6301 コマツ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 380 | 388 | 378 | 387 | 934,000 | 387 |
| 2002-12-27 | 391 | 395 | 387 | 390 | 1,078,000 | 390 |
| 2002-12-26 | 380 | 391 | 380 | 391 | 1,503,000 | 391 |
| 2002-12-25 | 379 | 383 | 375 | 379 | 1,990,000 | 379 |
| 2002-12-24 | 376 | 392 | 374 | 386 | 3,377,000 | 386 |
| 2002-12-20 | 397 | 398 | 383 | 388 | 1,753,000 | 388 |
| 2002-12-19 | 390 | 397 | 384 | 397 | 2,611,000 | 397 |
| 2002-12-18 | 408 | 409 | 396 | 400 | 1,349,000 | 400 |
| 2002-12-17 | 411 | 415 | 407 | 410 | 1,744,000 | 410 |
| 2002-12-16 | 414 | 417 | 407 | 409 | 1,526,000 | 409 |
| 2002-12-13 | 414 | 414 | 408 | 413 | 3,584,000 | 413 |
| 2002-12-12 | 420 | 420 | 408 | 408 | 1,211,000 | 408 |
| 2002-12-11 | 421 | 425 | 420 | 421 | 1,818,000 | 421 |
| 2002-12-10 | 407 | 420 | 405 | 420 | 2,680,000 | 420 |
| 2002-12-09 | 403 | 412 | 397 | 406 | 2,087,000 | 406 |
| 2002-12-06 | 418 | 419 | 402 | 406 | 3,385,000 | 406 |
| 2002-12-05 | 408 | 416 | 406 | 413 | 1,672,000 | 413 |
| 2002-12-04 | 409 | 418 | 405 | 417 | 1,807,000 | 417 |
| 2002-12-03 | 434 | 434 | 411 | 417 | 1,735,000 | 417 |
| 2002-12-02 | 435 | 435 | 431 | 435 | 1,779,000 | 435 |
| 2002-11-29 | 427 | 437 | 427 | 437 | 2,311,000 | 437 |
| 2002-11-28 | 420 | 431 | 420 | 430 | 3,521,000 | 430 |
| 2002-11-27 | 409 | 418 | 409 | 415 | 1,426,000 | 415 |
| 2002-11-26 | 412 | 414 | 404 | 410 | 1,385,000 | 410 |
| 2002-11-25 | 401 | 416 | 401 | 413 | 1,864,000 | 413 |
| 2002-11-22 | 401 | 406 | 400 | 404 | 3,486,000 | 404 |
| 2002-11-21 | 400 | 409 | 400 | 404 | 3,308,000 | 404 |
| 2002-11-20 | 396 | 400 | 392 | 399 | 2,550,000 | 399 |
| 2002-11-19 | 401 | 404 | 392 | 395 | 1,760,000 | 395 |
| 2002-11-18 | 410 | 413 | 407 | 411 | 3,440,000 | 411 |
| 2002-11-15 | 402 | 409 | 401 | 409 | 2,271,000 | 409 |
| 2002-11-14 | 405 | 409 | 394 | 397 | 2,117,000 | 397 |
| 2002-11-13 | 399 | 411 | 397 | 409 | 2,545,000 | 409 |
| 2002-11-12 | 402 | 402 | 393 | 400 | 1,477,000 | 400 |
| 2002-11-11 | 401 | 406 | 398 | 402 | 3,114,000 | 402 |
| 2002-11-08 | 403 | 409 | 399 | 400 | 2,536,000 | 400 |
| 2002-11-07 | 396 | 408 | 395 | 408 | 2,652,000 | 408 |
| 2002-11-06 | 400 | 403 | 394 | 396 | 3,207,000 | 396 |
| 2002-11-05 | 399 | 406 | 397 | 402 | 2,631,000 | 402 |
| 2002-11-01 | 390 | 396 | 387 | 396 | 1,429,000 | 396 |
