6301 コマツ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 650 | 655 | 646 | 655 | 571,000 | 655 |
| 1997-12-29 | 620 | 640 | 617 | 640 | 468,000 | 640 |
| 1997-12-26 | 649 | 650 | 627 | 627 | 354,000 | 627 |
| 1997-12-25 | 646 | 675 | 646 | 659 | 650,000 | 659 |
| 1997-12-24 | 630 | 658 | 625 | 649 | 742,000 | 649 |
| 1997-12-22 | 640 | 647 | 622 | 640 | 1,157,000 | 640 |
| 1997-12-19 | 680 | 680 | 652 | 659 | 831,000 | 659 |
| 1997-12-18 | 690 | 711 | 688 | 695 | 1,022,000 | 695 |
| 1997-12-17 | 650 | 715 | 650 | 690 | 1,045,000 | 690 |
| 1997-12-16 | 658 | 665 | 643 | 650 | 1,197,000 | 650 |
| 1997-12-15 | 675 | 675 | 656 | 656 | 960,000 | 656 |
| 1997-12-12 | 745 | 748 | 685 | 699 | 4,013,000 | 699 |
| 1997-12-11 | 755 | 755 | 745 | 749 | 661,000 | 749 |
| 1997-12-10 | 765 | 765 | 760 | 760 | 957,000 | 760 |
| 1997-12-09 | 750 | 765 | 745 | 765 | 886,000 | 765 |
| 1997-12-08 | 740 | 749 | 716 | 737 | 608,000 | 737 |
| 1997-12-05 | 725 | 733 | 722 | 730 | 564,000 | 730 |
| 1997-12-04 | 719 | 720 | 702 | 707 | 301,000 | 707 |
| 1997-12-03 | 725 | 731 | 720 | 720 | 400,000 | 720 |
| 1997-12-02 | 744 | 745 | 724 | 730 | 759,000 | 730 |
| 1997-12-01 | 744 | 769 | 735 | 735 | 1,043,000 | 735 |
| 1997-11-28 | 770 | 795 | 765 | 766 | 1,013,000 | 766 |
| 1997-11-27 | 755 | 760 | 735 | 748 | 1,229,000 | 748 |
| 1997-11-26 | 741 | 790 | 741 | 755 | 986,000 | 755 |
| 1997-11-25 | 731 | 752 | 731 | 740 | 1,844,000 | 740 |
| 1997-11-21 | 780 | 820 | 770 | 775 | 2,073,000 | 775 |
| 1997-11-20 | 700 | 747 | 697 | 723 | 884,000 | 723 |
| 1997-11-19 | 700 | 713 | 695 | 695 | 1,371,000 | 695 |
| 1997-11-18 | 712 | 729 | 704 | 729 | 1,544,000 | 729 |
| 1997-11-17 | 671 | 713 | 662 | 712 | 1,521,000 | 712 |
| 1997-11-14 | 660 | 673 | 657 | 671 | 2,169,000 | 671 |
| 1997-11-13 | 674 | 700 | 670 | 670 | 2,632,000 | 670 |
| 1997-11-12 | 670 | 690 | 668 | 679 | 2,554,000 | 679 |
| 1997-11-11 | 641 | 649 | 629 | 629 | 741,000 | 629 |
| 1997-11-10 | 610 | 622 | 608 | 612 | 812,000 | 612 |
| 1997-11-07 | 615 | 628 | 610 | 613 | 1,219,000 | 613 |
| 1997-11-06 | 616 | 632 | 616 | 632 | 1,299,000 | 632 |
| 1997-11-05 | 639 | 639 | 615 | 620 | 1,642,000 | 620 |
| 1997-11-04 | 647 | 656 | 642 | 649 | 850,000 | 649 |
| 1997-10-31 | 640 | 675 | 631 | 643 | 921,000 | 643 |
