6301 コマツ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 849 | 854 | 844 | 850 | 389,000 | 850 |
| 1995-12-28 | 838 | 851 | 834 | 845 | 1,092,000 | 845 |
| 1995-12-27 | 830 | 836 | 829 | 833 | 1,034,000 | 833 |
| 1995-12-26 | 815 | 824 | 812 | 824 | 302,000 | 824 |
| 1995-12-25 | 819 | 819 | 808 | 815 | 778,000 | 815 |
| 1995-12-22 | 842 | 842 | 822 | 823 | 1,633,000 | 823 |
| 1995-12-21 | 830 | 845 | 826 | 840 | 1,101,000 | 840 |
| 1995-12-20 | 834 | 838 | 828 | 830 | 1,145,000 | 830 |
| 1995-12-19 | 821 | 835 | 817 | 833 | 584,000 | 833 |
| 1995-12-18 | 815 | 821 | 815 | 821 | 736,000 | 821 |
| 1995-12-15 | 830 | 830 | 809 | 810 | 1,302,000 | 810 |
| 1995-12-14 | 830 | 842 | 830 | 834 | 762,000 | 834 |
| 1995-12-13 | 821 | 826 | 820 | 820 | 938,000 | 820 |
| 1995-12-12 | 818 | 823 | 811 | 821 | 693,000 | 821 |
| 1995-12-11 | 819 | 819 | 806 | 808 | 830,000 | 808 |
| 1995-12-08 | 823 | 835 | 805 | 814 | 3,339,000 | 814 |
| 1995-12-07 | 839 | 844 | 834 | 843 | 1,375,000 | 843 |
| 1995-12-06 | 833 | 834 | 827 | 831 | 494,000 | 831 |
| 1995-12-05 | 835 | 835 | 828 | 834 | 1,273,000 | 834 |
| 1995-12-04 | 837 | 841 | 820 | 834 | 1,146,000 | 834 |
| 1995-12-01 | 819 | 838 | 811 | 830 | 822,000 | 830 |
| 1995-11-30 | 810 | 813 | 795 | 800 | 1,260,000 | 800 |
| 1995-11-29 | 818 | 820 | 795 | 800 | 535,000 | 800 |
| 1995-11-28 | 819 | 824 | 814 | 818 | 1,029,000 | 818 |
| 1995-11-27 | 802 | 821 | 802 | 818 | 1,215,000 | 818 |
| 1995-11-24 | 803 | 803 | 798 | 802 | 417,000 | 802 |
| 1995-11-22 | 799 | 800 | 788 | 798 | 1,198,000 | 798 |
| 1995-11-21 | 787 | 794 | 785 | 792 | 1,089,000 | 792 |
| 1995-11-20 | 769 | 788 | 769 | 780 | 796,000 | 780 |
| 1995-11-17 | 752 | 777 | 749 | 769 | 861,000 | 769 |
| 1995-11-16 | 746 | 750 | 745 | 750 | 505,000 | 750 |
| 1995-11-15 | 748 | 750 | 744 | 745 | 941,000 | 745 |
| 1995-11-14 | 754 | 758 | 748 | 750 | 798,000 | 750 |
| 1995-11-13 | 760 | 769 | 757 | 764 | 1,158,000 | 764 |
| 1995-11-10 | 783 | 783 | 775 | 779 | 573,000 | 779 |
| 1995-11-09 | 781 | 782 | 775 | 775 | 714,000 | 775 |
| 1995-11-08 | 790 | 790 | 785 | 787 | 459,000 | 787 |
| 1995-11-07 | 797 | 797 | 788 | 794 | 358,000 | 794 |
| 1995-11-06 | 789 | 798 | 783 | 790 | 1,262,000 | 790 |
| 1995-11-02 | 785 | 798 | 785 | 790 | 1,300,000 | 790 |
| 1995-11-01 | 790 | 790 | 783 | 790 | 596,000 | 790 |
