6301 コマツ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 459 | 469 | 459 | 469 | 1,198,000 | 469 |
| 2001-12-27 | 437 | 464 | 437 | 464 | 2,674,000 | 464 |
| 2001-12-26 | 444 | 445 | 433 | 441 | 1,064,000 | 441 |
| 2001-12-25 | 432 | 443 | 431 | 439 | 1,400,000 | 439 |
| 2001-12-21 | 435 | 445 | 434 | 441 | 3,733,000 | 441 |
| 2001-12-20 | 429 | 434 | 420 | 423 | 3,530,000 | 423 |
| 2001-12-19 | 419 | 424 | 412 | 419 | 2,634,000 | 419 |
| 2001-12-18 | 407 | 421 | 407 | 416 | 1,580,000 | 416 |
| 2001-12-17 | 411 | 413 | 407 | 407 | 916,000 | 407 |
| 2001-12-14 | 416 | 428 | 414 | 421 | 5,893,000 | 421 |
| 2001-12-13 | 417 | 417 | 397 | 401 | 2,549,000 | 401 |
| 2001-12-12 | 410 | 421 | 405 | 417 | 2,672,000 | 417 |
| 2001-12-11 | 416 | 417 | 395 | 410 | 2,430,000 | 410 |
| 2001-12-10 | 422 | 426 | 408 | 413 | 3,190,000 | 413 |
| 2001-12-07 | 407 | 415 | 401 | 408 | 1,841,000 | 408 |
| 2001-12-06 | 403 | 413 | 387 | 392 | 3,288,000 | 392 |
| 2001-12-05 | 387 | 404 | 387 | 403 | 1,531,000 | 403 |
| 2001-12-04 | 401 | 402 | 390 | 397 | 1,405,000 | 397 |
| 2001-12-03 | 409 | 415 | 401 | 403 | 2,070,000 | 403 |
| 2001-11-30 | 410 | 414 | 402 | 414 | 999,000 | 414 |
| 2001-11-29 | 410 | 413 | 401 | 410 | 1,424,000 | 410 |
| 2001-11-28 | 422 | 431 | 417 | 418 | 2,224,000 | 418 |
| 2001-11-27 | 438 | 441 | 430 | 430 | 3,909,000 | 430 |
| 2001-11-26 | 411 | 427 | 411 | 422 | 1,615,000 | 422 |
| 2001-11-22 | 417 | 424 | 410 | 414 | 1,252,000 | 414 |
| 2001-11-21 | 418 | 428 | 418 | 422 | 2,426,000 | 422 |
| 2001-11-20 | 439 | 445 | 427 | 438 | 6,818,000 | 438 |
| 2001-11-19 | 405 | 424 | 404 | 419 | 3,255,000 | 419 |
| 2001-11-16 | 422 | 430 | 410 | 413 | 6,556,000 | 413 |
| 2001-11-15 | 394 | 422 | 392 | 417 | 6,219,000 | 417 |
| 2001-11-14 | 387 | 400 | 386 | 394 | 3,531,000 | 394 |
| 2001-11-13 | 391 | 392 | 377 | 382 | 3,293,000 | 382 |
| 2001-11-12 | 392 | 399 | 378 | 378 | 2,377,000 | 378 |
| 2001-11-09 | 398 | 400 | 382 | 382 | 4,309,000 | 382 |
| 2001-11-08 | 395 | 404 | 391 | 397 | 4,491,000 | 397 |
| 2001-11-07 | 390 | 400 | 385 | 385 | 6,014,000 | 385 |
| 2001-11-06 | 380 | 385 | 377 | 381 | 1,058,000 | 381 |
| 2001-11-05 | 377 | 378 | 373 | 376 | 960,000 | 376 |
| 2001-11-02 | 374 | 380 | 371 | 373 | 1,617,000 | 373 |
| 2001-11-01 | 383 | 386 | 371 | 373 | 2,074,000 | 373 |