| 2002-10-31 | 395 | 395 | 386 | 391 | 1,574,000 | 391 |
| 2002-10-30 | 400 | 400 | 392 | 394 | 2,110,000 | 394 |
| 2002-10-29 | 400 | 405 | 397 | 402 | 2,482,000 | 402 |
| 2002-10-28 | 387 | 400 | 384 | 399 | 3,252,000 | 399 |
| 2002-10-25 | 377 | 388 | 370 | 383 | 2,001,000 | 383 |
| 2002-10-24 | 362 | 381 | 360 | 376 | 1,466,000 | 376 |
| 2002-10-23 | 359 | 374 | 357 | 364 | 2,690,000 | 364 |
| 2002-10-22 | 379 | 380 | 361 | 362 | 1,177,000 | 362 |
| 2002-10-21 | 382 | 390 | 380 | 382 | 1,154,000 | 382 |
| 2002-10-18 | 386 | 393 | 385 | 387 | 1,095,000 | 387 |
| 2002-10-17 | 391 | 394 | 388 | 391 | 512,000 | 391 |
| 2002-10-16 | 392 | 392 | 386 | 390 | 1,277,000 | 390 |
| 2002-10-15 | 392 | 392 | 375 | 387 | 1,874,000 | 387 |
| 2002-10-11 | 381 | 385 | 373 | 382 | 3,125,000 | 382 |
| 2002-10-10 | 357 | 363 | 353 | 356 | 2,022,000 | 356 |
| 2002-10-09 | 365 | 365 | 351 | 358 | 2,515,000 | 358 |
| 2002-10-08 | 374 | 374 | 366 | 368 | 2,094,000 | 368 |
| 2002-10-07 | 379 | 381 | 359 | 379 | 3,884,000 | 379 |
| 2002-10-04 | 386 | 389 | 382 | 388 | 2,868,000 | 388 |
| 2002-10-03 | 396 | 403 | 390 | 390 | 1,151,000 | 390 |
| 2002-10-02 | 410 | 410 | 399 | 400 | 1,107,000 | 400 |
| 2002-10-01 | 409 | 409 | 402 | 405 | 2,316,000 | 405 |
| 2002-09-30 | 412 | 418 | 406 | 409 | 3,241,000 | 409 |
| 2002-09-27 | 420 | 425 | 416 | 416 | 2,499,000 | 416 |
| 2002-09-26 | 405 | 407 | 402 | 405 | 1,484,000 | 405 |
| 2002-09-25 | 399 | 410 | 396 | 398 | 1,539,000 | 398 |
| 2002-09-24 | 414 | 414 | 399 | 410 | 2,498,000 | 410 |
| 2002-09-20 | 419 | 422 | 411 | 413 | 2,110,000 | 413 |
| 2002-09-19 | 428 | 432 | 418 | 423 | 2,850,000 | 423 |
| 2002-09-18 | 415 | 425 | 408 | 423 | 3,481,000 | 423 |
| 2002-09-17 | 412 | 419 | 409 | 414 | 2,902,000 | 414 |
| 2002-09-13 | 398 | 410 | 395 | 410 | 4,841,000 | 410 |
| 2002-09-12 | 403 | 403 | 396 | 398 | 1,330,000 | 398 |
| 2002-09-11 | 402 | 406 | 402 | 403 | 2,477,000 | 403 |
| 2002-09-10 | 406 | 413 | 397 | 401 | 4,136,000 | 401 |
| 2002-09-09 | 391 | 395 | 387 | 391 | 1,077,000 | 391 |
| 2002-09-06 | 388 | 392 | 383 | 389 | 1,453,000 | 389 |
| 2002-09-05 | 389 | 395 | 384 | 392 | 2,331,000 | 392 |
| 2002-09-04 | 385 | 390 | 379 | 388 | 2,136,000 | 388 |
| 2002-09-03 | 397 | 398 | 393 | 393 | 1,702,000 | 393 |
| 2002-09-02 | 400 | 401 | 395 | 399 | 906,000 | 399 |
| 2002-08-30 | 409 | 410 | 401 | 403 | 2,288,000 | 403 |
