6301 コマツ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 501 | 505 | 500 | 505 | 680,000 | 505 |
| 2000-12-28 | 502 | 510 | 501 | 507 | 832,000 | 507 |
| 2000-12-27 | 509 | 517 | 504 | 512 | 731,000 | 512 |
| 2000-12-26 | 503 | 519 | 501 | 510 | 896,000 | 510 |
| 2000-12-25 | 520 | 521 | 509 | 512 | 1,557,000 | 512 |
| 2000-12-22 | 498 | 508 | 491 | 499 | 1,313,000 | 499 |
| 2000-12-21 | 500 | 507 | 475 | 488 | 2,557,000 | 488 |
| 2000-12-20 | 500 | 530 | 500 | 520 | 3,046,000 | 520 |
| 2000-12-19 | 510 | 510 | 499 | 500 | 2,518,000 | 500 |
| 2000-12-18 | 512 | 515 | 511 | 515 | 1,948,000 | 515 |
| 2000-12-15 | 534 | 540 | 530 | 532 | 1,319,000 | 532 |
| 2000-12-14 | 525 | 530 | 515 | 524 | 3,604,000 | 524 |
| 2000-12-13 | 550 | 558 | 537 | 544 | 2,753,000 | 544 |
| 2000-12-12 | 566 | 566 | 549 | 556 | 1,885,000 | 556 |
| 2000-12-11 | 550 | 553 | 541 | 546 | 1,119,000 | 546 |
| 2000-12-08 | 545 | 549 | 535 | 541 | 4,176,000 | 541 |
| 2000-12-07 | 545 | 545 | 533 | 537 | 2,038,000 | 537 |
| 2000-12-06 | 550 | 575 | 545 | 555 | 4,321,000 | 555 |
| 2000-12-05 | 580 | 580 | 534 | 537 | 3,016,000 | 537 |
| 2000-12-04 | 575 | 583 | 563 | 575 | 2,447,000 | 575 |
| 2000-12-01 | 562 | 566 | 551 | 562 | 1,491,000 | 562 |
| 2000-11-30 | 558 | 558 | 541 | 554 | 1,074,000 | 554 |
| 2000-11-29 | 557 | 565 | 552 | 553 | 2,098,000 | 553 |
| 2000-11-28 | 564 | 564 | 546 | 553 | 2,398,000 | 553 |
| 2000-11-27 | 544 | 559 | 536 | 555 | 2,857,000 | 555 |
| 2000-11-24 | 531 | 539 | 521 | 534 | 1,567,000 | 534 |
| 2000-11-22 | 544 | 549 | 536 | 541 | 1,306,000 | 541 |
| 2000-11-21 | 534 | 550 | 527 | 545 | 2,487,000 | 545 |
| 2000-11-20 | 529 | 548 | 522 | 544 | 2,011,000 | 544 |
| 2000-11-17 | 508 | 550 | 508 | 549 | 4,093,000 | 549 |
| 2000-11-16 | 540 | 554 | 518 | 528 | 6,075,000 | 528 |
| 2000-11-15 | 494 | 524 | 488 | 516 | 4,357,000 | 516 |
| 2000-11-14 | 482 | 486 | 477 | 484 | 2,336,000 | 484 |
| 2000-11-13 | 482 | 485 | 468 | 477 | 3,845,000 | 477 |
| 2000-11-10 | 496 | 501 | 487 | 492 | 2,979,000 | 492 |
| 2000-11-09 | 525 | 532 | 494 | 506 | 5,383,000 | 506 |
| 2000-11-08 | 519 | 527 | 510 | 515 | 4,853,000 | 515 |
| 2000-11-07 | 524 | 550 | 523 | 550 | 8,106,000 | 550 |
| 2000-11-06 | 481 | 517 | 481 | 514 | 6,246,000 | 514 |
| 2000-11-02 | 490 | 494 | 480 | 486 | 4,878,000 | 486 |
| 2000-11-01 | 480 | 489 | 465 | 485 | 3,639,000 | 485 |
