6301 コマツの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	582	600	570	593	227,000	593
1998-12-29	573	583	567	582	411,000	582
1998-12-28	566	573	560	567	376,000	567
1998-12-25	570	577	556	556	753,000	556
1998-12-24	583	583	572	576	523,000	576
1998-12-22	590	591	575	583	1,215,000	583
1998-12-21	572	587	571	583	496,000	583
1998-12-18	579	581	575	577	555,000	577
1998-12-17	574	581	563	579	1,110,000	579
1998-12-16	592	598	583	584	872,000	584
1998-12-15	590	592	582	584	938,000	584
1998-12-14	604	604	590	590	926,000	590
1998-12-11	601	616	601	602	2,451,000	602
1998-12-10	613	614	610	610	850,000	610
1998-12-09	615	616	602	613	1,366,000	613
1998-12-08	637	637	620	621	937,000	621
1998-12-07	645	645	632	637	1,658,000	637
1998-12-04	649	649	619	630	693,000	630
1998-12-03	630	650	620	633	1,137,000	633
1998-12-02	627	647	620	630	728,000	630
1998-12-01	637	637	620	622	504,000	622
1998-11-30	645	648	631	631	463,000	631
1998-11-27	644	669	634	644	1,251,000	644
1998-11-26	663	663	623	644	1,150,000	644
1998-11-25	657	657	647	655	651,000	655
1998-11-24	651	665	645	657	1,847,000	657
1998-11-20	611	634	611	631	1,326,000	631
1998-11-19	618	627	591	600	1,925,000	600
1998-11-18	624	638	618	638	1,919,000	638
1998-11-17	632	634	624	634	349,000	634
1998-11-16	639	640	625	631	743,000	631
1998-11-13	612	644	612	639	2,868,000	639
1998-11-12	620	633	596	602	1,227,000	602
1998-11-11	586	627	585	624	2,475,000	624
1998-11-10	580	581	561	572	4,094,000	572
1998-11-09	613	627	613	623	822,000	623
1998-11-06	632	644	615	619	830,000	619
1998-11-05	677	677	635	652	2,075,000	652
1998-11-04	663	670	661	667	1,294,000	667
1998-11-02	639	655	635	653	1,075,000	653
1998-10-30	639	639	621	630	575,000	630
1998-10-29	614	639	606	636	668,000	636
1998-10-28	620	629	601	610	588,000	610
1998-10-27	630	638	606	610	729,000	610
1998-10-26	614	635	614	630	337,000	630
1998-10-23	665	679	625	634	743,000	634
1998-10-22	675	691	666	685	1,998,000	685
1998-10-21	648	669	640	669	1,951,000	669
1998-10-20	615	630	612	628	583,000	628
1998-10-19	585	621	585	602	1,105,000	602
1998-10-16	591	595	571	585	1,424,000	585
1998-10-15	603	611	589	594	784,000	594
1998-10-14	620	624	600	602	1,014,000	602
1998-10-13	635	635	600	600	987,000	600
1998-10-12	639	645	624	633	1,709,000	633
1998-10-09	559	610	559	599	1,532,000	599
1998-10-08	577	585	550	560	764,000	560
1998-10-07	560	588	560	585	1,187,000	585
1998-10-06	554	580	548	549	805,000	549
1998-10-05	565	573	550	550	1,405,000	550
1998-10-02	578	584	568	580	1,895,000	580
1998-10-01	630	637	581	598	1,056,000	598
1998-09-30	637	640	629	635	1,393,000	635
1998-09-29	639	642	609	637	832,000	637
1998-09-28	620	650	617	648	1,087,000	648
1998-09-25	606	622	606	620	838,000	620
1998-09-24	597	620	596	603	965,000	603
1998-09-22	600	600	590	596	991,000	596
1998-09-21	588	601	586	586	694,000	586
1998-09-18	575	611	575	604	1,330,000	604
1998-09-17	611	615	596	601	719,000	601
1998-09-16	614	623	611	615	520,000	615
1998-09-14	616	620	597	613	832,000	613
1998-09-11	653	653	588	625	6,055,000	625
1998-09-10	651	654	645	653	1,185,000	653
1998-09-09	645	650	628	631	487,000	631
1998-09-08	625	655	621	635	808,000	635
1998-09-07	580	640	580	635	1,023,000	635
1998-09-04	602	607	590	590	634,000	590
1998-09-03	591	612	585	602	869,000	602
1998-09-02	608	633	608	611	633,000	611
1998-09-01	595	640	595	635	1,023,000	635
1998-08-31	602	623	600	623	985,000	623
