6301 コマツ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 471 | 481 | 470 | 470 | 439,000 | 470 |
| 1999-12-29 | 493 | 493 | 470 | 471 | 665,000 | 471 |
| 1999-12-28 | 482 | 488 | 471 | 488 | 1,046,000 | 488 |
| 1999-12-27 | 494 | 509 | 494 | 509 | 571,000 | 509 |
| 1999-12-24 | 500 | 505 | 488 | 489 | 1,208,000 | 489 |
| 1999-12-22 | 496 | 502 | 490 | 495 | 605,000 | 495 |
| 1999-12-21 | 485 | 495 | 484 | 488 | 1,120,000 | 488 |
| 1999-12-20 | 467 | 476 | 460 | 474 | 1,562,000 | 474 |
| 1999-12-17 | 489 | 489 | 462 | 470 | 1,533,000 | 470 |
| 1999-12-16 | 518 | 520 | 482 | 491 | 1,724,000 | 491 |
| 1999-12-15 | 516 | 522 | 510 | 516 | 1,059,000 | 516 |
| 1999-12-14 | 516 | 520 | 506 | 510 | 1,891,000 | 510 |
| 1999-12-13 | 538 | 547 | 519 | 521 | 1,626,000 | 521 |
| 1999-12-10 | 526 | 540 | 521 | 528 | 4,455,000 | 528 |
| 1999-12-09 | 538 | 545 | 533 | 536 | 1,222,000 | 536 |
| 1999-12-08 | 560 | 573 | 535 | 540 | 2,934,000 | 540 |
| 1999-12-07 | 604 | 604 | 575 | 577 | 2,036,000 | 577 |
| 1999-12-06 | 625 | 628 | 602 | 604 | 1,218,000 | 604 |
| 1999-12-03 | 621 | 621 | 596 | 611 | 685,000 | 611 |
| 1999-12-02 | 604 | 611 | 596 | 611 | 904,000 | 611 |
| 1999-12-01 | 578 | 599 | 577 | 594 | 688,000 | 594 |
| 1999-11-30 | 585 | 585 | 575 | 575 | 690,000 | 575 |
| 1999-11-29 | 578 | 580 | 575 | 576 | 639,000 | 576 |
| 1999-11-26 | 600 | 606 | 575 | 575 | 1,319,000 | 575 |
| 1999-11-25 | 600 | 606 | 582 | 582 | 1,649,000 | 582 |
| 1999-11-24 | 664 | 664 | 637 | 637 | 2,387,000 | 637 |
| 1999-11-22 | 639 | 639 | 580 | 595 | 1,411,000 | 595 |
| 1999-11-19 | 655 | 661 | 640 | 660 | 1,880,000 | 660 |
| 1999-11-18 | 628 | 668 | 620 | 662 | 3,785,000 | 662 |
| 1999-11-17 | 580 | 611 | 579 | 610 | 3,871,000 | 610 |
| 1999-11-16 | 574 | 575 | 565 | 570 | 1,473,000 | 570 |
| 1999-11-15 | 590 | 590 | 571 | 575 | 1,356,000 | 575 |
| 1999-11-12 | 590 | 601 | 581 | 581 | 2,520,000 | 581 |
| 1999-11-11 | 570 | 594 | 567 | 571 | 3,377,000 | 571 |
| 1999-11-10 | 535 | 572 | 535 | 550 | 4,185,000 | 550 |
| 1999-11-09 | 545 | 549 | 511 | 521 | 6,089,000 | 521 |
| 1999-11-08 | 610 | 613 | 532 | 540 | 3,472,000 | 540 |
| 1999-11-05 | 639 | 640 | 618 | 620 | 1,088,000 | 620 |
| 1999-11-04 | 632 | 647 | 631 | 635 | 2,733,000 | 635 |
| 1999-11-02 | 613 | 628 | 612 | 620 | 1,321,000 | 620 |