| 2001-10-31 | 378 | 384 | 374 | 374 | 1,961,000 | 374 |
| 2001-10-30 | 372 | 384 | 372 | 375 | 2,184,000 | 375 |
| 2001-10-29 | 383 | 383 | 374 | 376 | 2,371,000 | 376 |
| 2001-10-26 | 393 | 397 | 387 | 391 | 1,744,000 | 391 |
| 2001-10-25 | 396 | 405 | 395 | 398 | 1,724,000 | 398 |
| 2001-10-24 | 390 | 405 | 390 | 398 | 3,003,000 | 398 |
| 2001-10-23 | 384 | 387 | 378 | 387 | 3,058,000 | 387 |
| 2001-10-22 | 382 | 382 | 375 | 379 | 1,972,000 | 379 |
| 2001-10-19 | 384 | 384 | 375 | 379 | 2,752,000 | 379 |
| 2001-10-18 | 399 | 399 | 385 | 389 | 2,233,000 | 389 |
| 2001-10-17 | 397 | 403 | 393 | 400 | 3,100,000 | 400 |
| 2001-10-16 | 390 | 394 | 385 | 391 | 2,595,000 | 391 |
| 2001-10-15 | 399 | 404 | 393 | 397 | 2,138,000 | 397 |
| 2001-10-12 | 427 | 427 | 395 | 400 | 4,152,000 | 400 |
| 2001-10-11 | 402 | 420 | 400 | 420 | 9,729,000 | 420 |
| 2001-10-10 | 382 | 382 | 370 | 372 | 1,400,000 | 372 |
| 2001-10-09 | 375 | 386 | 372 | 382 | 1,890,000 | 382 |
| 2001-10-05 | 385 | 385 | 369 | 373 | 3,759,000 | 373 |
| 2001-10-04 | 390 | 390 | 380 | 390 | 4,012,000 | 390 |
| 2001-10-03 | 400 | 410 | 383 | 395 | 4,795,000 | 395 |
| 2001-10-02 | 424 | 445 | 424 | 445 | 1,632,000 | 445 |
| 2001-10-01 | 430 | 430 | 421 | 425 | 1,867,000 | 425 |
| 2001-09-28 | 432 | 440 | 427 | 430 | 1,445,000 | 430 |
| 2001-09-27 | 440 | 440 | 427 | 430 | 1,441,000 | 430 |
| 2001-09-26 | 401 | 431 | 400 | 431 | 2,179,000 | 431 |
| 2001-09-25 | 398 | 412 | 392 | 403 | 2,137,000 | 403 |
| 2001-09-21 | 360 | 376 | 355 | 371 | 1,373,000 | 371 |
| 2001-09-20 | 373 | 374 | 366 | 369 | 1,211,000 | 369 |
| 2001-09-19 | 386 | 397 | 381 | 388 | 1,115,000 | 388 |
| 2001-09-18 | 378 | 394 | 375 | 386 | 1,011,000 | 386 |
| 2001-09-17 | 393 | 394 | 365 | 373 | 1,182,000 | 373 |
| 2001-09-14 | 375 | 400 | 373 | 394 | 2,634,000 | 394 |
| 2001-09-13 | 374 | 380 | 362 | 371 | 1,803,000 | 371 |
| 2001-09-12 | 387 | 399 | 370 | 372 | 1,752,000 | 372 |
| 2001-09-11 | 410 | 413 | 405 | 407 | 1,069,000 | 407 |
| 2001-09-10 | 427 | 427 | 405 | 405 | 1,653,000 | 405 |
| 2001-09-07 | 434 | 434 | 426 | 429 | 824,000 | 429 |
| 2001-09-06 | 438 | 443 | 429 | 436 | 1,391,000 | 436 |
| 2001-09-05 | 419 | 450 | 414 | 444 | 2,903,000 | 444 |
| 2001-09-04 | 411 | 428 | 411 | 427 | 1,486,000 | 427 |
| 2001-09-03 | 435 | 437 | 418 | 420 | 2,364,000 | 420 |
| 2001-08-31 | 431 | 443 | 429 | 433 | 2,484,000 | 433 |