| 2000-10-31 | 508 | 513 | 476 | 484 | 2,379,000 | 484 |
| 2000-10-30 | 514 | 529 | 514 | 518 | 1,065,000 | 518 |
| 2000-10-27 | 505 | 515 | 505 | 514 | 1,097,000 | 514 |
| 2000-10-26 | 493 | 501 | 491 | 500 | 1,369,000 | 500 |
| 2000-10-25 | 500 | 501 | 495 | 501 | 1,114,000 | 501 |
| 2000-10-24 | 505 | 509 | 500 | 503 | 1,009,000 | 503 |
| 2000-10-23 | 515 | 518 | 505 | 507 | 769,000 | 507 |
| 2000-10-20 | 522 | 523 | 505 | 508 | 2,112,000 | 508 |
| 2000-10-19 | 516 | 524 | 511 | 513 | 2,000,000 | 513 |
| 2000-10-18 | 540 | 540 | 510 | 511 | 2,531,000 | 511 |
| 2000-10-17 | 545 | 545 | 532 | 544 | 3,398,000 | 544 |
| 2000-10-16 | 542 | 544 | 530 | 535 | 2,543,000 | 535 |
| 2000-10-13 | 531 | 543 | 531 | 542 | 3,007,000 | 542 |
| 2000-10-12 | 536 | 545 | 534 | 541 | 1,143,000 | 541 |
| 2000-10-11 | 547 | 547 | 528 | 535 | 1,476,000 | 535 |
| 2000-10-10 | 536 | 550 | 531 | 537 | 3,891,000 | 537 |
| 2000-10-06 | 561 | 564 | 526 | 530 | 4,721,000 | 530 |
| 2000-10-05 | 580 | 586 | 558 | 569 | 3,122,000 | 569 |
| 2000-10-04 | 574 | 589 | 566 | 581 | 3,304,000 | 581 |
| 2000-10-03 | 565 | 569 | 534 | 564 | 7,100,000 | 564 |
| 2000-10-02 | 607 | 608 | 581 | 600 | 4,324,000 | 600 |
| 2000-09-29 | 629 | 660 | 620 | 657 | 3,038,000 | 657 |
| 2000-09-28 | 605 | 616 | 600 | 600 | 806,000 | 600 |
| 2000-09-27 | 603 | 613 | 600 | 600 | 967,000 | 600 |
| 2000-09-26 | 618 | 625 | 608 | 620 | 670,000 | 620 |
| 2000-09-25 | 600 | 614 | 598 | 613 | 1,492,000 | 613 |
| 2000-09-22 | 604 | 604 | 587 | 591 | 2,937,000 | 591 |
| 2000-09-21 | 620 | 623 | 608 | 608 | 2,926,000 | 608 |
| 2000-09-20 | 620 | 630 | 620 | 627 | 2,877,000 | 627 |
| 2000-09-19 | 626 | 632 | 622 | 627 | 1,792,000 | 627 |
| 2000-09-18 | 628 | 633 | 622 | 622 | 2,139,000 | 622 |
| 2000-09-14 | 628 | 635 | 622 | 625 | 2,190,000 | 625 |
| 2000-09-13 | 632 | 648 | 631 | 648 | 1,893,000 | 648 |
| 2000-09-12 | 650 | 654 | 641 | 647 | 2,722,000 | 647 |
| 2000-09-11 | 666 | 680 | 662 | 665 | 1,264,000 | 665 |
| 2000-09-08 | 700 | 700 | 668 | 686 | 2,893,000 | 686 |
| 2000-09-07 | 672 | 690 | 670 | 682 | 775,000 | 682 |
| 2000-09-06 | 655 | 700 | 655 | 700 | 1,568,000 | 700 |
| 2000-09-05 | 673 | 683 | 653 | 665 | 1,064,000 | 665 |
| 2000-09-04 | 675 | 689 | 675 | 683 | 863,000 | 683 |
| 2000-09-01 | 680 | 699 | 680 | 686 | 903,000 | 686 |
| 2000-08-31 | 676 | 689 | 676 | 689 | 1,776,000 | 689 |