| 1999-11-01 | 610 | 625 | 610 | 616 | 1,151,000 | 616 |
| 1999-10-29 | 635 | 639 | 602 | 606 | 2,551,000 | 606 |
| 1999-10-28 | 628 | 631 | 607 | 620 | 1,794,000 | 620 |
| 1999-10-27 | 657 | 657 | 641 | 641 | 1,397,000 | 641 |
| 1999-10-26 | 672 | 681 | 662 | 662 | 960,000 | 662 |
| 1999-10-25 | 698 | 698 | 681 | 681 | 767,000 | 681 |
| 1999-10-22 | 690 | 692 | 687 | 688 | 1,012,000 | 688 |
| 1999-10-21 | 699 | 699 | 685 | 690 | 444,000 | 690 |
| 1999-10-20 | 712 | 712 | 690 | 698 | 696,000 | 698 |
| 1999-10-19 | 709 | 709 | 696 | 701 | 459,000 | 701 |
| 1999-10-18 | 711 | 718 | 704 | 709 | 580,000 | 709 |
| 1999-10-15 | 729 | 729 | 720 | 726 | 954,000 | 726 |
| 1999-10-14 | 730 | 730 | 717 | 729 | 1,199,000 | 729 |
| 1999-10-13 | 721 | 742 | 720 | 732 | 3,178,000 | 732 |
| 1999-10-12 | 711 | 728 | 711 | 721 | 2,986,000 | 721 |
| 1999-10-08 | 722 | 722 | 709 | 711 | 1,629,000 | 711 |
| 1999-10-07 | 706 | 724 | 705 | 720 | 2,142,000 | 720 |
| 1999-10-06 | 700 | 704 | 694 | 700 | 991,000 | 700 |
| 1999-10-05 | 710 | 710 | 698 | 700 | 1,490,000 | 700 |
| 1999-10-04 | 687 | 700 | 687 | 690 | 480,000 | 690 |
| 1999-10-01 | 696 | 700 | 681 | 686 | 470,000 | 686 |
| 1999-09-30 | 699 | 709 | 688 | 706 | 849,000 | 706 |
| 1999-09-29 | 689 | 691 | 685 | 690 | 510,000 | 690 |
| 1999-09-28 | 685 | 695 | 680 | 694 | 916,000 | 694 |
| 1999-09-27 | 642 | 645 | 628 | 631 | 625,000 | 631 |
| 1999-09-24 | 699 | 699 | 620 | 655 | 2,041,000 | 655 |
| 1999-09-22 | 665 | 700 | 649 | 699 | 1,922,000 | 699 |
| 1999-09-21 | 689 | 704 | 673 | 702 | 3,167,000 | 702 |
| 1999-09-20 | 695 | 704 | 685 | 695 | 1,426,000 | 695 |
| 1999-09-17 | 643 | 695 | 633 | 695 | 1,426,000 | 695 |
| 1999-09-16 | 641 | 641 | 606 | 623 | 1,238,000 | 623 |
| 1999-09-14 | 690 | 690 | 650 | 656 | 1,638,000 | 656 |
| 1999-09-13 | 692 | 693 | 680 | 689 | 2,185,000 | 689 |
| 1999-09-10 | 680 | 698 | 679 | 687 | 5,025,000 | 687 |
| 1999-09-09 | 700 | 701 | 674 | 680 | 1,470,000 | 680 |
| 1999-09-08 | 705 | 705 | 684 | 694 | 1,497,000 | 694 |
| 1999-09-07 | 740 | 740 | 699 | 707 | 1,666,000 | 707 |
| 1999-09-06 | 750 | 750 | 739 | 741 | 533,000 | 741 |
| 1999-09-03 | 740 | 750 | 735 | 750 | 1,336,000 | 750 |
| 1999-09-02 | 741 | 745 | 735 | 740 | 1,837,000 | 740 |
| 1999-09-01 | 701 | 740 | 701 | 730 | 1,038,000 | 730 |