1998-08-28	590	608	581	590	1,070,000	590
1998-08-27	630	630	600	610	1,042,000	610
1998-08-26	632	642	631	631	626,000	631
1998-08-25	635	650	635	635	766,000	635
1998-08-24	650	651	626	633	691,000	633
1998-08-21	657	662	656	657	533,000	657
1998-08-20	683	683	676	682	353,000	682
1998-08-19	685	690	668	685	1,442,000	685
1998-08-18	665	681	665	680	1,595,000	680
1998-08-17	667	670	654	662	1,310,000	662
1998-08-14	677	682	667	667	1,402,000	667
1998-08-13	661	680	661	680	678,000	680
1998-08-12	657	685	657	662	226,000	662
1998-08-11	670	675	650	657	935,000	657
1998-08-10	679	679	662	668	724,000	668
1998-08-07	699	699	678	679	716,000	679
1998-08-06	694	700	690	696	642,000	696
1998-08-05	684	704	684	704	556,000	704
1998-08-04	691	699	685	694	472,000	694
1998-08-03	720	720	690	693	1,315,000	693
1998-07-31	719	727	716	725	2,267,000	725
1998-07-30	710	720	708	714	2,717,000	714
1998-07-29	690	700	690	700	1,151,000	700
1998-07-28	685	690	673	690	222,000	690
1998-07-27	680	687	672	675	564,000	675
1998-07-24	680	693	670	687	882,000	687
1998-07-23	710	715	681	687	2,049,000	687
1998-07-22	686	709	684	700	3,906,000	700
1998-07-21	672	690	670	690	2,505,000	690
1998-07-17	680	684	667	667	906,000	667
1998-07-16	683	685	660	685	2,097,000	685
1998-07-15	700	700	670	680	914,000	680
1998-07-14	681	698	671	698	987,000	698
1998-07-13	645	676	639	671	950,000	671
1998-07-10	670	670	644	649	1,698,000	649
1998-07-09	670	674	654	660	894,000	660
1998-07-08	700	700	670	680	1,820,000	680
1998-07-07	688	701	688	697	1,219,000	697
1998-07-06	696	710	685	685	427,000	685
1998-07-03	714	723	701	715	1,120,000	715
1998-07-02	740	745	710	722	5,297,000	722
1998-07-01	679	700	671	700	2,190,000	700
1998-06-30	658	674	653	674	1,512,000	674
1998-06-29	644	644	633	640	1,066,000	640
1998-06-26	644	644	619	624	856,000	624
1998-06-25	618	628	615	625	934,000	625
1998-06-24	617	619	611	614	764,000	614
1998-06-23	639	639	616	616	1,235,000	616
1998-06-22	662	662	642	642	524,000	642
1998-06-19	650	660	647	659	575,000	659
1998-06-18	670	670	647	660	1,147,000	660
1998-06-17	656	660	626	632	1,283,000	632
1998-06-16	675	675	656	661	1,595,000	661
1998-06-15	683	690	677	684	1,075,000	684
1998-06-12	657	691	642	683	2,682,000	683
1998-06-11	678	685	656	657	984,000	657
1998-06-10	700	703	670	698	3,908,000	698
1998-06-09	665	692	665	692	4,872,000	692
1998-06-08	640	670	636	670	3,872,000	670
1998-06-05	625	642	620	640	3,123,000	640
1998-06-04	604	615	600	605	662,000	605
1998-06-03	620	620	600	610	811,000	610
1998-06-02	612	616	607	612	1,909,000	612
1998-06-01	590	594	576	582	1,095,000	582
1998-05-29	581	600	574	580	1,054,000	580
1998-05-28	590	601	590	594	1,316,000	594
1998-05-27	610	620	596	620	364,000	620
1998-05-26	604	619	604	617	532,000	617
1998-05-25	624	624	609	614	811,000	614
1998-05-22	619	619	600	610	1,546,000	610
1998-05-21	600	608	597	602	1,791,000	602
1998-05-20	585	604	582	597	2,158,000	597
1998-05-19	580	583	571	579	1,786,000	579
1998-05-18	585	585	573	576	1,486,000	576
1998-05-15	592	592	581	584	2,956,000	584
1998-05-14	596	601	592	592	1,791,000	592
1998-05-13	599	603	580	596	2,549,000	596
1998-05-12	636	636	602	609	2,740,000	609
1998-05-11	623	631	608	626	2,730,000	626
1998-05-08	587	602	578	593	4,252,000	593
1998-05-07	531	539	526	538	3,274,000	538
1998-05-06	585	585	562	566	1,308,000	566
1998-05-01	590	593	580	587	1,062,000	587
