6301 コマツ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 917 | 950 | 910 | 950 | 332,000 | 950 |
| 1996-12-27 | 926 | 951 | 911 | 951 | 407,000 | 951 |
| 1996-12-26 | 910 | 916 | 901 | 908 | 624,000 | 908 |
| 1996-12-25 | 900 | 916 | 891 | 916 | 284,000 | 916 |
| 1996-12-24 | 920 | 925 | 890 | 890 | 633,000 | 890 |
| 1996-12-20 | 921 | 921 | 905 | 918 | 679,000 | 918 |
| 1996-12-19 | 940 | 940 | 901 | 917 | 822,000 | 917 |
| 1996-12-18 | 966 | 968 | 931 | 931 | 578,000 | 931 |
| 1996-12-17 | 974 | 977 | 956 | 965 | 761,000 | 965 |
| 1996-12-16 | 972 | 978 | 967 | 978 | 318,000 | 978 |
| 1996-12-13 | 951 | 965 | 950 | 964 | 2,341,000 | 964 |
| 1996-12-12 | 945 | 969 | 942 | 961 | 680,000 | 961 |
| 1996-12-11 | 950 | 950 | 940 | 950 | 803,000 | 950 |
| 1996-12-10 | 947 | 959 | 945 | 952 | 662,000 | 952 |
| 1996-12-09 | 961 | 961 | 934 | 934 | 634,000 | 934 |
| 1996-12-06 | 982 | 984 | 939 | 944 | 770,000 | 944 |
| 1996-12-05 | 969 | 983 | 969 | 981 | 629,000 | 981 |
| 1996-12-04 | 951 | 970 | 947 | 969 | 520,000 | 969 |
| 1996-12-03 | 950 | 953 | 945 | 952 | 601,000 | 952 |
| 1996-12-02 | 958 | 965 | 954 | 954 | 552,000 | 954 |
| 1996-11-29 | 961 | 966 | 956 | 959 | 719,000 | 959 |
| 1996-11-28 | 974 | 975 | 966 | 966 | 376,000 | 966 |
| 1996-11-27 | 974 | 980 | 970 | 980 | 699,000 | 980 |
| 1996-11-26 | 979 | 980 | 967 | 975 | 1,166,000 | 975 |
| 1996-11-25 | 974 | 979 | 973 | 976 | 908,000 | 976 |
| 1996-11-22 | 972 | 975 | 968 | 970 | 399,000 | 970 |
| 1996-11-21 | 978 | 980 | 971 | 975 | 1,039,000 | 975 |
| 1996-11-20 | 971 | 983 | 970 | 980 | 1,790,000 | 980 |
| 1996-11-19 | 966 | 970 | 962 | 964 | 630,000 | 964 |
| 1996-11-18 | 965 | 966 | 960 | 966 | 487,000 | 966 |
| 1996-11-15 | 977 | 980 | 962 | 965 | 512,000 | 965 |
| 1996-11-14 | 967 | 978 | 967 | 978 | 704,000 | 978 |
| 1996-11-13 | 980 | 984 | 966 | 967 | 1,018,000 | 967 |
| 1996-11-12 | 973 | 978 | 972 | 977 | 568,000 | 977 |
| 1996-11-11 | 974 | 981 | 961 | 976 | 698,000 | 976 |
| 1996-11-08 | 966 | 984 | 965 | 984 | 886,000 | 984 |
| 1996-11-07 | 969 | 973 | 962 | 968 | 880,000 | 968 |
| 1996-11-06 | 950 | 967 | 950 | 963 | 1,116,000 | 963 |
| 1996-11-05 | 947 | 949 | 945 | 948 | 794,000 | 948 |
| 1996-11-01 | 942 | 949 | 938 | 947 | 1,410,000 | 947 |
| 1996-10-31 | 953 | 960 | 932 | 932 | 1,044,000 | 932 |
| 1996-10-30 | 958 | 965 | 956 | 958 | 765,000 | 958 |
| 1996-10-29 | 950 | 962 | 950 | 958 | 863,000 | 958 |
