 | 965 | 970 | 956 | 969 | 1,596,000 | 969 |
| 1994-05-26 | 981 | 981 | 961 | 961 | 2,586,000 | 961 |
| 1994-05-25 | 990 | 995 | 982 | 982 | 3,865,000 | 982 |
| 1994-05-24 | 970 | 986 | 970 | 980 | 4,046,000 | 980 |
| 1994-05-23 | 960 | 972 | 957 | 967 | 3,972,000 | 967 |
| 1994-05-20 | 945 | 953 | 944 | 953 | 2,505,000 | 953 |
| 1994-05-19 | 926 | 939 | 923 | 939 | 1,613,000 | 939 |
| 1994-05-18 | 932 | 938 | 926 | 926 | 2,625,000 | 926 |
| 1994-05-17 | 923 | 930 | 915 | 922 | 1,007,000 | 922 |
| 1994-05-16 | 935 | 935 | 926 | 933 | 531,000 | 933 |
| 1994-05-13 | 928 | 930 | 922 | 922 | 1,143,000 | 922 |
| 1994-05-12 | 918 | 928 | 916 | 928 | 735,000 | 928 |
| 1994-05-11 | 915 | 920 | 906 | 919 | 703,000 | 919 |
| 1994-05-10 | 893 | 901 | 893 | 895 | 520,000 | 895 |
| 1994-05-09 | 909 | 909 | 896 | 898 | 689,000 | 898 |
| 1994-05-06 | 906 | 910 | 904 | 909 | 397,000 | 909 |
| 1994-05-02 | 899 | 905 | 899 | 903 | 173,000 | 903 |
| 1994-04-28 | 908 | 908 | 900 | 908 | 266,000 | 908 |
| 1994-04-27 | 911 | 915 | 905 | 905 | 563,000 | 905 |
| 1994-04-26 | 904 | 908 | 899 | 908 | 606,000 | 908 |
| 1994-04-25 | 907 | 909 | 903 | 905 | 853,000 | 905 |
| 1994-04-22 | 930 | 930 | 908 | 917 | 1,045,000 | 917 |
| 1994-04-21 | 918 | 920 | 908 | 920 | 1,180,000 | 920 |
| 1994-04-20 | 940 | 940 | 912 | 915 | 1,202,000 | 915 |
| 1994-04-19 | 948 | 950 | 940 | 950 | 1,480,000 | 950 |
| 1994-04-18 | 942 | 953 | 942 | 953 | 1,887,000 | 953 |
| 1994-04-15 | 944 | 944 | 934 | 936 | 992,000 | 936 |
| 1994-04-14 | 934 | 949 | 930 | 945 | 1,552,000 | 945 |
| 1994-04-13 | 931 | 931 | 905 | 925 | 1,204,000 | 925 |
| 1994-04-12 | 937 | 940 | 921 | 935 | 726,000 | 935 |
| 1994-04-11 | 940 | 940 | 933 | 934 | 414,000 | 934 |
| 1994-04-08 | 930 | 930 | 908 | 930 | 1,117,000 | 930 |
| 1994-04-07 | 943 | 943 | 922 | 930 | 804,000 | 930 |
| 1994-04-06 | 929 | 948 | 929 | 947 | 2,699,000 | 947 |
| 1994-04-05 | 878 | 906 | 874 | 901 | 624,000 | 901 |
| 1994-04-04 | 880 | 880 | 863 | 868 | 1,097,000 | 868 |
| 1994-04-01 | 890 | 898 | 881 | 883 | 532,000 | 883 |
| 1994-03-31 | 895 | 900 | 880 | 900 | 2,485,000 | 900 |
| 1994-03-30 | 895 | 905 | 887 | 905 | 1,162,000 | 905 |
| 1994-03-29 | 911 | 911 | 895 | 902 | 861,000 | 902 |
| 1994-03-28 | 896 | 923 | 896 | 917 | 553,000 | 917 |
| 1994-03-25 | 891 | 909 | 887 | 890 | 1,465,000 | 890 |
| 1994-03-24 | 926 | 928 | 906 | 911 | 1,418,000 | 911 |
| 1994-03-23 | 935 | 935 | 916 | 916 | 693,000 | 916 |
| 1994-03-22 | 939 | 943 | 927 | 938 | 2,400,000 | 938 |
| 1994-03-18 | 941 | 948 | 932 | 936 | 1,635,000 | 936 |
| 1994-03-17 | 941 | 941 | 935 | 938 | 1,777,000 | 938 |
| 1994-03-16 | 962 | 968 | 951 | 951 | 2,658,000 | 951 |
| 1994-03-15 | 959 | 975 | 957 | 972 | 6,347,000 | 972 |
| 1994-03-14 | 918 | 943 | 913 | 939 | 2,989,000 | 939 |