| 2000-08-30 | 702 | 723 | 696 | 696 | 1,856,000 | 696 |
| 2000-08-29 | 690 | 712 | 690 | 712 | 1,398,000 | 712 |
| 2000-08-28 | 695 | 700 | 691 | 694 | 1,690,000 | 694 |
| 2000-08-25 | 700 | 712 | 693 | 705 | 2,132,000 | 705 |
| 2000-08-24 | 689 | 706 | 686 | 695 | 1,447,000 | 695 |
| 2000-08-23 | 700 | 713 | 689 | 689 | 1,869,000 | 689 |
| 2000-08-22 | 695 | 705 | 682 | 700 | 2,222,000 | 700 |
| 2000-08-21 | 696 | 698 | 660 | 685 | 1,044,000 | 685 |
| 2000-08-18 | 680 | 688 | 671 | 686 | 1,122,000 | 686 |
| 2000-08-17 | 704 | 704 | 684 | 684 | 1,293,000 | 684 |
| 2000-08-16 | 695 | 698 | 691 | 694 | 2,272,000 | 694 |
| 2000-08-15 | 706 | 706 | 687 | 697 | 1,871,000 | 697 |
| 2000-08-14 | 690 | 710 | 688 | 708 | 5,106,000 | 708 |
| 2000-08-11 | 664 | 684 | 660 | 684 | 3,794,000 | 684 |
| 2000-08-10 | 655 | 664 | 654 | 657 | 1,643,000 | 657 |
| 2000-08-09 | 647 | 656 | 643 | 655 | 1,485,000 | 655 |
| 2000-08-08 | 657 | 657 | 636 | 647 | 2,776,000 | 647 |
| 2000-08-07 | 636 | 660 | 626 | 660 | 3,090,000 | 660 |
| 2000-08-04 | 625 | 630 | 621 | 626 | 1,459,000 | 626 |
| 2000-08-03 | 625 | 627 | 620 | 621 | 2,062,000 | 621 |
| 2000-08-02 | 633 | 640 | 627 | 638 | 1,591,000 | 638 |
| 2000-08-01 | 630 | 633 | 617 | 633 | 2,206,000 | 633 |
| 2000-07-31 | 602 | 610 | 596 | 610 | 1,788,000 | 610 |
| 2000-07-28 | 620 | 620 | 610 | 616 | 2,309,000 | 616 |
| 2000-07-27 | 643 | 643 | 626 | 627 | 1,896,000 | 627 |
| 2000-07-26 | 650 | 655 | 640 | 651 | 1,942,000 | 651 |
| 2000-07-25 | 642 | 651 | 627 | 651 | 3,653,000 | 651 |
| 2000-07-24 | 655 | 658 | 651 | 652 | 2,664,000 | 652 |
| 2000-07-21 | 657 | 674 | 651 | 652 | 3,703,000 | 652 |
| 2000-07-19 | 666 | 670 | 658 | 667 | 2,496,000 | 667 |
| 2000-07-18 | 713 | 713 | 676 | 690 | 3,852,000 | 690 |
| 2000-07-17 | 710 | 717 | 703 | 710 | 4,548,000 | 710 |
| 2000-07-14 | 709 | 715 | 693 | 700 | 5,222,000 | 700 |
| 2000-07-13 | 763 | 764 | 711 | 729 | 8,051,000 | 729 |
| 2000-07-12 | 792 | 803 | 786 | 803 | 8,824,000 | 803 |
| 2000-07-11 | 760 | 779 | 760 | 772 | 5,936,000 | 772 |
| 2000-07-10 | 761 | 768 | 746 | 746 | 4,297,000 | 746 |
| 2000-07-07 | 718 | 743 | 715 | 731 | 3,537,000 | 731 |
| 2000-07-06 | 730 | 733 | 718 | 730 | 3,928,000 | 730 |
| 2000-07-05 | 750 | 752 | 738 | 750 | 4,479,000 | 750 |
| 2000-07-04 | 769 | 783 | 763 | 780 | 3,832,000 | 780 |