| 1997-10-30 | 685 | 685 | 660 | 660 | 1,093,000 | 660 |
| 1997-10-29 | 679 | 685 | 660 | 675 | 666,000 | 675 |
| 1997-10-28 | 679 | 679 | 645 | 650 | 820,000 | 650 |
| 1997-10-27 | 658 | 689 | 654 | 689 | 1,125,000 | 689 |
| 1997-10-24 | 668 | 675 | 611 | 649 | 2,184,000 | 649 |
| 1997-10-23 | 716 | 720 | 692 | 696 | 1,222,000 | 696 |
| 1997-10-22 | 705 | 723 | 705 | 718 | 630,000 | 718 |
| 1997-10-21 | 703 | 720 | 700 | 704 | 406,000 | 704 |
| 1997-10-20 | 709 | 709 | 688 | 696 | 1,086,000 | 696 |
| 1997-10-17 | 693 | 717 | 690 | 703 | 2,410,000 | 703 |
| 1997-10-16 | 665 | 695 | 664 | 693 | 1,517,000 | 693 |
| 1997-10-15 | 648 | 665 | 641 | 662 | 1,322,000 | 662 |
| 1997-10-14 | 630 | 639 | 620 | 628 | 1,505,000 | 628 |
| 1997-10-13 | 610 | 615 | 603 | 610 | 1,608,000 | 610 |
| 1997-10-09 | 624 | 627 | 591 | 600 | 2,784,000 | 600 |
| 1997-10-08 | 640 | 650 | 633 | 641 | 833,000 | 641 |
| 1997-10-07 | 655 | 665 | 630 | 630 | 1,053,000 | 630 |
| 1997-10-06 | 643 | 650 | 633 | 650 | 485,000 | 650 |
| 1997-10-03 | 610 | 624 | 601 | 613 | 1,725,000 | 613 |
| 1997-10-02 | 642 | 642 | 585 | 601 | 1,130,000 | 601 |
| 1997-10-01 | 669 | 669 | 626 | 640 | 785,000 | 640 |
| 1997-09-30 | 715 | 716 | 675 | 675 | 872,000 | 675 |
| 1997-09-29 | 711 | 721 | 705 | 720 | 634,000 | 720 |
| 1997-09-26 | 693 | 711 | 690 | 701 | 1,180,000 | 701 |
| 1997-09-25 | 711 | 713 | 685 | 685 | 733,000 | 685 |
| 1997-09-24 | 706 | 715 | 703 | 705 | 1,480,000 | 705 |
| 1997-09-22 | 706 | 714 | 695 | 704 | 558,000 | 704 |
| 1997-09-19 | 695 | 698 | 690 | 693 | 1,528,000 | 693 |
| 1997-09-18 | 695 | 697 | 692 | 693 | 1,269,000 | 693 |
| 1997-09-17 | 693 | 699 | 692 | 695 | 859,000 | 695 |
| 1997-09-16 | 699 | 699 | 686 | 692 | 857,000 | 692 |
| 1997-09-12 | 730 | 730 | 682 | 695 | 2,837,000 | 695 |
| 1997-09-11 | 751 | 751 | 730 | 730 | 762,000 | 730 |
| 1997-09-10 | 769 | 769 | 749 | 751 | 874,000 | 751 |
| 1997-09-09 | 754 | 758 | 746 | 756 | 448,000 | 756 |
| 1997-09-08 | 751 | 752 | 747 | 750 | 744,000 | 750 |
| 1997-09-05 | 745 | 747 | 739 | 745 | 334,000 | 745 |
| 1997-09-04 | 735 | 745 | 727 | 745 | 589,000 | 745 |
| 1997-09-03 | 730 | 737 | 730 | 737 | 749,000 | 737 |
| 1997-09-02 | 707 | 729 | 703 | 720 | 1,038,000 | 720 |
| 1997-09-01 | 748 | 754 | 689 | 707 | 1,210,000 | 707 |