| 1999-08-31 | 703 | 710 | 700 | 700 | 1,024,000 | 700 |
| 1999-08-30 | 700 | 707 | 700 | 705 | 554,000 | 705 |
| 1999-08-27 | 720 | 721 | 700 | 700 | 570,000 | 700 |
| 1999-08-26 | 726 | 735 | 719 | 720 | 970,000 | 720 |
| 1999-08-25 | 733 | 739 | 724 | 730 | 1,196,000 | 730 |
| 1999-08-24 | 737 | 740 | 728 | 733 | 1,677,000 | 733 |
| 1999-08-23 | 733 | 743 | 732 | 737 | 1,151,000 | 737 |
| 1999-08-20 | 735 | 746 | 732 | 732 | 414,000 | 732 |
| 1999-08-19 | 734 | 743 | 731 | 743 | 462,000 | 743 |
| 1999-08-18 | 741 | 749 | 741 | 743 | 451,000 | 743 |
| 1999-08-17 | 755 | 755 | 744 | 750 | 1,031,000 | 750 |
| 1999-08-16 | 725 | 756 | 725 | 749 | 1,206,000 | 749 |
| 1999-08-13 | 745 | 746 | 729 | 735 | 1,482,000 | 735 |
| 1999-08-12 | 748 | 749 | 738 | 747 | 825,000 | 747 |
| 1999-08-11 | 738 | 744 | 731 | 740 | 1,308,000 | 740 |
| 1999-08-10 | 748 | 758 | 741 | 758 | 1,577,000 | 758 |
| 1999-08-09 | 743 | 759 | 737 | 749 | 1,633,000 | 749 |
| 1999-08-06 | 745 | 745 | 730 | 735 | 2,358,000 | 735 |
| 1999-08-05 | 762 | 762 | 723 | 733 | 1,598,000 | 733 |
| 1999-08-04 | 763 | 763 | 743 | 749 | 1,704,000 | 749 |
| 1999-08-03 | 749 | 752 | 730 | 751 | 1,488,000 | 751 |
| 1999-08-02 | 722 | 734 | 720 | 724 | 1,377,000 | 724 |
| 1999-07-30 | 718 | 720 | 699 | 720 | 1,488,000 | 720 |
| 1999-07-29 | 706 | 722 | 698 | 720 | 1,291,000 | 720 |
| 1999-07-28 | 700 | 711 | 699 | 701 | 2,049,000 | 701 |
| 1999-07-27 | 690 | 719 | 690 | 691 | 923,000 | 691 |
| 1999-07-26 | 711 | 714 | 694 | 698 | 943,000 | 698 |
| 1999-07-23 | 735 | 737 | 710 | 716 | 1,728,000 | 716 |
| 1999-07-22 | 745 | 747 | 735 | 735 | 1,864,000 | 735 |
| 1999-07-21 | 729 | 745 | 720 | 735 | 2,409,000 | 735 |
| 1999-07-19 | 745 | 752 | 705 | 720 | 3,261,000 | 720 |
| 1999-07-16 | 785 | 785 | 741 | 741 | 1,619,000 | 741 |
| 1999-07-15 | 780 | 787 | 778 | 787 | 1,896,000 | 787 |
| 1999-07-14 | 776 | 787 | 776 | 787 | 2,017,000 | 787 |
| 1999-07-13 | 779 | 793 | 777 | 786 | 2,790,000 | 786 |
| 1999-07-12 | 775 | 780 | 770 | 776 | 1,119,000 | 776 |
| 1999-07-09 | 775 | 779 | 770 | 770 | 3,015,000 | 770 |
| 1999-07-08 | 776 | 777 | 768 | 771 | 2,239,000 | 771 |
| 1999-07-07 | 775 | 785 | 772 | 775 | 2,173,000 | 775 |
| 1999-07-06 | 773 | 773 | 751 | 766 | 1,561,000 | 766 |
| 1999-07-05 | 778 | 779 | 770 | 774 | 2,973,000 | 774 |