| 2001-08-30 | 449 | 451 | 437 | 451 | 1,660,000 | 451 |
| 2001-08-29 | 459 | 459 | 446 | 446 | 1,280,000 | 446 |
| 2001-08-28 | 454 | 460 | 448 | 460 | 1,695,000 | 460 |
| 2001-08-27 | 449 | 453 | 447 | 449 | 1,044,000 | 449 |
| 2001-08-24 | 445 | 448 | 442 | 444 | 1,845,000 | 444 |
| 2001-08-23 | 464 | 464 | 441 | 445 | 2,662,000 | 445 |
| 2001-08-22 | 447 | 467 | 447 | 461 | 958,000 | 461 |
| 2001-08-21 | 457 | 464 | 447 | 450 | 1,956,000 | 450 |
| 2001-08-20 | 470 | 470 | 452 | 452 | 1,483,000 | 452 |
| 2001-08-17 | 468 | 477 | 466 | 468 | 2,004,000 | 468 |
| 2001-08-16 | 478 | 484 | 463 | 468 | 3,609,000 | 468 |
| 2001-08-15 | 486 | 490 | 481 | 483 | 3,182,000 | 483 |
| 2001-08-14 | 500 | 502 | 495 | 501 | 1,655,000 | 501 |
| 2001-08-13 | 505 | 505 | 488 | 492 | 1,609,000 | 492 |
| 2001-08-10 | 501 | 506 | 499 | 502 | 1,814,000 | 502 |
| 2001-08-09 | 511 | 512 | 503 | 504 | 1,604,000 | 504 |
| 2001-08-08 | 522 | 529 | 520 | 525 | 1,421,000 | 525 |
| 2001-08-07 | 510 | 523 | 509 | 521 | 2,384,000 | 521 |
| 2001-08-06 | 520 | 532 | 520 | 530 | 424,000 | 530 |
| 2001-08-03 | 536 | 536 | 528 | 530 | 563,000 | 530 |
| 2001-08-02 | 511 | 540 | 511 | 540 | 1,169,000 | 540 |
| 2001-08-01 | 519 | 521 | 509 | 521 | 850,000 | 521 |
| 2001-07-31 | 511 | 513 | 506 | 513 | 1,059,000 | 513 |
| 2001-07-30 | 520 | 520 | 508 | 511 | 1,333,000 | 511 |
| 2001-07-27 | 514 | 520 | 508 | 518 | 1,390,000 | 518 |
| 2001-07-26 | 517 | 527 | 505 | 511 | 1,127,000 | 511 |
| 2001-07-25 | 514 | 525 | 512 | 518 | 974,000 | 518 |
| 2001-07-24 | 505 | 510 | 495 | 502 | 2,063,000 | 502 |
| 2001-07-23 | 518 | 519 | 507 | 509 | 1,129,000 | 509 |
| 2001-07-19 | 526 | 528 | 512 | 518 | 1,516,000 | 518 |
| 2001-07-18 | 540 | 543 | 532 | 535 | 1,826,000 | 535 |
| 2001-07-17 | 533 | 538 | 529 | 530 | 881,000 | 530 |
| 2001-07-16 | 540 | 543 | 537 | 543 | 509,000 | 543 |
| 2001-07-13 | 535 | 543 | 535 | 539 | 1,137,000 | 539 |
| 2001-07-12 | 550 | 550 | 533 | 543 | 995,000 | 543 |
| 2001-07-11 | 526 | 537 | 525 | 531 | 943,000 | 531 |
| 2001-07-10 | 545 | 547 | 534 | 540 | 792,000 | 540 |
| 2001-07-09 | 528 | 539 | 527 | 536 | 854,000 | 536 |
| 2001-07-06 | 541 | 542 | 526 | 526 | 1,354,000 | 526 |
| 2001-07-05 | 555 | 559 | 551 | 555 | 633,000 | 555 |
| 2001-07-04 | 564 | 567 | 555 | 556 | 930,000 | 556 |