| 2000-07-03 | 766 | 772 | 755 | 758 | 4,954,000 | 758 |
| 2000-06-30 | 726 | 759 | 722 | 746 | 9,106,000 | 746 |
| 2000-06-29 | 709 | 713 | 702 | 702 | 5,748,000 | 702 |
| 2000-06-28 | 709 | 714 | 698 | 707 | 4,099,000 | 707 |
| 2000-06-27 | 690 | 715 | 690 | 701 | 13,245,000 | 701 |
| 2000-06-26 | 650 | 653 | 650 | 651 | 733,000 | 651 |
| 2000-06-23 | 645 | 653 | 641 | 652 | 2,038,000 | 652 |
| 2000-06-22 | 660 | 662 | 650 | 650 | 1,964,000 | 650 |
| 2000-06-21 | 650 | 659 | 648 | 657 | 2,303,000 | 657 |
| 2000-06-20 | 660 | 660 | 644 | 652 | 1,360,000 | 652 |
| 2000-06-19 | 645 | 661 | 640 | 661 | 1,166,000 | 661 |
| 2000-06-16 | 652 | 661 | 649 | 650 | 1,418,000 | 650 |
| 2000-06-15 | 652 | 660 | 652 | 653 | 840,000 | 653 |
| 2000-06-14 | 668 | 668 | 650 | 660 | 2,570,000 | 660 |
| 2000-06-13 | 668 | 672 | 660 | 670 | 1,583,000 | 670 |
| 2000-06-12 | 667 | 675 | 663 | 670 | 1,961,000 | 670 |
| 2000-06-09 | 660 | 670 | 655 | 657 | 4,175,000 | 657 |
| 2000-06-08 | 665 | 670 | 664 | 670 | 2,140,000 | 670 |
| 2000-06-07 | 670 | 670 | 651 | 665 | 2,338,000 | 665 |
| 2000-06-06 | 667 | 673 | 662 | 671 | 5,021,000 | 671 |
| 2000-06-05 | 655 | 659 | 649 | 657 | 3,552,000 | 657 |
| 2000-06-02 | 635 | 649 | 627 | 639 | 3,603,000 | 639 |
| 2000-06-01 | 620 | 635 | 600 | 635 | 4,936,000 | 635 |
| 2000-05-31 | 630 | 663 | 630 | 663 | 1,955,000 | 663 |
| 2000-05-30 | 639 | 645 | 627 | 630 | 963,000 | 630 |
| 2000-05-29 | 650 | 650 | 640 | 649 | 819,000 | 649 |
| 2000-05-26 | 633 | 650 | 630 | 649 | 1,429,000 | 649 |
| 2000-05-25 | 653 | 654 | 639 | 643 | 1,929,000 | 643 |
| 2000-05-24 | 651 | 660 | 650 | 654 | 1,235,000 | 654 |
| 2000-05-23 | 668 | 672 | 665 | 670 | 1,706,000 | 670 |
| 2000-05-22 | 657 | 677 | 650 | 668 | 5,348,000 | 668 |
| 2000-05-19 | 653 | 662 | 643 | 661 | 3,569,000 | 661 |
| 2000-05-18 | 653 | 674 | 651 | 669 | 6,392,000 | 669 |
| 2000-05-17 | 640 | 647 | 627 | 646 | 4,018,000 | 646 |
| 2000-05-16 | 620 | 639 | 620 | 630 | 2,214,000 | 630 |
| 2000-05-15 | 606 | 620 | 606 | 614 | 2,330,000 | 614 |
| 2000-05-12 | 615 | 626 | 606 | 626 | 2,629,000 | 626 |
| 2000-05-11 | 628 | 628 | 609 | 615 | 1,565,000 | 615 |
| 2000-05-10 | 609 | 635 | 606 | 634 | 3,581,000 | 634 |
| 2000-05-09 | 605 | 615 | 602 | 613 | 3,782,000 | 613 |
| 2000-05-08 | 630 | 640 | 612 | 635 | 9,663,000 | 635 |
| 2000-05-02 | 520 | 550 | 520 | 540 | 1,009,000 | 540 |