| 1997-08-29 | 783 | 790 | 747 | 747 | 1,377,000 | 747 |
| 1997-08-28 | 825 | 830 | 800 | 803 | 467,000 | 803 |
| 1997-08-27 | 851 | 851 | 823 | 826 | 436,000 | 826 |
| 1997-08-26 | 838 | 853 | 838 | 853 | 1,062,000 | 853 |
| 1997-08-25 | 839 | 839 | 831 | 835 | 739,000 | 835 |
| 1997-08-22 | 838 | 840 | 800 | 819 | 1,258,000 | 819 |
| 1997-08-21 | 819 | 834 | 810 | 834 | 629,000 | 834 |
| 1997-08-20 | 798 | 809 | 789 | 809 | 390,000 | 809 |
| 1997-08-19 | 807 | 818 | 786 | 799 | 794,000 | 799 |
| 1997-08-18 | 805 | 805 | 796 | 803 | 504,000 | 803 |
| 1997-08-15 | 815 | 820 | 801 | 808 | 570,000 | 808 |
| 1997-08-14 | 795 | 817 | 785 | 815 | 657,000 | 815 |
| 1997-08-13 | 800 | 804 | 783 | 786 | 693,000 | 786 |
| 1997-08-12 | 813 | 823 | 805 | 819 | 504,000 | 819 |
| 1997-08-11 | 807 | 807 | 798 | 803 | 702,000 | 803 |
| 1997-08-08 | 797 | 815 | 780 | 811 | 1,066,000 | 811 |
| 1997-08-07 | 805 | 810 | 781 | 798 | 455,000 | 798 |
| 1997-08-06 | 810 | 820 | 805 | 820 | 960,000 | 820 |
| 1997-08-05 | 800 | 816 | 800 | 815 | 635,000 | 815 |
| 1997-08-04 | 785 | 794 | 771 | 794 | 441,000 | 794 |
| 1997-08-01 | 807 | 807 | 770 | 780 | 1,356,000 | 780 |
| 1997-07-31 | 812 | 813 | 804 | 808 | 824,000 | 808 |
| 1997-07-30 | 818 | 818 | 803 | 808 | 483,000 | 808 |
| 1997-07-29 | 835 | 837 | 812 | 813 | 514,000 | 813 |
| 1997-07-28 | 813 | 838 | 813 | 838 | 993,000 | 838 |
| 1997-07-25 | 837 | 838 | 810 | 838 | 595,000 | 838 |
| 1997-07-24 | 814 | 828 | 807 | 828 | 1,638,000 | 828 |
| 1997-07-23 | 830 | 830 | 799 | 804 | 1,575,000 | 804 |
| 1997-07-22 | 846 | 846 | 821 | 829 | 1,473,000 | 829 |
| 1997-07-18 | 855 | 859 | 836 | 837 | 799,000 | 837 |
| 1997-07-17 | 878 | 883 | 856 | 875 | 839,000 | 875 |
| 1997-07-16 | 887 | 903 | 885 | 888 | 1,645,000 | 888 |
| 1997-07-15 | 872 | 900 | 865 | 888 | 386,000 | 888 |
| 1997-07-14 | 869 | 872 | 856 | 872 | 565,000 | 872 |
| 1997-07-11 | 880 | 880 | 861 | 872 | 945,000 | 872 |
| 1997-07-10 | 882 | 882 | 873 | 880 | 1,065,000 | 880 |
| 1997-07-09 | 887 | 887 | 870 | 872 | 921,000 | 872 |
| 1997-07-08 | 880 | 888 | 877 | 887 | 562,000 | 887 |
| 1997-07-07 | 895 | 895 | 880 | 880 | 726,000 | 880 |
| 1997-07-04 | 909 | 909 | 890 | 895 | 432,000 | 895 |
| 1997-07-03 | 915 | 917 | 909 | 915 | 286,000 | 915 |