| 1999-07-02 | 775 | 776 | 765 | 769 | 2,158,000 | 769 |
| 1999-07-01 | 788 | 792 | 775 | 782 | 1,532,000 | 782 |
| 1999-06-30 | 780 | 797 | 773 | 773 | 763,000 | 773 |
| 1999-06-29 | 803 | 803 | 775 | 775 | 800,000 | 775 |
| 1999-06-28 | 800 | 800 | 787 | 794 | 994,000 | 794 |
| 1999-06-25 | 776 | 788 | 767 | 787 | 771,000 | 787 |
| 1999-06-24 | 773 | 779 | 767 | 776 | 1,139,000 | 776 |
| 1999-06-23 | 808 | 808 | 766 | 772 | 1,175,000 | 772 |
| 1999-06-22 | 805 | 810 | 801 | 809 | 1,426,000 | 809 |
| 1999-06-21 | 802 | 802 | 794 | 800 | 573,000 | 800 |
| 1999-06-18 | 775 | 804 | 775 | 802 | 2,023,000 | 802 |
| 1999-06-17 | 783 | 790 | 775 | 775 | 822,000 | 775 |
| 1999-06-16 | 781 | 781 | 770 | 777 | 761,000 | 777 |
| 1999-06-15 | 780 | 790 | 771 | 781 | 1,138,000 | 781 |
| 1999-06-14 | 788 | 795 | 779 | 779 | 1,746,000 | 779 |
| 1999-06-11 | 800 | 809 | 790 | 798 | 4,808,000 | 798 |
| 1999-06-10 | 785 | 810 | 783 | 808 | 1,852,000 | 808 |
| 1999-06-09 | 780 | 787 | 780 | 784 | 968,000 | 784 |
| 1999-06-08 | 780 | 793 | 780 | 793 | 1,067,000 | 793 |
| 1999-06-07 | 768 | 785 | 765 | 779 | 900,000 | 779 |
| 1999-06-04 | 757 | 774 | 757 | 769 | 1,096,000 | 769 |
| 1999-06-03 | 750 | 768 | 748 | 755 | 1,809,000 | 755 |
| 1999-06-02 | 739 | 755 | 736 | 750 | 877,000 | 750 |
| 1999-06-01 | 738 | 750 | 738 | 739 | 919,000 | 739 |
| 1999-05-31 | 720 | 745 | 716 | 731 | 702,000 | 731 |
| 1999-05-28 | 715 | 730 | 714 | 718 | 894,000 | 718 |
| 1999-05-27 | 750 | 750 | 728 | 735 | 1,149,000 | 735 |
| 1999-05-26 | 740 | 750 | 738 | 750 | 1,419,000 | 750 |
| 1999-05-25 | 755 | 755 | 739 | 747 | 1,677,000 | 747 |
| 1999-05-24 | 762 | 777 | 761 | 764 | 1,131,000 | 764 |
| 1999-05-21 | 770 | 785 | 770 | 778 | 1,839,000 | 778 |
| 1999-05-20 | 785 | 785 | 768 | 777 | 2,365,000 | 777 |
| 1999-05-19 | 796 | 798 | 773 | 785 | 2,447,000 | 785 |
| 1999-05-18 | 800 | 805 | 789 | 789 | 2,539,000 | 789 |
| 1999-05-17 | 789 | 795 | 765 | 795 | 2,777,000 | 795 |
| 1999-05-14 | 809 | 812 | 784 | 799 | 3,905,000 | 799 |
| 1999-05-13 | 811 | 820 | 800 | 809 | 8,075,000 | 809 |
| 1999-05-12 | 762 | 772 | 762 | 771 | 2,530,000 | 771 |
| 1999-05-11 | 756 | 768 | 746 | 750 | 2,889,000 | 750 |
| 1999-05-10 | 742 | 753 | 738 | 750 | 2,259,000 | 750 |
| 1999-05-07 | 760 | 764 | 721 | 734 | 5,299,000 | 734 |
| 1999-05-06 | 741 | 744 | 720 | 739 | 3,529,000 | 739 |