| 1995-10-31 | 790 | 800 | 781 | 800 | 784,000 | 800 |
| 1995-10-30 | 782 | 786 | 775 | 781 | 394,000 | 781 |
| 1995-10-27 | 782 | 782 | 772 | 772 | 733,000 | 772 |
| 1995-10-26 | 780 | 788 | 770 | 775 | 573,000 | 775 |
| 1995-10-25 | 787 | 787 | 779 | 780 | 493,000 | 780 |
| 1995-10-24 | 782 | 790 | 780 | 785 | 425,000 | 785 |
| 1995-10-23 | 790 | 790 | 770 | 774 | 1,259,000 | 774 |
| 1995-10-20 | 790 | 791 | 788 | 790 | 947,000 | 790 |
| 1995-10-19 | 793 | 794 | 788 | 788 | 470,000 | 788 |
| 1995-10-18 | 779 | 786 | 774 | 783 | 621,000 | 783 |
| 1995-10-17 | 777 | 784 | 777 | 782 | 763,000 | 782 |
| 1995-10-16 | 778 | 784 | 776 | 781 | 445,000 | 781 |
| 1995-10-13 | 773 | 780 | 766 | 775 | 860,000 | 775 |
| 1995-10-12 | 789 | 794 | 771 | 771 | 747,000 | 771 |
| 1995-10-11 | 801 | 802 | 788 | 788 | 554,000 | 788 |
| 1995-10-09 | 820 | 820 | 800 | 802 | 608,000 | 802 |
| 1995-10-06 | 802 | 812 | 800 | 812 | 675,000 | 812 |
| 1995-10-05 | 800 | 812 | 781 | 812 | 788,000 | 812 |
| 1995-10-04 | 804 | 814 | 794 | 800 | 295,000 | 800 |
| 1995-10-03 | 803 | 809 | 794 | 809 | 349,000 | 809 |
| 1995-10-02 | 804 | 804 | 794 | 803 | 417,000 | 803 |
| 1995-09-29 | 805 | 805 | 794 | 796 | 523,000 | 796 |
| 1995-09-28 | 795 | 802 | 785 | 795 | 529,000 | 795 |
| 1995-09-27 | 769 | 804 | 767 | 795 | 658,000 | 795 |
| 1995-09-26 | 757 | 765 | 752 | 759 | 530,000 | 759 |
| 1995-09-25 | 758 | 762 | 751 | 751 | 578,000 | 751 |
| 1995-09-22 | 762 | 770 | 746 | 750 | 1,287,000 | 750 |
| 1995-09-21 | 800 | 800 | 782 | 782 | 883,000 | 782 |
| 1995-09-20 | 850 | 850 | 800 | 809 | 1,221,000 | 809 |
| 1995-09-19 | 836 | 850 | 836 | 838 | 770,000 | 838 |
| 1995-09-18 | 842 | 854 | 836 | 836 | 954,000 | 836 |
| 1995-09-14 | 852 | 852 | 838 | 845 | 743,000 | 845 |
| 1995-09-13 | 840 | 854 | 837 | 844 | 743,000 | 844 |
| 1995-09-12 | 854 | 861 | 847 | 850 | 1,048,000 | 850 |
| 1995-09-11 | 847 | 865 | 845 | 856 | 1,439,000 | 856 |
| 1995-09-08 | 837 | 874 | 827 | 867 | 4,957,000 | 867 |
| 1995-09-07 | 810 | 811 | 802 | 807 | 495,000 | 807 |
| 1995-09-06 | 800 | 811 | 800 | 802 | 669,000 | 802 |
| 1995-09-05 | 795 | 810 | 791 | 800 | 685,000 | 800 |
| 1995-09-04 | 807 | 807 | 795 | 801 | 492,000 | 801 |
| 1995-09-01 | 787 | 808 | 787 | 807 | 456,000 | 807 |
| 1995-08-31 | 802 | 812 | 800 | 807 | 405,000 | 807 |