| 1997-07-02 | 920 | 923 | 911 | 919 | 703,000 | 919 |
| 1997-07-01 | 933 | 933 | 911 | 913 | 754,000 | 913 |
| 1997-06-30 | 919 | 930 | 911 | 930 | 683,000 | 930 |
| 1997-06-27 | 902 | 912 | 902 | 910 | 1,068,000 | 910 |
| 1997-06-26 | 906 | 913 | 893 | 896 | 731,000 | 896 |
| 1997-06-25 | 912 | 921 | 908 | 915 | 1,113,000 | 915 |
| 1997-06-24 | 905 | 911 | 902 | 911 | 701,000 | 911 |
| 1997-06-23 | 902 | 908 | 900 | 906 | 357,000 | 906 |
| 1997-06-20 | 902 | 905 | 897 | 898 | 460,000 | 898 |
| 1997-06-19 | 902 | 915 | 896 | 912 | 350,000 | 912 |
| 1997-06-18 | 902 | 908 | 896 | 896 | 434,000 | 896 |
| 1997-06-17 | 907 | 908 | 896 | 896 | 597,000 | 896 |
| 1997-06-16 | 922 | 922 | 911 | 913 | 357,000 | 913 |
| 1997-06-13 | 926 | 926 | 906 | 907 | 2,309,000 | 907 |
| 1997-06-12 | 897 | 914 | 897 | 906 | 667,000 | 906 |
| 1997-06-11 | 909 | 915 | 890 | 890 | 708,000 | 890 |
| 1997-06-10 | 908 | 915 | 905 | 912 | 903,000 | 912 |
| 1997-06-09 | 929 | 932 | 906 | 910 | 955,000 | 910 |
| 1997-06-06 | 923 | 939 | 920 | 929 | 964,000 | 929 |
| 1997-06-05 | 910 | 918 | 902 | 917 | 572,000 | 917 |
| 1997-06-04 | 900 | 912 | 896 | 909 | 1,199,000 | 909 |
| 1997-06-03 | 882 | 897 | 882 | 890 | 751,000 | 890 |
| 1997-06-02 | 876 | 887 | 873 | 887 | 441,000 | 887 |
| 1997-05-30 | 891 | 896 | 880 | 880 | 1,529,000 | 880 |
| 1997-05-29 | 897 | 900 | 887 | 890 | 1,637,000 | 890 |
| 1997-05-28 | 890 | 896 | 886 | 896 | 793,000 | 896 |
| 1997-05-27 | 895 | 895 | 883 | 887 | 503,000 | 887 |
| 1997-05-26 | 879 | 889 | 878 | 885 | 1,033,000 | 885 |
| 1997-05-23 | 887 | 891 | 877 | 877 | 656,000 | 877 |
| 1997-05-22 | 888 | 892 | 882 | 882 | 1,026,000 | 882 |
| 1997-05-21 | 907 | 908 | 881 | 889 | 1,022,000 | 889 |
| 1997-05-20 | 915 | 919 | 900 | 906 | 3,364,000 | 906 |
| 1997-05-19 | 888 | 897 | 887 | 895 | 1,549,000 | 895 |
| 1997-05-16 | 898 | 904 | 882 | 885 | 1,981,000 | 885 |
| 1997-05-15 | 927 | 927 | 885 | 890 | 2,031,000 | 890 |
| 1997-05-14 | 938 | 942 | 924 | 929 | 992,000 | 929 |
| 1997-05-13 | 931 | 942 | 920 | 930 | 1,140,000 | 930 |
| 1997-05-12 | 914 | 923 | 905 | 923 | 831,000 | 923 |
| 1997-05-09 | 959 | 959 | 910 | 920 | 1,555,000 | 920 |
| 1997-05-08 | 945 | 953 | 940 | 953 | 607,000 | 953 |
| 1997-05-07 | 970 | 985 | 941 | 965 | 1,516,000 | 965 |