| 2000-05-01 | 520 | 526 | 511 | 526 | 1,423,000 | 526 |
| 2000-04-28 | 528 | 535 | 515 | 520 | 1,627,000 | 520 |
| 2000-04-27 | 530 | 539 | 528 | 528 | 2,190,000 | 528 |
| 2000-04-26 | 528 | 540 | 526 | 534 | 1,112,000 | 534 |
| 2000-04-25 | 535 | 545 | 530 | 534 | 1,471,000 | 534 |
| 2000-04-24 | 530 | 555 | 530 | 545 | 1,501,000 | 545 |
| 2000-04-21 | 543 | 550 | 488 | 510 | 2,820,000 | 510 |
| 2000-04-20 | 550 | 553 | 540 | 550 | 1,969,000 | 550 |
| 2000-04-19 | 530 | 559 | 530 | 554 | 2,093,000 | 554 |
| 2000-04-18 | 532 | 555 | 531 | 547 | 1,645,000 | 547 |
| 2000-04-17 | 540 | 574 | 522 | 552 | 4,367,000 | 552 |
| 2000-04-14 | 565 | 565 | 544 | 549 | 3,816,000 | 549 |
| 2000-04-13 | 560 | 582 | 550 | 578 | 4,235,000 | 578 |
| 2000-04-12 | 540 | 556 | 539 | 555 | 1,499,000 | 555 |
| 2000-04-11 | 530 | 543 | 526 | 526 | 1,310,000 | 526 |
| 2000-04-10 | 563 | 565 | 524 | 533 | 1,835,000 | 533 |
| 2000-04-07 | 550 | 560 | 547 | 553 | 2,339,000 | 553 |
| 2000-04-06 | 536 | 555 | 534 | 542 | 3,232,000 | 542 |
| 2000-04-05 | 530 | 540 | 524 | 529 | 1,382,000 | 529 |
| 2000-04-04 | 506 | 541 | 506 | 540 | 6,070,000 | 540 |
| 2000-04-03 | 495 | 507 | 493 | 507 | 1,329,000 | 507 |
| 2000-03-31 | 490 | 498 | 485 | 488 | 1,102,000 | 488 |
| 2000-03-30 | 490 | 494 | 485 | 489 | 2,111,000 | 489 |
| 2000-03-29 | 475 | 490 | 474 | 488 | 1,596,000 | 488 |
| 2000-03-28 | 471 | 474 | 466 | 472 | 1,215,000 | 472 |
| 2000-03-27 | 470 | 477 | 462 | 466 | 3,196,000 | 466 |
| 2000-03-24 | 457 | 458 | 444 | 450 | 4,287,000 | 450 |
| 2000-03-23 | 460 | 461 | 453 | 457 | 2,826,000 | 457 |
| 2000-03-22 | 466 | 468 | 455 | 457 | 2,491,000 | 457 |
| 2000-03-21 | 463 | 470 | 463 | 470 | 1,792,000 | 470 |
| 2000-03-17 | 470 | 472 | 455 | 461 | 3,996,000 | 461 |
| 2000-03-16 | 466 | 478 | 463 | 478 | 1,374,000 | 478 |
| 2000-03-15 | 474 | 477 | 463 | 465 | 968,000 | 465 |
| 2000-03-14 | 500 | 502 | 462 | 471 | 1,291,000 | 471 |
| 2000-03-13 | 492 | 503 | 491 | 500 | 2,018,000 | 500 |
| 2000-03-10 | 473 | 483 | 463 | 467 | 4,859,000 | 467 |
| 2000-03-09 | 465 | 470 | 458 | 458 | 2,075,000 | 458 |
| 2000-03-08 | 475 | 475 | 465 | 470 | 1,245,000 | 470 |
| 2000-03-07 | 481 | 488 | 470 | 479 | 1,669,000 | 479 |
| 2000-03-06 | 490 | 494 | 481 | 491 | 1,919,000 | 491 |
| 2000-03-03 | 476 | 485 | 475 | 475 | 1,351,000 | 475 |
