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