| 2001-07-03 | 582 | 582 | 572 | 574 | 1,272,000 | 574 |
| 2001-07-02 | 582 | 582 | 557 | 562 | 2,028,000 | 562 |
| 2001-06-29 | 570 | 578 | 563 | 572 | 2,992,000 | 572 |
| 2001-06-28 | 554 | 564 | 547 | 550 | 2,884,000 | 550 |
| 2001-06-27 | 537 | 555 | 534 | 545 | 2,288,000 | 545 |
| 2001-06-26 | 530 | 537 | 529 | 532 | 963,000 | 532 |
| 2001-06-25 | 550 | 550 | 537 | 540 | 1,118,000 | 540 |
| 2001-06-22 | 545 | 552 | 532 | 542 | 1,417,000 | 542 |
| 2001-06-21 | 538 | 553 | 536 | 543 | 1,037,000 | 543 |
| 2001-06-20 | 532 | 542 | 526 | 540 | 1,458,000 | 540 |
| 2001-06-19 | 552 | 560 | 527 | 532 | 2,702,000 | 532 |
| 2001-06-18 | 530 | 543 | 528 | 542 | 3,428,000 | 542 |
| 2001-06-15 | 521 | 527 | 517 | 527 | 2,700,000 | 527 |
| 2001-06-14 | 530 | 535 | 528 | 530 | 2,076,000 | 530 |
| 2001-06-13 | 531 | 531 | 516 | 516 | 2,506,000 | 516 |
| 2001-06-12 | 548 | 548 | 532 | 533 | 1,275,000 | 533 |
| 2001-06-11 | 563 | 565 | 542 | 544 | 1,642,000 | 544 |
| 2001-06-08 | 538 | 558 | 537 | 557 | 5,927,000 | 557 |
| 2001-06-07 | 539 | 542 | 528 | 535 | 3,794,000 | 535 |
| 2001-06-06 | 561 | 564 | 546 | 549 | 4,855,000 | 549 |
| 2001-06-05 | 584 | 584 | 560 | 562 | 1,630,000 | 562 |
| 2001-06-04 | 580 | 580 | 573 | 578 | 1,229,000 | 578 |
| 2001-06-01 | 596 | 596 | 580 | 580 | 1,658,000 | 580 |
| 2001-05-31 | 597 | 599 | 587 | 587 | 1,469,000 | 587 |
| 2001-05-30 | 591 | 600 | 590 | 597 | 1,535,000 | 597 |
| 2001-05-29 | 600 | 607 | 596 | 601 | 1,605,000 | 601 |
| 2001-05-28 | 596 | 600 | 589 | 594 | 861,000 | 594 |
| 2001-05-25 | 602 | 605 | 591 | 600 | 2,399,000 | 600 |
| 2001-05-24 | 608 | 622 | 603 | 612 | 2,662,000 | 612 |
| 2001-05-23 | 610 | 628 | 606 | 628 | 2,885,000 | 628 |
| 2001-05-22 | 601 | 630 | 600 | 621 | 3,094,000 | 621 |
| 2001-05-21 | 600 | 603 | 591 | 594 | 987,000 | 594 |
| 2001-05-18 | 594 | 600 | 588 | 596 | 2,421,000 | 596 |
| 2001-05-17 | 617 | 619 | 595 | 607 | 1,831,000 | 607 |
| 2001-05-16 | 629 | 629 | 612 | 617 | 2,294,000 | 617 |
| 2001-05-15 | 614 | 623 | 605 | 620 | 2,926,000 | 620 |
| 2001-05-14 | 628 | 628 | 615 | 624 | 3,433,000 | 624 |
| 2001-05-11 | 595 | 621 | 595 | 608 | 4,454,000 | 608 |
| 2001-05-10 | 611 | 615 | 586 | 589 | 4,569,000 | 589 |
| 2001-05-09 | 602 | 616 | 597 | 616 | 4,424,000 | 616 |
| 2001-05-08 | 630 | 659 | 624 | 632 | 5,526,000 | 632 |