| 1997-05-06 | 956 | 973 | 954 | 970 | 1,985,000 | 970 |
| 1997-05-02 | 941 | 950 | 931 | 950 | 1,230,000 | 950 |
| 1997-05-01 | 958 | 966 | 952 | 953 | 1,681,000 | 953 |
| 1997-04-30 | 918 | 929 | 915 | 928 | 945,000 | 928 |
| 1997-04-28 | 908 | 916 | 901 | 910 | 471,000 | 910 |
| 1997-04-25 | 925 | 930 | 915 | 916 | 750,000 | 916 |
| 1997-04-24 | 925 | 943 | 917 | 938 | 1,126,000 | 938 |
| 1997-04-23 | 904 | 916 | 904 | 915 | 1,990,000 | 915 |
| 1997-04-22 | 895 | 904 | 895 | 898 | 740,000 | 898 |
| 1997-04-21 | 884 | 897 | 882 | 896 | 673,000 | 896 |
| 1997-04-18 | 874 | 886 | 874 | 881 | 1,343,000 | 881 |
| 1997-04-17 | 875 | 875 | 862 | 874 | 701,000 | 874 |
| 1997-04-16 | 876 | 888 | 867 | 879 | 1,220,000 | 879 |
| 1997-04-15 | 859 | 880 | 859 | 875 | 615,000 | 875 |
| 1997-04-14 | 865 | 871 | 851 | 861 | 452,000 | 861 |
| 1997-04-11 | 869 | 875 | 850 | 875 | 1,184,000 | 875 |
| 1997-04-10 | 888 | 898 | 888 | 889 | 1,185,000 | 889 |
| 1997-04-09 | 887 | 894 | 871 | 879 | 655,000 | 879 |
| 1997-04-08 | 860 | 884 | 852 | 884 | 385,000 | 884 |
| 1997-04-07 | 870 | 871 | 852 | 855 | 682,000 | 855 |
| 1997-04-04 | 896 | 896 | 864 | 870 | 1,243,000 | 870 |
| 1997-04-03 | 875 | 901 | 870 | 899 | 428,000 | 899 |
| 1997-04-02 | 878 | 878 | 867 | 875 | 669,000 | 875 |
| 1997-04-01 | 875 | 880 | 870 | 872 | 898,000 | 872 |
| 1997-03-31 | 895 | 905 | 880 | 905 | 578,000 | 905 |
| 1997-03-28 | 889 | 909 | 885 | 905 | 491,000 | 905 |
| 1997-03-27 | 895 | 897 | 861 | 885 | 679,000 | 885 |
| 1997-03-26 | 903 | 903 | 885 | 890 | 528,000 | 890 |
| 1997-03-25 | 875 | 889 | 875 | 887 | 637,000 | 887 |
| 1997-03-24 | 889 | 901 | 870 | 870 | 844,000 | 870 |
| 1997-03-21 | 869 | 889 | 864 | 888 | 1,244,000 | 888 |
| 1997-03-19 | 855 | 860 | 847 | 860 | 574,000 | 860 |
| 1997-03-18 | 848 | 860 | 838 | 845 | 972,000 | 845 |
| 1997-03-17 | 840 | 841 | 836 | 840 | 1,141,000 | 840 |
| 1997-03-14 | 826 | 840 | 826 | 840 | 3,178,000 | 840 |
| 1997-03-13 | 847 | 847 | 840 | 845 | 813,000 | 845 |
| 1997-03-12 | 846 | 852 | 846 | 850 | 926,000 | 850 |
| 1997-03-11 | 840 | 854 | 826 | 836 | 588,000 | 836 |
| 1997-03-10 | 852 | 853 | 833 | 833 | 770,000 | 833 |
| 1997-03-07 | 845 | 856 | 837 | 844 | 842,000 | 844 |
| 1997-03-06 | 900 | 902 | 860 | 863 | 974,000 | 863 |
| 1997-03-05 | 900 | 901 | 899 | 899 | 1,338,000 | 899 |