| 2002-08-29 | 415 | 418 | 411 | 414 | 2,367,000 | 414 |
| 2002-08-28 | 416 | 420 | 410 | 410 | 1,823,000 | 410 |
| 2002-08-27 | 428 | 432 | 420 | 421 | 2,219,000 | 421 |
| 2002-08-26 | 420 | 433 | 420 | 429 | 2,401,000 | 429 |
| 2002-08-23 | 423 | 424 | 419 | 420 | 1,792,000 | 420 |
| 2002-08-22 | 417 | 422 | 407 | 418 | 2,452,000 | 418 |
| 2002-08-21 | 419 | 430 | 413 | 416 | 1,910,000 | 416 |
| 2002-08-20 | 422 | 424 | 420 | 420 | 2,607,000 | 420 |
| 2002-08-19 | 412 | 416 | 405 | 412 | 1,992,000 | 412 |
| 2002-08-16 | 426 | 427 | 414 | 416 | 1,438,000 | 416 |
| 2002-08-15 | 412 | 427 | 411 | 424 | 3,713,000 | 424 |
| 2002-08-14 | 404 | 412 | 404 | 409 | 1,903,000 | 409 |
| 2002-08-13 | 408 | 408 | 402 | 405 | 2,815,000 | 405 |
| 2002-08-12 | 399 | 400 | 390 | 390 | 1,323,000 | 390 |
| 2002-08-09 | 393 | 399 | 384 | 399 | 2,361,000 | 399 |
| 2002-08-08 | 381 | 389 | 376 | 378 | 1,172,000 | 378 |
| 2002-08-07 | 384 | 390 | 375 | 386 | 2,017,000 | 386 |
| 2002-08-06 | 370 | 377 | 365 | 368 | 2,042,000 | 368 |
| 2002-08-05 | 380 | 384 | 371 | 374 | 2,448,000 | 374 |
| 2002-08-02 | 385 | 390 | 384 | 385 | 1,250,000 | 385 |
| 2002-08-01 | 399 | 399 | 385 | 388 | 1,567,000 | 388 |
| 2002-07-31 | 400 | 400 | 392 | 398 | 1,989,000 | 398 |
| 2002-07-30 | 398 | 406 | 394 | 405 | 2,625,000 | 405 |
| 2002-07-29 | 386 | 389 | 377 | 378 | 2,529,000 | 378 |
| 2002-07-26 | 394 | 396 | 381 | 381 | 3,309,000 | 381 |
| 2002-07-25 | 407 | 408 | 388 | 393 | 3,334,000 | 393 |
| 2002-07-24 | 410 | 420 | 402 | 402 | 1,473,000 | 402 |
| 2002-07-23 | 410 | 419 | 407 | 415 | 1,073,000 | 415 |
| 2002-07-22 | 420 | 428 | 412 | 416 | 2,369,000 | 416 |
| 2002-07-19 | 430 | 434 | 425 | 426 | 2,633,000 | 426 |
| 2002-07-18 | 430 | 430 | 417 | 426 | 2,804,000 | 426 |
| 2002-07-17 | 413 | 429 | 407 | 426 | 2,909,000 | 426 |
| 2002-07-16 | 428 | 431 | 420 | 420 | 1,859,000 | 420 |
| 2002-07-15 | 441 | 445 | 435 | 438 | 1,537,000 | 438 |
| 2002-07-12 | 440 | 446 | 436 | 441 | 2,120,000 | 441 |
| 2002-07-11 | 448 | 448 | 431 | 435 | 3,051,000 | 435 |
| 2002-07-10 | 452 | 455 | 446 | 453 | 2,740,000 | 453 |
| 2002-07-09 | 450 | 457 | 450 | 455 | 2,475,000 | 455 |
| 2002-07-08 | 456 | 462 | 447 | 453 | 4,333,000 | 453 |
| 2002-07-05 | 436 | 447 | 435 | 446 | 3,457,000 | 446 |
| 2002-07-04 | 429 | 442 | 429 | 436 | 2,897,000 | 436 |