| 1996-10-28 | 936 | 951 | 936 | 950 | 477,000 | 950 |
| 1996-10-25 | 947 | 949 | 930 | 936 | 664,000 | 936 |
| 1996-10-24 | 953 | 954 | 947 | 950 | 646,000 | 950 |
| 1996-10-23 | 957 | 959 | 952 | 953 | 687,000 | 953 |
| 1996-10-22 | 958 | 967 | 954 | 957 | 1,073,000 | 957 |
| 1996-10-21 | 983 | 986 | 962 | 962 | 1,094,000 | 962 |
| 1996-10-18 | 995 | 998 | 985 | 993 | 1,609,000 | 993 |
| 1996-10-17 | 978 | 997 | 974 | 997 | 797,000 | 997 |
| 1996-10-16 | 975 | 980 | 974 | 978 | 930,000 | 978 |
| 1996-10-15 | 971 | 974 | 966 | 974 | 1,400,000 | 974 |
| 1996-10-14 | 963 | 963 | 956 | 961 | 573,000 | 961 |
| 1996-10-11 | 956 | 960 | 956 | 960 | 702,000 | 960 |
| 1996-10-09 | 955 | 959 | 953 | 956 | 424,000 | 956 |
| 1996-10-08 | 960 | 960 | 954 | 957 | 598,000 | 957 |
| 1996-10-07 | 961 | 961 | 958 | 961 | 433,000 | 961 |
| 1996-10-04 | 959 | 961 | 954 | 961 | 641,000 | 961 |
| 1996-10-03 | 959 | 963 | 955 | 962 | 1,370,000 | 962 |
| 1996-10-02 | 963 | 963 | 951 | 959 | 785,000 | 959 |
| 1996-10-01 | 960 | 967 | 959 | 963 | 862,000 | 963 |
| 1996-09-30 | 960 | 970 | 960 | 966 | 717,000 | 966 |
| 1996-09-27 | 948 | 955 | 948 | 955 | 604,000 | 955 |
| 1996-09-26 | 937 | 946 | 934 | 946 | 1,156,000 | 946 |
| 1996-09-25 | 940 | 943 | 932 | 937 | 230,000 | 937 |
| 1996-09-24 | 948 | 950 | 940 | 940 | 522,000 | 940 |
| 1996-09-20 | 955 | 958 | 950 | 950 | 643,000 | 950 |
| 1996-09-19 | 950 | 956 | 950 | 955 | 1,130,000 | 955 |
| 1996-09-18 | 964 | 964 | 955 | 955 | 1,863,000 | 955 |
| 1996-09-17 | 934 | 969 | 934 | 952 | 1,781,000 | 952 |
| 1996-09-13 | 900 | 910 | 900 | 905 | 2,819,000 | 905 |
| 1996-09-12 | 905 | 905 | 898 | 901 | 960,000 | 901 |
| 1996-09-11 | 902 | 905 | 901 | 905 | 3,312,000 | 905 |
| 1996-09-10 | 900 | 903 | 893 | 902 | 1,296,000 | 902 |
| 1996-09-09 | 904 | 904 | 886 | 887 | 1,158,000 | 887 |
| 1996-09-06 | 896 | 898 | 892 | 895 | 1,212,000 | 895 |
| 1996-09-05 | 895 | 902 | 891 | 901 | 1,478,000 | 901 |
| 1996-09-04 | 904 | 906 | 899 | 901 | 889,000 | 901 |
| 1996-09-03 | 905 | 909 | 897 | 907 | 889,000 | 907 |
| 1996-09-02 | 926 | 926 | 905 | 905 | 838,000 | 905 |
| 1996-08-30 | 946 | 946 | 925 | 929 | 1,462,000 | 929 |
| 1996-08-29 | 955 | 955 | 948 | 950 | 414,000 | 950 |
| 1996-08-28 | 953 | 960 | 951 | 956 | 898,000 | 956 |
| 1996-08-27 | 952 | 955 | 950 | 955 | 621,000 | 955 |
| 1996-08-26 | 965 | 965 | 953 | 960 | 683,000 | 960 |
| 1996-08-23 | 970 | 972 | 959 | 963 | 727,000 | 963 |