1998-04-30	600	601	597	600	763,000	600
1998-04-28	595	610	594	600	2,600,000	600
1998-04-27	613	614	607	611	1,797,000	611
1998-04-24	622	630	616	624	1,117,000	624
1998-04-23	641	647	617	617	1,821,000	617
1998-04-22	633	633	624	632	1,376,000	632
1998-04-21	614	625	599	623	1,046,000	623
1998-04-20	616	634	614	634	665,000	634
1998-04-17	625	625	600	606	1,022,000	606
1998-04-16	648	650	618	625	748,000	625
1998-04-15	677	677	644	644	624,000	644
1998-04-14	660	683	653	683	1,346,000	683
1998-04-13	652	661	652	660	1,115,000	660
1998-04-10	650	655	642	651	1,422,000	651
1998-04-09	631	668	613	668	1,783,000	668
1998-04-08	600	629	600	621	1,194,000	621
1998-04-07	586	610	586	599	1,060,000	599
1998-04-06	570	591	569	590	701,000	590
1998-04-03	562	578	550	550	965,000	550
1998-04-02	596	596	548	551	1,593,000	551
1998-04-01	626	631	600	600	914,000	600
1998-03-31	630	639	621	636	1,320,000	636
1998-03-30	642	652	630	640	907,000	640
1998-03-27	665	670	640	640	486,000	640
1998-03-26	650	665	630	665	842,000	665
1998-03-25	641	653	610	620	745,000	620
1998-03-24	658	661	640	640	764,000	640
1998-03-23	665	678	663	665	945,000	665
1998-03-20	638	664	635	664	1,564,000	664
1998-03-19	631	640	631	638	677,000	638
1998-03-18	641	643	621	621	912,000	621
1998-03-17	627	641	626	641	1,353,000	641
1998-03-16	619	623	615	622	341,000	622
1998-03-13	591	624	591	619	1,786,000	619
1998-03-12	607	607	595	595	792,000	595
1998-03-11	611	612	602	610	1,214,000	610
1998-03-10	619	625	619	619	1,346,000	619
1998-03-09	619	623	616	617	1,077,000	617
1998-03-06	614	624	614	616	392,000	616
1998-03-05	605	631	603	624	3,515,000	624
1998-03-04	600	608	600	606	1,438,000	606
1998-03-03	605	606	597	600	1,665,000	600
1998-03-02	610	617	610	611	1,673,000	611
1998-02-27	615	619	603	603	1,383,000	603
1998-02-26	627	627	595	606	1,748,000	606
1998-02-25	635	635	625	632	802,000	632
1998-02-24	661	661	640	640	540,000	640
1998-02-23	665	670	659	661	1,242,000	661
1998-02-20	654	657	648	655	708,000	655
1998-02-19	637	653	635	648	971,000	648
1998-02-18	660	668	641	642	552,000	642
1998-02-17	642	679	635	670	404,000	670
1998-02-16	654	654	642	642	632,000	642
1998-02-13	715	715	655	664	1,478,000	664
1998-02-12	725	725	710	715	1,041,000	715
1998-02-10	699	719	691	705	1,803,000	705
1998-02-09	646	675	636	672	1,112,000	672
1998-02-06	635	641	610	627	922,000	627
1998-02-05	620	643	614	637	402,000	637
1998-02-04	635	638	623	630	482,000	630
1998-02-03	654	658	630	634	1,383,000	634
1998-02-02	661	661	635	640	734,000	640
1998-01-30	659	660	643	656	850,000	656
1998-01-29	653	672	653	662	1,363,000	662
1998-01-28	660	660	640	640	1,726,000	640
1998-01-27	651	651	635	642	871,000	642
1998-01-26	636	665	636	652	1,534,000	652
1998-01-23	624	645	624	632	1,142,000	632
1998-01-22	625	640	621	621	1,275,000	621
1998-01-21	592	606	573	605	2,628,000	605
1998-01-20	559	589	559	575	1,671,000	575
1998-01-19	562	575	556	559	1,781,000	559
1998-01-16	545	573	541	549	2,077,000	549
1998-01-14	534	560	525	548	2,140,000	548
1998-01-13	554	560	486	499	1,873,000	499
1998-01-12	546	562	541	548	1,431,000	548
1998-01-09	605	605	547	552	2,556,000	552
1998-01-08	635	667	635	645	1,534,000	645
1998-01-07	624	640	624	637	872,000	637
1998-01-06	616	635	611	622	865,000	622
1998-01-05	650	656	616	616	411,000	616

分割・併合履歴： [1989-03-28]1株→1.05株

6301 コマツ の時系列データ [1998年度]

6301 コマツの時系列データ [1998年度]