| 2002-07-03 | 423 | 431 | 417 | 429 | 3,996,000 | 429 |
| 2002-07-02 | 433 | 434 | 417 | 430 | 2,739,000 | 430 |
| 2002-07-01 | 439 | 440 | 430 | 434 | 2,445,000 | 434 |
| 2002-06-28 | 419 | 433 | 418 | 429 | 3,918,000 | 429 |
| 2002-06-27 | 401 | 411 | 401 | 411 | 2,169,000 | 411 |
| 2002-06-26 | 410 | 411 | 395 | 396 | 2,978,000 | 396 |
| 2002-06-25 | 397 | 411 | 396 | 407 | 3,098,000 | 407 |
| 2002-06-24 | 398 | 402 | 393 | 398 | 2,984,000 | 398 |
| 2002-06-21 | 405 | 410 | 403 | 403 | 1,641,000 | 403 |
| 2002-06-20 | 409 | 413 | 404 | 412 | 1,805,000 | 412 |
| 2002-06-19 | 412 | 415 | 402 | 402 | 1,902,000 | 402 |
| 2002-06-18 | 411 | 416 | 407 | 415 | 2,532,000 | 415 |
| 2002-06-17 | 411 | 412 | 400 | 403 | 2,039,000 | 403 |
| 2002-06-14 | 418 | 420 | 411 | 411 | 4,665,000 | 411 |
| 2002-06-13 | 422 | 422 | 412 | 412 | 1,634,000 | 412 |
| 2002-06-12 | 428 | 428 | 414 | 418 | 2,050,000 | 418 |
| 2002-06-11 | 422 | 433 | 420 | 431 | 2,240,000 | 431 |
| 2002-06-10 | 420 | 421 | 415 | 419 | 1,495,000 | 419 |
| 2002-06-07 | 418 | 420 | 411 | 416 | 2,443,000 | 416 |
| 2002-06-06 | 439 | 443 | 426 | 428 | 2,011,000 | 428 |
| 2002-06-05 | 439 | 442 | 436 | 436 | 1,094,000 | 436 |
| 2002-06-04 | 438 | 444 | 435 | 436 | 1,514,000 | 436 |
| 2002-06-03 | 442 | 443 | 436 | 443 | 976,000 | 443 |
| 2002-05-31 | 433 | 445 | 432 | 445 | 1,630,000 | 445 |
| 2002-05-30 | 440 | 441 | 431 | 435 | 2,259,000 | 435 |
| 2002-05-29 | 449 | 453 | 447 | 448 | 1,099,000 | 448 |
| 2002-05-28 | 456 | 458 | 451 | 453 | 1,007,000 | 453 |
| 2002-05-27 | 455 | 463 | 454 | 456 | 2,571,000 | 456 |
| 2002-05-24 | 461 | 462 | 454 | 455 | 1,152,000 | 455 |
| 2002-05-23 | 469 | 471 | 453 | 460 | 2,073,000 | 460 |
| 2002-05-22 | 450 | 470 | 450 | 467 | 2,842,000 | 467 |
| 2002-05-21 | 447 | 455 | 446 | 450 | 2,561,000 | 450 |
| 2002-05-20 | 448 | 460 | 444 | 450 | 3,291,000 | 450 |
| 2002-05-17 | 451 | 453 | 442 | 443 | 3,206,000 | 443 |
| 2002-05-16 | 451 | 453 | 444 | 451 | 2,341,000 | 451 |
| 2002-05-15 | 447 | 453 | 443 | 449 | 1,899,000 | 449 |
| 2002-05-14 | 454 | 454 | 444 | 445 | 1,173,000 | 445 |
| 2002-05-13 | 466 | 466 | 449 | 452 | 1,572,000 | 452 |
| 2002-05-10 | 465 | 476 | 460 | 469 | 1,166,000 | 469 |
| 2002-05-09 | 467 | 477 | 465 | 468 | 1,076,000 | 468 |
| 2002-05-08 | 458 | 470 | 457 | 459 | 1,474,000 | 459 |