| 2000-03-02 | 504 | 504 | 486 | 486 | 911,000 | 486 |
| 2000-03-01 | 494 | 501 | 492 | 499 | 1,209,000 | 499 |
| 2000-02-29 | 470 | 490 | 470 | 486 | 1,558,000 | 486 |
| 2000-02-28 | 481 | 485 | 470 | 473 | 2,112,000 | 473 |
| 2000-02-25 | 497 | 500 | 483 | 490 | 3,154,000 | 490 |
| 2000-02-24 | 498 | 501 | 492 | 499 | 607,000 | 499 |
| 2000-02-23 | 495 | 508 | 495 | 508 | 2,028,000 | 508 |
| 2000-02-22 | 491 | 499 | 490 | 497 | 905,000 | 497 |
| 2000-02-21 | 500 | 510 | 484 | 501 | 1,396,000 | 501 |
| 2000-02-18 | 511 | 520 | 504 | 520 | 2,042,000 | 520 |
| 2000-02-17 | 506 | 510 | 491 | 510 | 2,272,000 | 510 |
| 2000-02-16 | 497 | 507 | 492 | 506 | 2,138,000 | 506 |
| 2000-02-15 | 498 | 501 | 489 | 492 | 1,875,000 | 492 |
| 2000-02-14 | 485 | 492 | 471 | 492 | 2,242,000 | 492 |
| 2000-02-10 | 504 | 504 | 486 | 490 | 2,790,000 | 490 |
| 2000-02-09 | 480 | 505 | 477 | 505 | 1,998,000 | 505 |
| 2000-02-08 | 480 | 481 | 456 | 457 | 3,375,000 | 457 |
| 2000-02-07 | 495 | 495 | 484 | 489 | 1,832,000 | 489 |
| 2000-02-04 | 501 | 505 | 490 | 499 | 2,217,000 | 499 |
| 2000-02-03 | 511 | 511 | 493 | 500 | 2,160,000 | 500 |
| 2000-02-02 | 528 | 528 | 501 | 505 | 1,669,000 | 505 |
| 2000-02-01 | 502 | 517 | 502 | 509 | 2,711,000 | 509 |
| 2000-01-31 | 486 | 497 | 481 | 482 | 1,871,000 | 482 |
| 2000-01-28 | 514 | 517 | 491 | 491 | 1,193,000 | 491 |
| 2000-01-27 | 524 | 533 | 503 | 503 | 1,957,000 | 503 |
| 2000-01-26 | 500 | 529 | 499 | 515 | 2,988,000 | 515 |
| 2000-01-25 | 500 | 504 | 495 | 500 | 1,164,000 | 500 |
| 2000-01-24 | 515 | 516 | 504 | 510 | 1,197,000 | 510 |
| 2000-01-21 | 515 | 516 | 509 | 515 | 1,671,000 | 515 |
| 2000-01-20 | 515 | 528 | 508 | 508 | 1,625,000 | 508 |
| 2000-01-19 | 512 | 519 | 501 | 508 | 2,171,000 | 508 |
| 2000-01-18 | 550 | 555 | 527 | 540 | 1,387,000 | 540 |
| 2000-01-17 | 543 | 560 | 535 | 546 | 1,173,000 | 546 |
| 2000-01-14 | 545 | 553 | 519 | 533 | 1,996,000 | 533 |
| 2000-01-13 | 560 | 564 | 546 | 550 | 1,890,000 | 550 |
| 2000-01-12 | 515 | 574 | 511 | 540 | 4,737,000 | 540 |
| 2000-01-11 | 523 | 525 | 504 | 505 | 2,630,000 | 505 |
| 2000-01-07 | 469 | 502 | 468 | 488 | 2,861,000 | 488 |
| 2000-01-06 | 488 | 488 | 452 | 455 | 1,787,000 | 455 |
| 2000-01-05 | 493 | 497 | 475 | 483 | 2,352,000 | 483 |
| 2000-01-04 | 490 | 503 | 487 | 487 | 719,000 | 487 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