| 1995-08-30 | 810 | 810 | 791 | 800 | 804,000 | 800 |
| 1995-08-29 | 780 | 801 | 777 | 800 | 605,000 | 800 |
| 1995-08-28 | 790 | 790 | 777 | 781 | 314,000 | 781 |
| 1995-08-25 | 792 | 792 | 784 | 792 | 449,000 | 792 |
| 1995-08-24 | 796 | 796 | 785 | 792 | 511,000 | 792 |
| 1995-08-23 | 810 | 810 | 793 | 793 | 876,000 | 793 |
| 1995-08-22 | 802 | 810 | 802 | 806 | 835,000 | 806 |
| 1995-08-21 | 820 | 820 | 805 | 810 | 1,037,000 | 810 |
| 1995-08-18 | 825 | 830 | 819 | 820 | 2,400,000 | 820 |
| 1995-08-17 | 850 | 857 | 822 | 834 | 1,948,000 | 834 |
| 1995-08-16 | 852 | 858 | 843 | 858 | 2,837,000 | 858 |
| 1995-08-15 | 755 | 793 | 747 | 792 | 2,638,000 | 792 |
| 1995-08-14 | 737 | 748 | 737 | 747 | 819,000 | 747 |
| 1995-08-11 | 733 | 733 | 721 | 727 | 751,000 | 727 |
| 1995-08-10 | 736 | 739 | 720 | 726 | 766,000 | 726 |
| 1995-08-09 | 738 | 738 | 732 | 732 | 231,000 | 732 |
| 1995-08-08 | 739 | 739 | 731 | 739 | 918,000 | 739 |
| 1995-08-07 | 745 | 745 | 732 | 739 | 271,000 | 739 |
| 1995-08-04 | 745 | 745 | 734 | 740 | 600,000 | 740 |
| 1995-08-03 | 746 | 754 | 736 | 746 | 2,427,000 | 746 |
| 1995-08-02 | 696 | 714 | 696 | 706 | 551,000 | 706 |
| 1995-08-01 | 718 | 718 | 701 | 701 | 359,000 | 701 |
| 1995-07-31 | 701 | 719 | 697 | 719 | 855,000 | 719 |
| 1995-07-28 | 699 | 701 | 695 | 701 | 852,000 | 701 |
| 1995-07-27 | 688 | 706 | 688 | 703 | 698,000 | 703 |
| 1995-07-26 | 686 | 692 | 685 | 691 | 919,000 | 691 |
| 1995-07-25 | 702 | 708 | 680 | 693 | 477,000 | 693 |
| 1995-07-24 | 735 | 735 | 718 | 718 | 591,000 | 718 |
| 1995-07-21 | 737 | 737 | 727 | 734 | 595,000 | 734 |
| 1995-07-20 | 711 | 727 | 711 | 727 | 734,000 | 727 |
| 1995-07-19 | 743 | 746 | 719 | 723 | 783,000 | 723 |
| 1995-07-18 | 765 | 765 | 741 | 753 | 926,000 | 753 |
| 1995-07-17 | 744 | 754 | 744 | 754 | 1,387,000 | 754 |
| 1995-07-14 | 742 | 744 | 731 | 737 | 1,484,000 | 737 |
| 1995-07-13 | 732 | 746 | 728 | 735 | 1,265,000 | 735 |
| 1995-07-12 | 733 | 741 | 730 | 732 | 1,212,000 | 732 |
| 1995-07-11 | 724 | 724 | 705 | 723 | 1,003,000 | 723 |
| 1995-07-10 | 720 | 729 | 711 | 715 | 1,887,000 | 715 |
| 1995-07-07 | 660 | 710 | 657 | 690 | 2,575,000 | 690 |
| 1995-07-06 | 652 | 659 | 647 | 650 | 1,031,000 | 650 |
| 1995-07-05 | 659 | 659 | 650 | 657 | 410,000 | 657 |
| 1995-07-04 | 659 | 664 | 653 | 662 | 1,150,000 | 662 |