| 1997-03-04 | 900 | 901 | 898 | 900 | 2,513,000 | 900 |
| 1997-03-03 | 900 | 905 | 891 | 900 | 1,110,000 | 900 |
| 1997-02-28 | 900 | 904 | 897 | 900 | 1,194,000 | 900 |
| 1997-02-27 | 900 | 902 | 900 | 902 | 558,000 | 902 |
| 1997-02-26 | 910 | 911 | 897 | 904 | 1,538,000 | 904 |
| 1997-02-25 | 901 | 906 | 900 | 903 | 1,176,000 | 903 |
| 1997-02-24 | 919 | 927 | 901 | 901 | 529,000 | 901 |
| 1997-02-21 | 922 | 922 | 900 | 901 | 1,495,000 | 901 |
| 1997-02-20 | 913 | 928 | 907 | 922 | 3,956,000 | 922 |
| 1997-02-19 | 857 | 873 | 857 | 873 | 2,835,000 | 873 |
| 1997-02-18 | 873 | 873 | 845 | 847 | 756,000 | 847 |
| 1997-02-17 | 875 | 881 | 867 | 876 | 1,381,000 | 876 |
| 1997-02-14 | 885 | 889 | 857 | 866 | 879,000 | 866 |
| 1997-02-13 | 878 | 886 | 871 | 885 | 1,930,000 | 885 |
| 1997-02-12 | 855 | 878 | 848 | 848 | 1,706,000 | 848 |
| 1997-02-10 | 837 | 853 | 835 | 845 | 858,000 | 845 |
| 1997-02-07 | 813 | 835 | 813 | 827 | 920,000 | 827 |
| 1997-02-06 | 817 | 818 | 802 | 812 | 948,000 | 812 |
| 1997-02-05 | 841 | 844 | 809 | 822 | 795,000 | 822 |
| 1997-02-04 | 835 | 870 | 835 | 851 | 731,000 | 851 |
| 1997-02-03 | 860 | 866 | 835 | 835 | 837,000 | 835 |
| 1997-01-31 | 832 | 855 | 832 | 855 | 834,000 | 855 |
| 1997-01-30 | 829 | 835 | 801 | 802 | 952,000 | 802 |
| 1997-01-29 | 820 | 839 | 806 | 834 | 661,000 | 834 |
| 1997-01-28 | 809 | 830 | 801 | 830 | 828,000 | 830 |
| 1997-01-27 | 831 | 841 | 790 | 809 | 626,000 | 809 |
| 1997-01-24 | 853 | 853 | 840 | 850 | 760,000 | 850 |
| 1997-01-23 | 846 | 861 | 840 | 850 | 566,000 | 850 |
| 1997-01-22 | 853 | 860 | 848 | 856 | 1,579,000 | 856 |
| 1997-01-21 | 833 | 845 | 816 | 843 | 1,597,000 | 843 |
| 1997-01-20 | 819 | 823 | 790 | 823 | 2,222,000 | 823 |
| 1997-01-17 | 835 | 839 | 825 | 826 | 1,303,000 | 826 |
| 1997-01-16 | 860 | 860 | 831 | 836 | 678,000 | 836 |
| 1997-01-14 | 840 | 859 | 835 | 858 | 1,512,000 | 858 |
| 1997-01-13 | 820 | 890 | 806 | 890 | 1,843,000 | 890 |
| 1997-01-10 | 852 | 862 | 779 | 790 | 2,203,000 | 790 |
| 1997-01-09 | 886 | 890 | 860 | 872 | 787,000 | 872 |
| 1997-01-08 | 901 | 910 | 882 | 889 | 1,074,000 | 889 |
| 1997-01-07 | 943 | 943 | 905 | 911 | 812,000 | 911 |
| 1997-01-06 | 950 | 950 | 932 | 943 | 416,000 | 943 |
分割・併合履歴 ： [1989-03-28]1株→1.05株