6301 コマツの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	716	717	714	717	683,000	717
2004-12-29	716	719	711	713	1,669,000	713
2004-12-28	710	715	709	714	1,338,000	714
2004-12-27	716	717	710	716	1,806,000	716
2004-12-24	710	718	708	709	4,033,000	709
2004-12-22	708	712	697	705	2,829,000	705
2004-12-21	708	712	705	708	2,685,000	708
2004-12-20	700	708	699	700	2,581,000	700
2004-12-17	710	711	702	704	3,038,000	704
2004-12-16	703	706	697	700	2,236,000	700
2004-12-15	700	712	699	702	7,650,000	702
2004-12-14	676	687	674	687	1,939,000	687
2004-12-13	670	679	669	672	2,987,000	672
2004-12-10	675	680	666	666	12,514,000	666
2004-12-09	707	707	685	685	2,126,000	685
2004-12-08	687	707	687	707	2,819,000	707
2004-12-07	706	709	697	697	1,404,000	697
2004-12-06	702	705	698	705	2,748,000	705
2004-12-03	703	713	703	707	3,514,000	707
2004-12-02	705	708	699	702	4,109,000	702
2004-12-01	702	706	697	698	3,541,000	698
2004-11-30	704	707	697	701	3,878,000	701
2004-11-29	699	712	699	711	3,440,000	711
2004-11-26	690	706	690	700	2,621,000	700
2004-11-25	688	695	687	693	2,421,000	693
2004-11-24	690	706	688	695	2,665,000	695
2004-11-22	690	693	678	687	2,842,000	687
2004-11-19	712	717	698	700	4,621,000	700
2004-11-18	720	725	717	719	4,072,000	719
2004-11-17	715	726	715	726	4,107,000	726
2004-11-16	716	724	715	722	2,907,000	722
2004-11-15	705	723	705	720	3,215,000	720
2004-11-12	708	721	708	710	3,614,000	710
2004-11-11	720	727	714	714	3,550,000	714
2004-11-10	718	726	716	716	4,200,000	716
2004-11-09	719	725	715	720	2,515,000	720
2004-11-08	734	737	723	724	3,291,000	724
2004-11-05	730	736	721	731	7,944,000	731
2004-11-04	728	739	721	736	5,238,000	736
2004-11-02	708	720	707	720	3,062,000	720
2004-11-01	715	722	707	712	4,064,000	712
2004-10-29	713	717	703	709	7,272,000	709
2004-10-28	702	723	701	719	9,687,000	719
2004-10-27	671	691	667	682	10,771,000	682
2004-10-26	670	672	661	661	5,329,000	661
2004-10-25	663	672	658	665	6,500,000	665
2004-10-22	680	696	679	693	6,024,000	693
2004-10-21	679	685	667	670	2,555,000	670
2004-10-20	691	691	672	674	3,649,000	674
2004-10-19	688	703	687	694	5,113,000	694
2004-10-18	700	700	680	681	3,556,000	681
2004-10-15	690	702	689	700	3,779,000	700
2004-10-14	713	715	698	699	4,005,000	699
2004-10-13	738	740	720	720	2,845,000	720
2004-10-12	745	747	728	728	2,971,000	728
2004-10-08	741	745	738	744	3,438,000	744
2004-10-07	746	750	739	750	8,005,000	750
2004-10-06	727	749	727	746	7,535,000	746
2004-10-05	735	739	728	737	4,492,000	737
2004-10-04	725	739	725	739	7,412,000	739
2004-10-01	710	729	708	724	9,098,000	724
2004-09-30	690	712	690	708	9,676,000	708
2004-09-29	685	686	682	685	4,072,000	685
2004-09-28	672	676	670	675	2,634,000	675
2004-09-27	680	680	667	672	1,982,000	672
2004-09-24	672	681	671	678	3,159,000	678
2004-09-22	676	681	672	678	3,552,000	678
2004-09-21	671	681	667	667	3,029,000	667
2004-09-17	659	671	659	667	2,766,000	667
2004-09-16	657	667	656	662	1,876,000	662
2004-09-15	667	674	666	666	1,512,000	666
2004-09-14	671	679	670	674	1,351,000	674
2004-09-13	669	673	666	670	1,805,000	670
2004-09-10	668	670	657	664	5,308,000	664
2004-09-09	685	685	673	676	2,495,000	676
2004-09-08	679	687	677	685	4,622,000	685
2004-09-07	677	679	673	676	2,149,000	676
2004-09-06	665	677	665	676	1,644,000	676
2004-09-03	675	677	669	672	2,032,000	672
2004-09-02	671	678	670	672	2,502,000	672
2004-09-01	671	675	667	669	2,715,000	669
2004-08-31	665	674	664	671	3,131,000	671