| 1999-04-30 | 731 | 734 | 711 | 711 | 3,348,000 | 711 |
| 1999-04-28 | 734 | 746 | 711 | 711 | 2,990,000 | 711 |
| 1999-04-27 | 720 | 736 | 717 | 734 | 2,922,000 | 734 |
| 1999-04-26 | 710 | 720 | 708 | 712 | 2,193,000 | 712 |
| 1999-04-23 | 685 | 710 | 682 | 708 | 2,132,000 | 708 |
| 1999-04-22 | 688 | 697 | 675 | 685 | 976,000 | 685 |
| 1999-04-21 | 695 | 695 | 677 | 680 | 1,640,000 | 680 |
| 1999-04-20 | 696 | 703 | 694 | 697 | 1,661,000 | 697 |
| 1999-04-19 | 705 | 720 | 690 | 698 | 2,474,000 | 698 |
| 1999-04-16 | 682 | 699 | 675 | 699 | 1,141,000 | 699 |
| 1999-04-15 | 676 | 681 | 670 | 679 | 988,000 | 679 |
| 1999-04-14 | 700 | 700 | 661 | 692 | 1,444,000 | 692 |
| 1999-04-13 | 701 | 707 | 680 | 707 | 3,579,000 | 707 |
| 1999-04-12 | 695 | 710 | 688 | 701 | 5,173,000 | 701 |
| 1999-04-09 | 696 | 708 | 667 | 690 | 3,956,000 | 690 |
| 1999-04-08 | 681 | 685 | 665 | 676 | 3,275,000 | 676 |
| 1999-04-07 | 660 | 666 | 645 | 666 | 1,925,000 | 666 |
| 1999-04-06 | 641 | 650 | 625 | 650 | 806,000 | 650 |
| 1999-04-05 | 654 | 677 | 632 | 640 | 910,000 | 640 |
| 1999-04-02 | 630 | 658 | 626 | 645 | 1,974,000 | 645 |
| 1999-04-01 | 612 | 625 | 605 | 612 | 845,000 | 612 |
| 1999-03-31 | 619 | 621 | 602 | 609 | 949,000 | 609 |
| 1999-03-30 | 614 | 620 | 611 | 613 | 544,000 | 613 |
| 1999-03-29 | 615 | 615 | 605 | 608 | 254,000 | 608 |
| 1999-03-26 | 636 | 636 | 610 | 621 | 941,000 | 621 |
| 1999-03-25 | 610 | 612 | 590 | 590 | 1,301,000 | 590 |
| 1999-03-24 | 620 | 625 | 614 | 620 | 2,010,000 | 620 |
| 1999-03-23 | 625 | 630 | 607 | 615 | 2,077,000 | 615 |
| 1999-03-19 | 615 | 625 | 610 | 610 | 1,385,000 | 610 |
| 1999-03-18 | 630 | 635 | 623 | 625 | 3,579,000 | 625 |
| 1999-03-17 | 630 | 633 | 615 | 629 | 3,756,000 | 629 |
| 1999-03-16 | 602 | 611 | 596 | 610 | 1,591,000 | 610 |
| 1999-03-15 | 589 | 604 | 588 | 602 | 895,000 | 602 |
| 1999-03-12 | 608 | 608 | 591 | 606 | 2,723,000 | 606 |
| 1999-03-11 | 605 | 607 | 568 | 587 | 3,335,000 | 587 |
| 1999-03-10 | 605 | 608 | 593 | 604 | 1,278,000 | 604 |
| 1999-03-09 | 600 | 605 | 595 | 605 | 1,329,000 | 605 |
| 1999-03-08 | 595 | 607 | 590 | 603 | 2,102,000 | 603 |
| 1999-03-05 | 566 | 590 | 566 | 585 | 1,196,000 | 585 |
| 1999-03-04 | 580 | 581 | 560 | 565 | 746,000 | 565 |
| 1999-03-03 | 560 | 580 | 552 | 580 | 904,000 | 580 |