| 2002-05-07 | 466 | 469 | 457 | 457 | 2,129,000 | 457 |
| 2002-05-02 | 470 | 479 | 468 | 471 | 697,000 | 471 |
| 2002-05-01 | 466 | 469 | 462 | 465 | 906,000 | 465 |
| 2002-04-30 | 476 | 476 | 465 | 465 | 1,230,000 | 465 |
| 2002-04-26 | 471 | 474 | 463 | 466 | 1,108,000 | 466 |
| 2002-04-25 | 479 | 480 | 466 | 472 | 2,292,000 | 472 |
| 2002-04-24 | 470 | 493 | 470 | 479 | 3,016,000 | 479 |
| 2002-04-23 | 462 | 470 | 462 | 468 | 881,000 | 468 |
| 2002-04-22 | 459 | 470 | 457 | 466 | 1,808,000 | 466 |
| 2002-04-19 | 454 | 459 | 448 | 454 | 1,477,000 | 454 |
| 2002-04-18 | 450 | 464 | 447 | 453 | 1,925,000 | 453 |
| 2002-04-17 | 463 | 465 | 446 | 460 | 1,920,000 | 460 |
| 2002-04-16 | 445 | 465 | 443 | 465 | 2,102,000 | 465 |
| 2002-04-15 | 431 | 444 | 430 | 444 | 1,056,000 | 444 |
| 2002-04-12 | 434 | 443 | 422 | 440 | 2,824,000 | 440 |
| 2002-04-11 | 452 | 452 | 443 | 444 | 1,614,000 | 444 |
| 2002-04-10 | 448 | 457 | 448 | 452 | 2,666,000 | 452 |
| 2002-04-09 | 465 | 465 | 446 | 450 | 1,455,000 | 450 |
| 2002-04-08 | 457 | 466 | 455 | 465 | 1,215,000 | 465 |
| 2002-04-05 | 462 | 466 | 456 | 462 | 2,034,000 | 462 |
| 2002-04-04 | 470 | 482 | 460 | 469 | 2,613,000 | 469 |
| 2002-04-03 | 453 | 478 | 450 | 472 | 1,882,000 | 472 |
| 2002-04-02 | 452 | 455 | 443 | 453 | 1,548,000 | 453 |
| 2002-04-01 | 458 | 460 | 448 | 452 | 805,000 | 452 |
| 2002-03-29 | 474 | 476 | 447 | 457 | 1,141,000 | 457 |
| 2002-03-28 | 471 | 483 | 463 | 474 | 4,687,000 | 474 |
| 2002-03-27 | 450 | 468 | 450 | 458 | 1,890,000 | 458 |
| 2002-03-26 | 437 | 454 | 435 | 439 | 999,000 | 439 |
| 2002-03-25 | 452 | 456 | 436 | 443 | 2,042,000 | 443 |
| 2002-03-22 | 457 | 460 | 444 | 451 | 2,566,000 | 451 |
| 2002-03-20 | 474 | 474 | 455 | 467 | 1,531,000 | 467 |
| 2002-03-19 | 470 | 473 | 465 | 469 | 2,299,000 | 469 |
| 2002-03-18 | 475 | 478 | 461 | 465 | 2,391,000 | 465 |
| 2002-03-15 | 462 | 475 | 456 | 475 | 7,788,000 | 475 |
| 2002-03-14 | 417 | 422 | 409 | 422 | 2,233,000 | 422 |
| 2002-03-13 | 423 | 433 | 421 | 421 | 4,048,000 | 421 |
| 2002-03-12 | 459 | 460 | 430 | 430 | 2,277,000 | 430 |
| 2002-03-11 | 431 | 455 | 430 | 454 | 4,185,000 | 454 |
| 2002-03-08 | 429 | 435 | 420 | 426 | 7,908,000 | 426 |
| 2002-03-07 | 430 | 444 | 425 | 433 | 5,142,000 | 433 |
| 2002-03-06 | 440 | 445 | 425 | 427 | 5,726,000 | 427 |
| 2002-03-05 | 472 | 478 | 438 | 444 | 6,148,000 | 444 |