| 1996-08-22 | 965 | 974 | 965 | 973 | 641,000 | 973 |
| 1996-08-21 | 964 | 966 | 961 | 966 | 980,000 | 966 |
| 1996-08-20 | 962 | 962 | 956 | 956 | 721,000 | 956 |
| 1996-08-19 | 958 | 963 | 957 | 959 | 777,000 | 959 |
| 1996-08-16 | 959 | 959 | 948 | 948 | 455,000 | 948 |
| 1996-08-15 | 970 | 971 | 955 | 955 | 966,000 | 955 |
| 1996-08-14 | 943 | 966 | 943 | 966 | 946,000 | 966 |
| 1996-08-13 | 933 | 946 | 933 | 942 | 1,149,000 | 942 |
| 1996-08-12 | 929 | 939 | 929 | 937 | 521,000 | 937 |
| 1996-08-09 | 952 | 953 | 926 | 931 | 2,142,000 | 931 |
| 1996-08-08 | 956 | 963 | 951 | 952 | 833,000 | 952 |
| 1996-08-07 | 978 | 981 | 958 | 962 | 822,000 | 962 |
| 1996-08-06 | 996 | 996 | 986 | 988 | 773,000 | 988 |
| 1996-08-05 | 1,000 | 1,010 | 1,000 | 1,010 | 390,000 | 1,010 |
| 1996-08-02 | 1,010 | 1,010 | 993 | 1,000 | 540,000 | 1,000 |
| 1996-08-01 | 971 | 999 | 970 | 996 | 487,000 | 996 |
| 1996-07-31 | 975 | 979 | 971 | 979 | 626,000 | 979 |
| 1996-07-30 | 965 | 978 | 965 | 975 | 675,000 | 975 |
| 1996-07-29 | 992 | 992 | 983 | 983 | 367,000 | 983 |
| 1996-07-26 | 960 | 986 | 959 | 985 | 850,000 | 985 |
| 1996-07-25 | 956 | 959 | 943 | 954 | 1,787,000 | 954 |
| 1996-07-24 | 954 | 960 | 950 | 956 | 931,000 | 956 |
| 1996-07-23 | 971 | 971 | 948 | 950 | 2,147,000 | 950 |
| 1996-07-22 | 995 | 995 | 970 | 970 | 1,621,000 | 970 |
| 1996-07-19 | 1,010 | 1,010 | 994 | 994 | 2,019,000 | 994 |
| 1996-07-18 | 1,010 | 1,010 | 1,000 | 1,000 | 1,365,000 | 1,000 |
| 1996-07-17 | 1,020 | 1,020 | 1,000 | 1,010 | 1,223,000 | 1,010 |
| 1996-07-16 | 999 | 1,020 | 996 | 1,020 | 997,000 | 1,020 |
| 1996-07-15 | 1,020 | 1,020 | 999 | 1,010 | 1,816,000 | 1,010 |
| 1996-07-12 | 1,030 | 1,050 | 1,020 | 1,020 | 1,051,000 | 1,020 |
| 1996-07-11 | 1,040 | 1,050 | 1,030 | 1,040 | 849,000 | 1,040 |
| 1996-07-10 | 1,060 | 1,070 | 1,050 | 1,050 | 963,000 | 1,050 |
| 1996-07-09 | 1,060 | 1,070 | 1,050 | 1,060 | 806,000 | 1,060 |
| 1996-07-08 | 1,050 | 1,070 | 1,050 | 1,050 | 517,000 | 1,050 |
| 1996-07-05 | 1,060 | 1,070 | 1,060 | 1,070 | 768,000 | 1,070 |
| 1996-07-04 | 1,060 | 1,070 | 1,050 | 1,060 | 340,000 | 1,060 |
| 1996-07-03 | 1,060 | 1,070 | 1,050 | 1,060 | 764,000 | 1,060 |
| 1996-07-02 | 1,070 | 1,070 | 1,050 | 1,060 | 1,061,000 | 1,060 |
| 1996-07-01 | 1,090 | 1,090 | 1,050 | 1,050 | 1,692,000 | 1,050 |
| 1996-06-28 | 1,080 | 1,090 | 1,070 | 1,080 | 1,201,000 | 1,080 |
| 1996-06-27 | 1,080 | 1,090 | 1,070 | 1,080 | 642,000 | 1,080 |