| 2001-05-07 | 674 | 683 | 667 | 680 | 5,266,000 | 680 |
| 2001-05-02 | 689 | 689 | 656 | 671 | 5,806,000 | 671 |
| 2001-05-01 | 670 | 680 | 660 | 669 | 4,810,000 | 669 |
| 2001-04-27 | 680 | 705 | 680 | 700 | 4,513,000 | 700 |
| 2001-04-26 | 674 | 690 | 671 | 690 | 5,242,000 | 690 |
| 2001-04-25 | 645 | 665 | 645 | 664 | 1,988,000 | 664 |
| 2001-04-24 | 647 | 657 | 639 | 655 | 2,100,000 | 655 |
| 2001-04-23 | 659 | 662 | 632 | 636 | 1,762,000 | 636 |
| 2001-04-20 | 644 | 667 | 636 | 659 | 4,987,000 | 659 |
| 2001-04-19 | 650 | 653 | 629 | 635 | 2,908,000 | 635 |
| 2001-04-18 | 620 | 651 | 620 | 636 | 7,890,000 | 636 |
| 2001-04-17 | 600 | 617 | 594 | 617 | 3,272,000 | 617 |
| 2001-04-16 | 590 | 601 | 590 | 591 | 1,429,000 | 591 |
| 2001-04-13 | 601 | 609 | 589 | 596 | 2,863,000 | 596 |
| 2001-04-12 | 612 | 618 | 595 | 599 | 3,052,000 | 599 |
| 2001-04-11 | 608 | 609 | 596 | 606 | 3,376,000 | 606 |
| 2001-04-10 | 618 | 622 | 580 | 588 | 2,948,000 | 588 |
| 2001-04-09 | 605 | 613 | 598 | 608 | 2,293,000 | 608 |
| 2001-04-06 | 634 | 636 | 612 | 615 | 2,798,000 | 615 |
| 2001-04-05 | 610 | 636 | 608 | 614 | 4,350,000 | 614 |
| 2001-04-04 | 605 | 608 | 588 | 605 | 2,304,000 | 605 |
| 2001-04-03 | 589 | 609 | 589 | 609 | 1,775,000 | 609 |
| 2001-04-02 | 596 | 601 | 580 | 580 | 1,599,000 | 580 |
| 2001-03-30 | 600 | 614 | 572 | 576 | 2,835,000 | 576 |
| 2001-03-29 | 600 | 600 | 578 | 578 | 2,121,000 | 578 |
| 2001-03-28 | 600 | 615 | 593 | 600 | 5,596,000 | 600 |
| 2001-03-27 | 589 | 592 | 584 | 589 | 2,342,000 | 589 |
| 2001-03-26 | 583 | 595 | 566 | 595 | 3,739,000 | 595 |
| 2001-03-23 | 550 | 574 | 550 | 564 | 2,582,000 | 564 |
| 2001-03-22 | 565 | 600 | 561 | 570 | 6,288,000 | 570 |
| 2001-03-21 | 553 | 575 | 553 | 571 | 6,589,000 | 571 |
| 2001-03-19 | 535 | 551 | 532 | 547 | 3,563,000 | 547 |
| 2001-03-16 | 531 | 542 | 526 | 535 | 2,203,000 | 535 |
| 2001-03-15 | 505 | 522 | 497 | 522 | 1,882,000 | 522 |
| 2001-03-14 | 517 | 518 | 504 | 507 | 2,533,000 | 507 |
| 2001-03-13 | 526 | 526 | 510 | 511 | 1,822,000 | 511 |
| 2001-03-12 | 542 | 545 | 520 | 528 | 2,671,000 | 528 |
| 2001-03-09 | 516 | 539 | 516 | 532 | 5,302,000 | 532 |
| 2001-03-08 | 538 | 547 | 538 | 546 | 1,483,000 | 546 |
| 2001-03-07 | 538 | 540 | 530 | 536 | 1,086,000 | 536 |
| 2001-03-06 | 540 | 540 | 520 | 539 | 1,451,000 | 539 |
| 2001-03-05 | 518 | 530 | 513 | 530 | 1,591,000 | 530 |