2004-08-30	675	680	669	670	3,455,000	670
2004-08-27	665	675	662	675	5,962,000	675
2004-08-26	660	665	655	660	2,223,000	660
2004-08-25	654	660	649	659	2,218,000	659
2004-08-24	650	654	645	653	1,800,000	653
2004-08-23	654	657	650	653	2,976,000	653
2004-08-20	641	656	639	650	3,186,000	650
2004-08-19	632	641	630	638	2,247,000	638
2004-08-18	624	632	623	631	1,404,000	631
2004-08-17	630	630	623	625	1,136,000	625
2004-08-16	622	627	620	625	1,351,000	625
2004-08-13	629	636	629	632	3,614,000	632
2004-08-12	647	651	640	646	1,473,000	646
2004-08-11	648	650	641	649	1,717,000	649
2004-08-10	645	647	639	643	3,324,000	643
2004-08-09	638	656	638	652	2,869,000	652
2004-08-06	639	652	636	647	2,760,000	647
2004-08-05	645	651	637	646	3,421,000	646
2004-08-04	641	642	630	637	2,580,000	637
2004-08-03	644	644	634	641	3,110,000	641
2004-08-02	647	650	638	642	2,528,000	642
2004-07-30	648	663	645	657	7,519,000	657
2004-07-29	634	637	626	634	2,955,000	634
2004-07-28	611	640	611	633	6,107,000	633
2004-07-27	629	630	619	620	2,877,000	620
2004-07-26	621	631	618	631	4,983,000	631
2004-07-23	635	641	628	631	3,280,000	631
2004-07-22	648	648	636	640	4,672,000	640
2004-07-21	653	661	652	661	2,782,000	661
2004-07-20	642	644	637	643	4,098,000	643
2004-07-16	646	660	640	650	4,878,000	650
2004-07-15	643	647	640	645	3,805,000	645
2004-07-14	665	667	652	653	6,065,000	653
2004-07-13	635	663	635	663	8,686,000	663
2004-07-12	635	640	631	638	1,828,000	638
2004-07-09	620	632	620	629	3,209,000	629
2004-07-08	636	637	627	629	3,601,000	629
2004-07-07	626	636	621	629	4,368,000	629
2004-07-06	637	643	634	636	2,467,000	636
2004-07-05	643	645	632	636	2,625,000	636
2004-07-02	646	658	642	653	4,592,000	653
2004-07-01	656	659	645	647	4,317,000	647
2004-06-30	656	661	647	661	3,762,000	661
2004-06-29	653	656	652	656	2,723,000	656
2004-06-28	653	653	645	651	2,749,000	651
2004-06-25	647	658	645	656	7,941,000	656
2004-06-24	630	645	628	642	4,379,000	642
2004-06-23	624	632	622	629	8,292,000	629
2004-06-22	620	624	616	621	2,390,000	621
2004-06-21	625	625	616	618	3,473,000	618
2004-06-18	619	622	610	612	3,590,000	612
2004-06-17	619	626	611	623	6,195,000	623
2004-06-16	619	621	605	615	10,869,000	615
2004-06-15	623	630	615	616	9,613,000	616
2004-06-14	616	622	615	618	7,360,000	618
2004-06-11	612	617	604	615	11,203,000	615
2004-06-10	601	612	583	612	31,142,000	612
2004-06-09	625	626	604	606	18,796,000	606
2004-06-08	630	635	627	632	8,881,000	632
2004-06-07	619	629	613	627	10,158,000	627
2004-06-04	616	622	604	616	12,531,000	616
2004-06-03	631	633	614	615	10,291,000	615
2004-06-02	650	651	639	640	6,635,000	640
2004-06-01	660	666	657	662	2,308,000	662
2004-05-31	665	665	652	664	2,321,000	664
2004-05-28	670	675	661	664	5,001,000	664
2004-05-27	659	667	656	665	4,775,000	665
2004-05-26	655	659	653	658	7,316,000	658
2004-05-25	650	652	638	643	3,498,000	643
2004-05-24	654	659	648	649	4,384,000	649
2004-05-21	644	646	634	643	2,789,000	643
2004-05-20	645	653	642	649	6,315,000	649
2004-05-19	618	650	617	640	7,107,000	640
2004-05-18	614	625	597	611	9,456,000	611
2004-05-17	626	628	601	610	6,556,000	610
2004-05-14	623	645	622	636	11,804,000	636
2004-05-13	645	649	620	622	5,048,000	622
2004-05-12	644	647	640	645	3,202,000	645
2004-05-11	603	648	601	634	15,577,000	634
2004-05-10	645	647	611	613	10,214,000	613
2004-05-07	630	638	621	631	4,700,000	631
2004-05-06	636	662	625	627	13,640,000	627
2004-04-30	645	652	626	629	14,780,000	629