| 1996-06-26 | 1,080 | 1,090 | 1,070 | 1,090 | 780,000 | 1,090 |
| 1996-06-25 | 1,080 | 1,090 | 1,070 | 1,080 | 594,000 | 1,080 |
| 1996-06-24 | 1,080 | 1,080 | 1,070 | 1,080 | 850,000 | 1,080 |
| 1996-06-21 | 1,070 | 1,080 | 1,060 | 1,070 | 523,000 | 1,070 |
| 1996-06-20 | 1,060 | 1,070 | 1,060 | 1,070 | 999,000 | 1,070 |
| 1996-06-19 | 1,050 | 1,080 | 1,040 | 1,070 | 1,163,000 | 1,070 |
| 1996-06-18 | 1,060 | 1,060 | 1,040 | 1,050 | 802,000 | 1,050 |
| 1996-06-17 | 1,070 | 1,080 | 1,050 | 1,050 | 819,000 | 1,050 |
| 1996-06-14 | 1,050 | 1,080 | 1,040 | 1,060 | 3,068,000 | 1,060 |
| 1996-06-13 | 1,040 | 1,050 | 1,030 | 1,040 | 1,422,000 | 1,040 |
| 1996-06-12 | 1,060 | 1,070 | 1,050 | 1,050 | 1,294,000 | 1,050 |
| 1996-06-11 | 1,070 | 1,070 | 1,040 | 1,060 | 1,040,000 | 1,060 |
| 1996-06-10 | 1,070 | 1,080 | 1,060 | 1,060 | 1,105,000 | 1,060 |
| 1996-06-07 | 1,080 | 1,090 | 1,060 | 1,060 | 1,317,000 | 1,060 |
| 1996-06-06 | 1,080 | 1,090 | 1,070 | 1,080 | 1,113,000 | 1,080 |
| 1996-06-05 | 1,050 | 1,090 | 1,050 | 1,070 | 2,785,000 | 1,070 |
| 1996-06-04 | 1,020 | 1,050 | 1,020 | 1,040 | 901,000 | 1,040 |
| 1996-06-03 | 1,030 | 1,040 | 1,020 | 1,020 | 808,000 | 1,020 |
| 1996-05-31 | 1,030 | 1,040 | 1,020 | 1,030 | 797,000 | 1,030 |
| 1996-05-30 | 1,050 | 1,050 | 1,030 | 1,040 | 814,000 | 1,040 |
| 1996-05-29 | 1,050 | 1,060 | 1,040 | 1,050 | 1,554,000 | 1,050 |
| 1996-05-28 | 1,040 | 1,040 | 1,030 | 1,040 | 358,000 | 1,040 |
| 1996-05-27 | 1,040 | 1,050 | 1,020 | 1,030 | 525,000 | 1,030 |
| 1996-05-24 | 1,020 | 1,040 | 1,010 | 1,030 | 747,000 | 1,030 |
| 1996-05-23 | 1,050 | 1,050 | 1,030 | 1,030 | 495,000 | 1,030 |
| 1996-05-22 | 1,050 | 1,060 | 1,030 | 1,050 | 1,076,000 | 1,050 |
| 1996-05-21 | 1,040 | 1,050 | 1,020 | 1,050 | 1,220,000 | 1,050 |
| 1996-05-20 | 1,060 | 1,080 | 1,060 | 1,060 | 805,000 | 1,060 |
| 1996-05-17 | 1,050 | 1,070 | 1,040 | 1,050 | 448,000 | 1,050 |
| 1996-05-16 | 1,050 | 1,070 | 1,050 | 1,070 | 1,585,000 | 1,070 |
| 1996-05-15 | 1,010 | 1,040 | 1,010 | 1,040 | 1,548,000 | 1,040 |
| 1996-05-14 | 1,010 | 1,020 | 1,000 | 1,010 | 728,000 | 1,010 |
| 1996-05-13 | 1,030 | 1,040 | 1,010 | 1,010 | 912,000 | 1,010 |
| 1996-05-10 | 1,040 | 1,050 | 1,030 | 1,040 | 1,208,000 | 1,040 |
| 1996-05-09 | 1,050 | 1,050 | 1,020 | 1,030 | 1,239,000 | 1,030 |
| 1996-05-08 | 1,020 | 1,060 | 1,010 | 1,040 | 1,340,000 | 1,040 |
| 1996-05-07 | 1,010 | 1,020 | 1,000 | 1,000 | 2,314,000 | 1,000 |