| 1999-03-02 | 578 | 580 | 560 | 562 | 1,006,000 | 562 |
| 1999-03-01 | 588 | 589 | 571 | 571 | 539,000 | 571 |
| 1999-02-26 | 585 | 586 | 580 | 581 | 532,000 | 581 |
| 1999-02-25 | 585 | 594 | 584 | 591 | 626,000 | 591 |
| 1999-02-24 | 593 | 594 | 582 | 582 | 693,000 | 582 |
| 1999-02-23 | 580 | 599 | 577 | 592 | 2,107,000 | 592 |
| 1999-02-22 | 584 | 584 | 571 | 576 | 835,000 | 576 |
| 1999-02-19 | 575 | 578 | 575 | 575 | 783,000 | 575 |
| 1999-02-18 | 580 | 580 | 567 | 575 | 513,000 | 575 |
| 1999-02-17 | 590 | 590 | 580 | 580 | 641,000 | 580 |
| 1999-02-16 | 589 | 590 | 577 | 580 | 1,203,000 | 580 |
| 1999-02-15 | 598 | 598 | 582 | 586 | 1,184,000 | 586 |
| 1999-02-12 | 590 | 605 | 587 | 598 | 3,557,000 | 598 |
| 1999-02-10 | 579 | 583 | 559 | 570 | 1,357,000 | 570 |
| 1999-02-09 | 576 | 590 | 571 | 580 | 2,634,000 | 580 |
| 1999-02-08 | 550 | 566 | 550 | 566 | 1,220,000 | 566 |
| 1999-02-05 | 558 | 558 | 538 | 546 | 1,368,000 | 546 |
| 1999-02-04 | 561 | 570 | 552 | 558 | 956,000 | 558 |
| 1999-02-03 | 574 | 575 | 560 | 560 | 1,176,000 | 560 |
| 1999-02-02 | 596 | 602 | 577 | 578 | 1,400,000 | 578 |
| 1999-02-01 | 609 | 610 | 599 | 606 | 1,095,000 | 606 |
| 1999-01-29 | 610 | 613 | 609 | 613 | 1,202,000 | 613 |
| 1999-01-28 | 619 | 620 | 613 | 615 | 546,000 | 615 |
| 1999-01-27 | 624 | 627 | 617 | 619 | 895,000 | 619 |
| 1999-01-26 | 615 | 630 | 615 | 618 | 1,370,000 | 618 |
| 1999-01-25 | 628 | 633 | 620 | 621 | 1,780,000 | 621 |
| 1999-01-22 | 625 | 633 | 618 | 625 | 1,783,000 | 625 |
| 1999-01-21 | 650 | 655 | 618 | 626 | 2,492,000 | 626 |
| 1999-01-20 | 617 | 635 | 615 | 631 | 3,908,000 | 631 |
| 1999-01-19 | 600 | 612 | 596 | 605 | 2,312,000 | 605 |
| 1999-01-18 | 574 | 606 | 555 | 605 | 3,634,000 | 605 |
| 1999-01-14 | 536 | 554 | 535 | 554 | 1,375,000 | 554 |
| 1999-01-13 | 525 | 535 | 520 | 530 | 1,744,000 | 530 |
| 1999-01-12 | 513 | 528 | 510 | 518 | 1,095,000 | 518 |
| 1999-01-11 | 515 | 519 | 505 | 513 | 1,166,000 | 513 |
| 1999-01-08 | 558 | 558 | 529 | 531 | 1,087,000 | 531 |
| 1999-01-07 | 543 | 566 | 542 | 559 | 1,278,000 | 559 |
| 1999-01-06 | 535 | 545 | 528 | 533 | 922,000 | 533 |
| 1999-01-05 | 562 | 562 | 522 | 530 | 1,195,000 | 530 |
| 1999-01-04 | 583 | 583 | 566 | 566 | 297,000 | 566 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