| 1995-07-03 | 657 | 660 | 649 | 659 | 1,071,000 | 659 |
| 1995-06-30 | 652 | 653 | 645 | 647 | 1,159,000 | 647 |
| 1995-06-29 | 659 | 660 | 641 | 646 | 1,195,000 | 646 |
| 1995-06-28 | 629 | 643 | 624 | 635 | 355,000 | 635 |
| 1995-06-27 | 644 | 644 | 622 | 639 | 438,000 | 639 |
| 1995-06-26 | 665 | 665 | 643 | 649 | 658,000 | 649 |
| 1995-06-23 | 642 | 658 | 642 | 658 | 680,000 | 658 |
| 1995-06-22 | 625 | 636 | 625 | 635 | 316,000 | 635 |
| 1995-06-21 | 618 | 644 | 613 | 633 | 197,000 | 633 |
| 1995-06-20 | 625 | 625 | 599 | 611 | 433,000 | 611 |
| 1995-06-19 | 621 | 644 | 621 | 624 | 291,000 | 624 |
| 1995-06-16 | 636 | 636 | 620 | 620 | 653,000 | 620 |
| 1995-06-15 | 591 | 624 | 580 | 624 | 752,000 | 624 |
| 1995-06-14 | 593 | 594 | 587 | 588 | 433,000 | 588 |
| 1995-06-13 | 620 | 622 | 583 | 593 | 707,000 | 593 |
| 1995-06-12 | 625 | 625 | 618 | 618 | 628,000 | 618 |
| 1995-06-09 | 618 | 627 | 615 | 625 | 2,283,000 | 625 |
| 1995-06-08 | 655 | 655 | 642 | 643 | 680,000 | 643 |
| 1995-06-07 | 659 | 660 | 653 | 658 | 518,000 | 658 |
| 1995-06-06 | 660 | 665 | 656 | 660 | 245,000 | 660 |
| 1995-06-05 | 660 | 668 | 656 | 668 | 233,000 | 668 |
| 1995-06-02 | 667 | 680 | 664 | 670 | 357,000 | 670 |
| 1995-06-01 | 657 | 659 | 653 | 659 | 535,000 | 659 |
| 1995-05-31 | 663 | 665 | 650 | 659 | 655,000 | 659 |
| 1995-05-30 | 657 | 666 | 657 | 663 | 581,000 | 663 |
| 1995-05-29 | 649 | 659 | 648 | 656 | 463,000 | 656 |
| 1995-05-26 | 647 | 660 | 644 | 659 | 609,000 | 659 |
| 1995-05-25 | 655 | 660 | 651 | 655 | 1,546,000 | 655 |
| 1995-05-24 | 633 | 643 | 633 | 641 | 633,000 | 641 |
| 1995-05-23 | 637 | 638 | 625 | 628 | 907,000 | 628 |
| 1995-05-22 | 647 | 647 | 621 | 637 | 382,000 | 637 |
| 1995-05-19 | 662 | 662 | 644 | 647 | 1,122,000 | 647 |
| 1995-05-18 | 663 | 663 | 656 | 663 | 827,000 | 663 |
| 1995-05-17 | 657 | 657 | 650 | 653 | 828,000 | 653 |
| 1995-05-16 | 652 | 652 | 645 | 647 | 905,000 | 647 |
| 1995-05-15 | 651 | 652 | 641 | 641 | 1,060,000 | 641 |
| 1995-05-12 | 650 | 655 | 645 | 645 | 2,152,000 | 645 |
| 1995-05-11 | 662 | 662 | 648 | 649 | 1,175,000 | 649 |
| 1995-05-10 | 657 | 660 | 653 | 655 | 677,000 | 655 |
| 1995-05-09 | 666 | 670 | 650 | 658 | 832,000 | 658 |
| 1995-05-08 | 672 | 679 | 664 | 664 | 1,522,000 | 664 |
| 1995-05-02 | 664 | 675 | 664 | 672 | 741,000 | 672 |