| 1996-05-02 | 1,000 | 1,010 | 999 | 1,000 | 1,650,000 | 1,000 |
| 1996-05-01 | 1,020 | 1,020 | 1,000 | 1,000 | 1,487,000 | 1,000 |
| 1996-04-30 | 1,000 | 1,030 | 1,000 | 1,010 | 1,082,000 | 1,010 |
| 1996-04-26 | 1,060 | 1,060 | 1,030 | 1,040 | 1,188,000 | 1,040 |
| 1996-04-25 | 1,080 | 1,090 | 1,070 | 1,070 | 1,564,000 | 1,070 |
| 1996-04-24 | 1,050 | 1,080 | 1,050 | 1,080 | 1,564,000 | 1,080 |
| 1996-04-23 | 1,060 | 1,080 | 1,050 | 1,060 | 4,155,000 | 1,060 |
| 1996-04-22 | 1,050 | 1,060 | 1,040 | 1,050 | 731,000 | 1,050 |
| 1996-04-19 | 1,050 | 1,060 | 1,030 | 1,060 | 1,453,000 | 1,060 |
| 1996-04-18 | 1,040 | 1,050 | 1,030 | 1,050 | 1,500,000 | 1,050 |
| 1996-04-17 | 1,050 | 1,050 | 1,040 | 1,040 | 1,264,000 | 1,040 |
| 1996-04-16 | 1,050 | 1,070 | 1,040 | 1,050 | 2,474,000 | 1,050 |
| 1996-04-15 | 1,040 | 1,060 | 1,040 | 1,050 | 3,358,000 | 1,050 |
| 1996-04-12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,393,000 | 1,000 |
| 1996-04-11 | 990 | 1,020 | 989 | 1,020 | 2,801,000 | 1,020 |
| 1996-04-10 | 1,000 | 1,010 | 998 | 999 | 1,950,000 | 999 |
| 1996-04-09 | 980 | 1,000 | 976 | 995 | 2,337,000 | 995 |
| 1996-04-08 | 977 | 980 | 974 | 980 | 720,000 | 980 |
| 1996-04-05 | 976 | 987 | 975 | 983 | 1,077,000 | 983 |
| 1996-04-04 | 960 | 973 | 960 | 970 | 755,000 | 970 |
| 1996-04-03 | 975 | 978 | 955 | 960 | 1,205,000 | 960 |
| 1996-04-02 | 975 | 975 | 964 | 968 | 1,026,000 | 968 |
| 1996-04-01 | 969 | 989 | 965 | 978 | 2,385,000 | 978 |
| 1996-03-29 | 950 | 954 | 946 | 953 | 1,428,000 | 953 |
| 1996-03-28 | 955 | 955 | 941 | 941 | 1,110,000 | 941 |
| 1996-03-27 | 964 | 965 | 941 | 956 | 1,012,000 | 956 |
| 1996-03-26 | 950 | 957 | 945 | 954 | 1,154,000 | 954 |
| 1996-03-25 | 938 | 944 | 938 | 944 | 10,721,000 | 944 |
| 1996-03-22 | 950 | 952 | 929 | 938 | 1,230,000 | 938 |
| 1996-03-21 | 928 | 950 | 927 | 950 | 1,419,000 | 950 |
| 1996-03-19 | 920 | 926 | 917 | 917 | 891,000 | 917 |
| 1996-03-18 | 913 | 918 | 910 | 917 | 685,000 | 917 |
| 1996-03-15 | 898 | 913 | 897 | 903 | 1,111,000 | 903 |
| 1996-03-14 | 885 | 896 | 882 | 896 | 886,000 | 896 |
| 1996-03-13 | 896 | 896 | 880 | 885 | 1,199,000 | 885 |
| 1996-03-12 | 914 | 914 | 900 | 901 | 1,723,000 | 901 |
| 1996-03-11 | 910 | 912 | 902 | 907 | 779,000 | 907 |
| 1996-03-08 | 896 | 915 | 896 | 914 | 5,212,000 | 914 |
| 1996-03-07 | 908 | 910 | 902 | 904 | 9,156,000 | 904 |