| 1994-03-11 | 893 | 909 | 888 | 908 | 3,660,000 | 908 |
| 1994-03-10 | 879 | 885 | 875 | 883 | 1,024,000 | 883 |
| 1994-03-09 | 878 | 880 | 868 | 871 | 736,000 | 871 |
| 1994-03-08 | 881 | 890 | 866 | 879 | 1,607,000 | 879 |
| 1994-03-07 | 872 | 881 | 865 | 879 | 1,085,000 | 879 |
| 1994-03-04 | 868 | 874 | 858 | 872 | 1,398,000 | 872 |
| 1994-03-03 | 860 | 860 | 851 | 858 | 368,000 | 858 |
| 1994-03-02 | 879 | 885 | 860 | 860 | 641,000 | 860 |
| 1994-03-01 | 889 | 891 | 884 | 889 | 837,000 | 889 |
| 1994-02-28 | 878 | 888 | 870 | 888 | 1,718,000 | 888 |
| 1994-02-25 | 858 | 884 | 857 | 870 | 2,106,000 | 870 |
| 1994-02-24 | 840 | 870 | 836 | 860 | 1,567,000 | 860 |
| 1994-02-23 | 833 | 849 | 823 | 833 | 1,232,000 | 833 |
| 1994-02-22 | 819 | 829 | 811 | 823 | 1,437,000 | 823 |
| 1994-02-21 | 815 | 823 | 810 | 822 | 893,000 | 822 |
| 1994-02-18 | 811 | 819 | 808 | 819 | 637,000 | 819 |
| 1994-02-17 | 822 | 822 | 800 | 805 | 630,000 | 805 |
| 1994-02-16 | 825 | 835 | 812 | 828 | 725,000 | 828 |
| 1994-02-15 | 821 | 830 | 812 | 820 | 1,574,000 | 820 |
| 1994-02-14 | 860 | 860 | 838 | 845 | 866,000 | 845 |
| 1994-02-10 | 875 | 875 | 855 | 855 | 975,000 | 855 |
| 1994-02-09 | 878 | 880 | 861 | 865 | 737,000 | 865 |
| 1994-02-08 | 881 | 885 | 872 | 879 | 1,131,000 | 879 |
| 1994-02-07 | 881 | 881 | 868 | 870 | 730,000 | 870 |
| 1994-02-04 | 881 | 890 | 879 | 889 | 1,370,000 | 889 |
| 1994-02-03 | 904 | 905 | 880 | 891 | 2,097,000 | 891 |
| 1994-02-02 | 876 | 895 | 876 | 895 | 2,346,000 | 895 |
| 1994-02-01 | 869 | 899 | 869 | 896 | 4,117,000 | 896 |
| 1994-01-31 | 842 | 859 | 835 | 859 | 2,250,000 | 859 |
| 1994-01-28 | 817 | 825 | 809 | 819 | 1,180,000 | 819 |
| 1994-01-27 | 820 | 820 | 806 | 820 | 875,000 | 820 |
| 1994-01-26 | 812 | 820 | 802 | 820 | 1,450,000 | 820 |
| 1994-01-25 | 790 | 795 | 780 | 789 | 361,000 | 789 |
| 1994-01-24 | 780 | 795 | 770 | 790 | 597,000 | 790 |
| 1994-01-21 | 809 | 820 | 809 | 820 | 582,000 | 820 |
| 1994-01-20 | 815 | 820 | 801 | 813 | 1,464,000 | 813 |
| 1994-01-19 | 789 | 810 | 789 | 800 | 1,036,000 | 800 |
| 1994-01-18 | 796 | 799 | 786 | 799 | 843,000 | 799 |
| 1994-01-17 | 800 | 800 | 786 | 786 | 565,000 | 786 |
| 1994-01-14 | 795 | 805 | 776 | 805 | 1,212,000 | 805 |
| 1994-01-13 | 805 | 805 | 785 | 785 | 865,000 | 785 |
| 1994-01-12 | 795 | 805 | 789 | 803 | 874,000 | 803 |
| 1994-01-11 | 825 | 830 | 813 | 825 | 3,118,000 | 825 |
| 1994-01-10 | 810 | 820 | 808 | 819 | 1,538,000 | 819 |
| 1994-01-07 | 787 | 790 | 778 | 790 | 434,000 | 790 |
| 1994-01-06 | 785 | 790 | 780 | 790 | 1,149,000 | 790 |
| 1994-01-05 | 759 | 780 | 756 | 780 | 386,000 | 780 |
| 1994-01-04 | 759 | 764 | 732 | 764 | 221,000 | 764 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