| 2002-03-04 | 459 | 485 | 453 | 482 | 5,459,000 | 482 |
| 2002-03-01 | 435 | 469 | 434 | 469 | 5,223,000 | 469 |
| 2002-02-28 | 440 | 464 | 431 | 438 | 5,938,000 | 438 |
| 2002-02-27 | 403 | 422 | 403 | 420 | 2,820,000 | 420 |
| 2002-02-26 | 399 | 403 | 394 | 397 | 3,027,000 | 397 |
| 2002-02-25 | 390 | 393 | 383 | 384 | 1,367,000 | 384 |
| 2002-02-22 | 397 | 397 | 382 | 385 | 1,148,000 | 385 |
| 2002-02-21 | 385 | 396 | 384 | 396 | 2,332,000 | 396 |
| 2002-02-20 | 384 | 391 | 376 | 390 | 1,978,000 | 390 |
| 2002-02-19 | 402 | 402 | 398 | 399 | 2,442,000 | 399 |
| 2002-02-18 | 400 | 405 | 398 | 405 | 1,049,000 | 405 |
| 2002-02-15 | 398 | 403 | 395 | 396 | 1,151,000 | 396 |
| 2002-02-14 | 397 | 409 | 395 | 395 | 1,895,000 | 395 |
| 2002-02-13 | 405 | 412 | 396 | 396 | 1,589,000 | 396 |
| 2002-02-12 | 405 | 411 | 399 | 405 | 1,682,000 | 405 |
| 2002-02-08 | 386 | 400 | 381 | 390 | 3,418,000 | 390 |
| 2002-02-07 | 379 | 383 | 377 | 381 | 1,073,000 | 381 |
| 2002-02-06 | 381 | 382 | 375 | 377 | 956,000 | 377 |
| 2002-02-05 | 380 | 390 | 377 | 380 | 1,640,000 | 380 |
| 2002-02-04 | 387 | 389 | 383 | 384 | 1,325,000 | 384 |
| 2002-02-01 | 406 | 407 | 392 | 398 | 1,381,000 | 398 |
| 2002-01-31 | 409 | 410 | 401 | 408 | 1,483,000 | 408 |
| 2002-01-30 | 411 | 415 | 404 | 408 | 2,102,000 | 408 |
| 2002-01-29 | 430 | 430 | 420 | 421 | 2,203,000 | 421 |
| 2002-01-28 | 433 | 446 | 432 | 435 | 1,198,000 | 435 |
| 2002-01-25 | 440 | 441 | 430 | 440 | 2,045,000 | 440 |
| 2002-01-24 | 417 | 434 | 414 | 426 | 1,924,000 | 426 |
| 2002-01-23 | 423 | 431 | 415 | 416 | 3,183,000 | 416 |
| 2002-01-22 | 442 | 442 | 417 | 417 | 1,839,000 | 417 |
| 2002-01-21 | 440 | 452 | 439 | 443 | 1,896,000 | 443 |
| 2002-01-18 | 432 | 443 | 431 | 443 | 1,829,000 | 443 |
| 2002-01-17 | 430 | 437 | 422 | 424 | 3,492,000 | 424 |
| 2002-01-16 | 455 | 457 | 430 | 432 | 3,123,000 | 432 |
| 2002-01-15 | 468 | 471 | 458 | 460 | 2,800,000 | 460 |
| 2002-01-11 | 463 | 476 | 461 | 469 | 5,270,000 | 469 |
| 2002-01-10 | 449 | 463 | 447 | 455 | 4,858,000 | 455 |
| 2002-01-09 | 451 | 461 | 448 | 450 | 3,489,000 | 450 |
| 2002-01-08 | 475 | 483 | 455 | 455 | 4,166,000 | 455 |
| 2002-01-07 | 481 | 500 | 478 | 490 | 3,324,000 | 490 |
| 2002-01-04 | 477 | 482 | 471 | 481 | 1,285,000 | 481 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