2004-04-28	690	692	687	688	3,565,000	688
2004-04-27	690	691	682	686	5,256,000	686
2004-04-26	680	697	676	690	9,335,000	690
2004-04-23	670	674	663	669	2,643,000	669
2004-04-22	668	674	662	669	3,461,000	669
2004-04-21	651	662	651	658	2,420,000	658
2004-04-20	655	658	647	655	2,411,000	655
2004-04-19	656	657	639	648	3,601,000	648
2004-04-16	661	662	650	654	4,644,000	654
2004-04-15	678	680	662	663	2,629,000	663
2004-04-14	684	687	677	679	4,509,000	679
2004-04-13	675	690	674	688	5,850,000	688
2004-04-12	674	677	665	667	3,273,000	667
2004-04-09	670	672	663	666	2,702,000	666
2004-04-08	680	685	674	677	2,570,000	677
2004-04-07	683	691	681	681	5,724,000	681
2004-04-06	676	684	673	683	7,350,000	683
2004-04-05	669	671	661	667	4,023,000	667
2004-04-02	650	658	646	656	2,723,000	656
2004-04-01	660	662	642	643	7,067,000	643
2004-03-31	667	668	654	660	2,646,000	660
2004-03-30	678	679	665	671	2,131,000	671
2004-03-29	675	677	667	670	2,800,000	670
2004-03-26	669	673	663	669	3,014,000	669
2004-03-25	670	674	658	670	4,562,000	670
2004-03-24	658	669	651	668	5,437,000	668
2004-03-23	650	658	645	657	3,386,000	657
2004-03-22	645	650	644	650	2,067,000	650
2004-03-19	650	653	645	645	2,795,000	645
2004-03-18	656	659	645	647	3,092,000	647
2004-03-17	646	657	646	646	3,479,000	646
2004-03-16	646	650	641	643	3,819,000	643
2004-03-15	657	663	643	646	3,748,000	646
2004-03-12	637	651	637	647	6,806,000	647
2004-03-11	658	659	653	655	3,902,000	655
2004-03-10	671	672	658	669	4,566,000	669
2004-03-09	668	678	656	675	6,395,000	675
2004-03-08	678	685	671	675	5,375,000	675
2004-03-05	684	688	671	688	3,260,000	688
2004-03-04	676	687	676	684	4,593,000	684
2004-03-03	678	684	671	680	4,118,000	680
2004-03-02	679	679	661	678	4,596,000	678
2004-03-01	678	680	668	679	7,227,000	679
2004-02-27	649	664	646	664	6,373,000	664
2004-02-26	632	640	628	639	2,192,000	639
2004-02-25	626	629	622	624	2,228,000	624
2004-02-24	652	652	625	629	3,712,000	629
2004-02-23	632	644	623	644	3,594,000	644
2004-02-20	645	645	627	632	3,624,000	632
2004-02-19	657	658	645	645	3,209,000	645
2004-02-18	650	658	650	653	6,025,000	653
2004-02-17	623	642	623	642	3,822,000	642
2004-02-16	625	627	620	621	1,511,000	621
2004-02-13	620	625	614	620	3,451,000	620
2004-02-12	620	635	617	626	7,507,000	626
2004-02-10	606	609	593	605	5,439,000	605
2004-02-09	624	624	607	611	5,551,000	611
2004-02-06	625	625	617	620	3,250,000	620
2004-02-05	622	623	614	621	5,263,000	621
2004-02-04	650	653	623	627	7,938,000	627
2004-02-03	656	659	642	646	5,906,000	646
2004-02-02	652	665	652	654	10,366,000	654
2004-01-30	638	643	633	639	5,277,000	639
2004-01-29	650	651	638	641	4,658,000	641
2004-01-28	667	668	656	660	3,093,000	660
2004-01-27	688	688	673	677	2,806,000	677
2004-01-26	673	679	666	677	1,702,000	677
2004-01-23	696	696	680	680	2,942,000	680
2004-01-22	679	690	677	687	4,693,000	687
2004-01-21	682	687	677	677	6,984,000	677
2004-01-20	670	680	666	672	3,064,000	672
2004-01-19	667	670	659	662	2,390,000	662
2004-01-16	670	677	661	664	3,245,000	664
2004-01-15	680	680	665	665	3,469,000	665
2004-01-14	665	683	660	671	3,997,000	671
2004-01-13	668	671	658	664	2,691,000	664
2004-01-09	679	679	666	668	6,037,000	668
2004-01-08	667	686	667	672	5,554,000	672
2004-01-07	671	675	664	667	6,751,000	667
2004-01-06	701	715	672	675	9,227,000	675
2004-01-05	685	699	683	695	3,839,000	695

分割・併合履歴： [1989-03-28]1株→1.05株

6301 コマツ の時系列データ [2004年度]

6301 コマツの時系列データ [2004年度]