| 1996-03-06 | 908 | 908 | 900 | 908 | 2,097,000 | 908 |
| 1996-03-05 | 899 | 909 | 899 | 901 | 8,851,000 | 901 |
| 1996-03-04 | 907 | 907 | 896 | 900 | 1,048,000 | 900 |
| 1996-03-01 | 900 | 910 | 898 | 905 | 496,000 | 905 |
| 1996-02-29 | 899 | 909 | 893 | 909 | 700,000 | 909 |
| 1996-02-28 | 893 | 901 | 884 | 884 | 814,000 | 884 |
| 1996-02-27 | 891 | 891 | 881 | 887 | 976,000 | 887 |
| 1996-02-26 | 890 | 893 | 886 | 887 | 644,000 | 887 |
| 1996-02-23 | 908 | 913 | 893 | 900 | 2,065,000 | 900 |
| 1996-02-22 | 898 | 902 | 898 | 900 | 557,000 | 900 |
| 1996-02-21 | 913 | 913 | 895 | 895 | 2,369,000 | 895 |
| 1996-02-20 | 914 | 918 | 905 | 915 | 934,000 | 915 |
| 1996-02-19 | 915 | 924 | 915 | 919 | 722,000 | 919 |
| 1996-02-16 | 913 | 924 | 911 | 924 | 1,083,000 | 924 |
| 1996-02-15 | 915 | 917 | 912 | 914 | 672,000 | 914 |
| 1996-02-14 | 911 | 918 | 910 | 912 | 1,510,000 | 912 |
| 1996-02-13 | 919 | 920 | 901 | 901 | 783,000 | 901 |
| 1996-02-09 | 915 | 915 | 907 | 910 | 11,351,000 | 910 |
| 1996-02-08 | 905 | 915 | 902 | 915 | 1,467,000 | 915 |
| 1996-02-07 | 891 | 908 | 886 | 907 | 1,217,000 | 907 |
| 1996-02-06 | 886 | 893 | 880 | 892 | 1,370,000 | 892 |
| 1996-02-05 | 903 | 909 | 899 | 905 | 1,090,000 | 905 |
| 1996-02-02 | 920 | 922 | 913 | 913 | 836,000 | 913 |
| 1996-02-01 | 900 | 928 | 890 | 928 | 1,609,000 | 928 |
| 1996-01-31 | 900 | 902 | 893 | 902 | 1,689,000 | 902 |
| 1996-01-30 | 898 | 904 | 888 | 894 | 1,328,000 | 894 |
| 1996-01-29 | 891 | 897 | 890 | 896 | 478,000 | 896 |
| 1996-01-26 | 889 | 900 | 880 | 900 | 945,000 | 900 |
| 1996-01-25 | 876 | 890 | 874 | 890 | 1,005,000 | 890 |
| 1996-01-24 | 873 | 878 | 867 | 876 | 1,144,000 | 876 |
| 1996-01-23 | 874 | 889 | 874 | 883 | 2,179,000 | 883 |
| 1996-01-22 | 863 | 868 | 853 | 867 | 641,000 | 867 |
| 1996-01-19 | 864 | 864 | 850 | 863 | 1,119,000 | 863 |
| 1996-01-18 | 869 | 869 | 854 | 855 | 853,000 | 855 |
| 1996-01-17 | 867 | 869 | 861 | 869 | 997,000 | 869 |
| 1996-01-16 | 860 | 864 | 857 | 861 | 1,213,000 | 861 |
| 1996-01-12 | 866 | 870 | 850 | 856 | 1,841,000 | 856 |
| 1996-01-11 | 860 | 873 | 855 | 866 | 1,127,000 | 866 |
| 1996-01-10 | 875 | 875 | 860 | 865 | 718,000 | 865 |
| 1996-01-09 | 870 | 870 | 854 | 865 | 592,000 | 865 |
| 1996-01-08 | 871 | 886 | 871 | 877 | 692,000 | 877 |
| 1996-01-05 | 895 | 895 | 885 | 889 | 1,132,000 | 889 |
| 1996-01-04 | 875 | 899 | 868 | 899 | 907,000 | 899 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