| 2001-03-02 | 547 | 547 | 510 | 518 | 2,516,000 | 518 |
| 2001-03-01 | 531 | 551 | 523 | 550 | 4,552,000 | 550 |
| 2001-02-28 | 543 | 548 | 541 | 547 | 1,257,000 | 547 |
| 2001-02-27 | 543 | 549 | 526 | 540 | 2,010,000 | 540 |
| 2001-02-26 | 547 | 560 | 533 | 533 | 1,655,000 | 533 |
| 2001-02-23 | 542 | 550 | 542 | 550 | 2,336,000 | 550 |
| 2001-02-22 | 521 | 546 | 517 | 542 | 3,178,000 | 542 |
| 2001-02-21 | 512 | 518 | 510 | 513 | 890,000 | 513 |
| 2001-02-20 | 530 | 533 | 520 | 525 | 642,000 | 525 |
| 2001-02-19 | 528 | 532 | 526 | 530 | 442,000 | 530 |
| 2001-02-16 | 547 | 547 | 530 | 532 | 890,000 | 532 |
| 2001-02-15 | 544 | 550 | 537 | 538 | 949,000 | 538 |
| 2001-02-14 | 549 | 549 | 524 | 538 | 2,043,000 | 538 |
| 2001-02-13 | 548 | 551 | 540 | 543 | 3,945,000 | 543 |
| 2001-02-09 | 547 | 550 | 537 | 540 | 1,899,000 | 540 |
| 2001-02-08 | 538 | 547 | 534 | 541 | 1,472,000 | 541 |
| 2001-02-07 | 540 | 540 | 531 | 537 | 863,000 | 537 |
| 2001-02-06 | 546 | 548 | 535 | 540 | 2,097,000 | 540 |
| 2001-02-05 | 543 | 560 | 540 | 546 | 3,585,000 | 546 |
| 2001-02-02 | 549 | 550 | 535 | 546 | 4,417,000 | 546 |
| 2001-02-01 | 546 | 546 | 526 | 540 | 3,338,000 | 540 |
| 2001-01-31 | 535 | 537 | 521 | 526 | 2,055,000 | 526 |
| 2001-01-30 | 518 | 530 | 515 | 522 | 2,508,000 | 522 |
| 2001-01-29 | 500 | 524 | 500 | 511 | 1,464,000 | 511 |
| 2001-01-26 | 495 | 509 | 495 | 507 | 3,003,000 | 507 |
| 2001-01-25 | 520 | 525 | 513 | 522 | 1,188,000 | 522 |
| 2001-01-24 | 534 | 535 | 521 | 528 | 1,212,000 | 528 |
| 2001-01-23 | 527 | 530 | 517 | 530 | 1,438,000 | 530 |
| 2001-01-22 | 534 | 534 | 520 | 529 | 2,060,000 | 529 |
| 2001-01-19 | 522 | 535 | 517 | 532 | 3,932,000 | 532 |
| 2001-01-18 | 501 | 516 | 495 | 512 | 4,231,000 | 512 |
| 2001-01-17 | 490 | 506 | 488 | 498 | 4,449,000 | 498 |
| 2001-01-16 | 501 | 506 | 494 | 500 | 1,282,000 | 500 |
| 2001-01-15 | 486 | 499 | 485 | 491 | 1,606,000 | 491 |
| 2001-01-12 | 496 | 508 | 496 | 496 | 2,938,000 | 496 |
| 2001-01-11 | 497 | 499 | 487 | 491 | 1,744,000 | 491 |
| 2001-01-10 | 508 | 508 | 480 | 490 | 2,840,000 | 490 |
| 2001-01-09 | 490 | 522 | 490 | 511 | 3,331,000 | 511 |
| 2001-01-05 | 502 | 502 | 496 | 500 | 1,220,000 | 500 |
| 2001-01-04 | 495 | 496 | 489 | 496 | 1,995,000 | 496 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