| 1995-05-01 | 668 | 668 | 661 | 664 | 279,000 | 664 |
| 1995-04-28 | 655 | 668 | 646 | 668 | 885,000 | 668 |
| 1995-04-27 | 663 | 667 | 654 | 658 | 768,000 | 658 |
| 1995-04-26 | 667 | 667 | 653 | 659 | 632,000 | 659 |
| 1995-04-25 | 673 | 680 | 668 | 673 | 1,565,000 | 673 |
| 1995-04-24 | 669 | 673 | 666 | 669 | 1,104,000 | 669 |
| 1995-04-21 | 666 | 670 | 664 | 669 | 1,697,000 | 669 |
| 1995-04-20 | 660 | 668 | 659 | 663 | 1,441,000 | 663 |
| 1995-04-19 | 644 | 651 | 640 | 650 | 1,547,000 | 650 |
| 1995-04-18 | 646 | 659 | 646 | 655 | 1,021,000 | 655 |
| 1995-04-17 | 630 | 649 | 628 | 647 | 649,000 | 647 |
| 1995-04-14 | 662 | 664 | 639 | 639 | 1,238,000 | 639 |
| 1995-04-13 | 650 | 665 | 650 | 662 | 1,477,000 | 662 |
| 1995-04-12 | 631 | 646 | 631 | 642 | 1,395,000 | 642 |
| 1995-04-11 | 630 | 630 | 621 | 621 | 1,847,000 | 621 |
| 1995-04-10 | 628 | 628 | 619 | 623 | 1,361,000 | 623 |
| 1995-04-07 | 610 | 623 | 607 | 618 | 640,000 | 618 |
| 1995-04-06 | 617 | 627 | 612 | 620 | 863,000 | 620 |
| 1995-04-05 | 601 | 616 | 596 | 612 | 908,000 | 612 |
| 1995-04-04 | 585 | 596 | 576 | 591 | 1,398,000 | 591 |
| 1995-04-03 | 581 | 585 | 575 | 581 | 1,028,000 | 581 |
| 1995-03-31 | 630 | 634 | 611 | 625 | 1,663,000 | 625 |
| 1995-03-30 | 622 | 635 | 611 | 618 | 1,266,000 | 618 |
| 1995-03-29 | 639 | 640 | 612 | 616 | 2,397,000 | 616 |
| 1995-03-28 | 620 | 644 | 620 | 636 | 1,987,000 | 636 |
| 1995-03-27 | 589 | 622 | 589 | 617 | 1,260,000 | 617 |
| 1995-03-24 | 595 | 600 | 565 | 579 | 1,326,000 | 579 |
| 1995-03-23 | 586 | 601 | 585 | 595 | 650,000 | 595 |
| 1995-03-22 | 615 | 622 | 574 | 574 | 1,494,000 | 574 |
| 1995-03-20 | 621 | 628 | 611 | 615 | 790,000 | 615 |
| 1995-03-17 | 639 | 639 | 620 | 628 | 1,058,000 | 628 |
| 1995-03-16 | 647 | 649 | 628 | 629 | 1,073,000 | 629 |
| 1995-03-15 | 651 | 656 | 645 | 648 | 1,350,000 | 648 |
| 1995-03-14 | 668 | 668 | 644 | 644 | 764,000 | 644 |
| 1995-03-13 | 679 | 680 | 650 | 665 | 859,000 | 665 |
| 1995-03-10 | 688 | 691 | 665 | 665 | 2,742,000 | 665 |
| 1995-03-09 | 688 | 690 | 681 | 687 | 585,000 | 687 |
| 1995-03-08 | 695 | 695 | 675 | 678 | 1,173,000 | 678 |
| 1995-03-07 | 700 | 709 | 698 | 702 | 1,155,000 | 702 |
| 1995-03-06 | 696 | 707 | 693 | 702 | 618,000 | 702 |
| 1995-03-03 | 697 | 720 | 696 | 700 | 1,552,000 | 700 |
| 1995-03-02 | 715 | 725 | 706 | 707 | 1,445,000 | 707 |
| 1995-03-01 | 712 | 714 | 685 | 685 | 816,000 | 685 |
| 1995-02-28 | 707 | 726 | 692 | 709 | 577,000 | 709 |
| 1995-02-27 | 700 | 708 | 665 | 701 | 689,000 | 701 |
| 1995-02-24 | 741 | 741 | 730 | 737 | 695,000 | 737 |
| 1995-02-23 | 756 | 762 | 730 | 748 | 329,000 | 748 |
| 1995-02-22 | 757 | 765 | 757 | 760 | 461,000 | 760 |
| 1995-02-21 | 752 | 762 | 752 | 756 | 821,000 | 756 |
| 1995-02-20 | 767 | 775 | 760 | 760 | 676,000 | 760 |
| 1995-02-17 | 740 | 770 | 736 | 767 | 1,403,000 | 767 |
| 1995-02-16 | 760 | 765 | 745 | 745 | 1,035,000 | 745 |
| 1995-02-15 | 775 | 780 | 770 | 770 | 444,000 | 770 |
| 1995-02-14 | 805 | 805 | 797 | 805 | 591,000 | 805 |
| 1995-02-13 | 820 | 825 | 799 | 799 | 1,076,000 | 799 |
| 1995-02-10 | 810 | 810 | 785 | 794 | 1,189,000 | 794 |
| 1995-02-09 | 813 | 815 | 802 | 811 | 1,039,000 | 811 |
| 1995-02-08 | 836 | 841 | 810 | 823 | 309,000 | 823 |
| 1995-02-07 | 850 | 850 | 841 | 841 | 223,000 | 841 |
| 1995-02-06 | 867 | 867 | 858 | 859 | 3,399,000 | 859 |
| 1995-02-03 | 870 | 871 | 850 | 865 | 879,000 | 865 |
| 1995-02-02 | 868 | 870 | 865 | 867 | 657,000 | 867 |
| 1995-02-01 | 875 | 882 | 868 | 868 | 559,000 | 868 |
| 1995-01-31 | 888 | 892 | 870 | 875 | 1,137,000 | 875 |
| 1995-01-30 | 859 | 885 | 857 | 875 | 1,873,000 | 875 |
| 1995-01-27 | 835 | 850 | 827 | 850 | 1,321,000 | 850 |
| 1995-01-26 | 840 | 855 | 816 | 816 | 1,552,000 | 816 |
| 1995-01-25 | 850 | 860 | 836 | 836 | 1,409,000 | 836 |
| 1995-01-24 | 811 | 833 | 800 | 833 | 1,243,000 | 833 |
| 1995-01-23 | 870 | 870 | 800 | 808 | 1,352,000 | 808 |
| 1995-01-20 | 872 | 882 | 866 | 870 | 1,197,000 | 870 |
| 1995-01-19 | 875 | 881 | 863 | 872 | 1,145,000 | 872 |
| 1995-01-18 | 873 | 904 | 867 | 867 | 1,883,000 | 867 |
| 1995-01-17 | 866 | 873 | 855 | 870 | 699,000 | 870 |
| 1995-01-13 | 876 | 876 | 863 | 875 | 1,428,000 | 875 |
| 1995-01-12 | 877 | 879 | 868 | 876 | 248,000 | 876 |
| 1995-01-11 | 877 | 887 | 875 | 884 | 1,184,000 | 884 |
| 1995-01-10 | 872 | 873 | 861 | 864 | 363,000 | 864 |
| 1995-01-09 | 879 | 881 | 868 | 877 | 755,000 | 877 |
| 1995-01-06 | 881 | 885 | 879 | 879 | 664,000 | 879 |
| 1995-01-05 | 891 | 895 | 884 | 885 | 297,000 | 885 |
| 1995-01-04 | 900 | 904 | 897 | 900 | 136,000 | 900 |
分割・併合履歴 ： [1989-03-28]1株→1.05株