コマツ(6301)の株価時系列情報
コマツ(6301)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 702 | 707 | 700 | 706 | 452,000 |
1992/12/29 | 703 | 709 | 699 | 709 | 591,000 |
1992/12/28 | 712 | 713 | 703 | 703 | 531,000 |
1992/12/25 | 711 | 720 | 711 | 716 | 1,957,000 |
1992/12/24 | 708 | 718 | 705 | 711 | 2,199,000 |
1992/12/22 | 703 | 709 | 700 | 705 | 1,044,000 |
1992/12/21 | 705 | 705 | 700 | 700 | 1,376,000 |
1992/12/18 | 694 | 703 | 694 | 697 | 2,105,000 |
1992/12/17 | 684 | 694 | 681 | 689 | 1,406,000 |
1992/12/16 | 684 | 690 | 681 | 685 | 1,454,000 |
1992/12/15 | 685 | 685 | 679 | 680 | 910,000 |
1992/12/14 | 677 | 680 | 666 | 678 | 728,000 |
1992/12/11 | 694 | 694 | 675 | 685 | 2,393,000 |
1992/12/10 | 687 | 690 | 682 | 684 | 1,332,000 |
1992/12/09 | 680 | 681 | 677 | 678 | 763,000 |
1992/12/08 | 685 | 687 | 680 | 681 | 1,687,000 |
1992/12/07 | 684 | 685 | 673 | 685 | 980,000 |
1992/12/04 | 675 | 683 | 668 | 683 | 1,995,000 |
1992/12/03 | 662 | 672 | 658 | 669 | 739,000 |
1992/12/02 | 656 | 664 | 654 | 664 | 486,000 |
1992/12/01 | 666 | 668 | 659 | 659 | 998,000 |
1992/11/30 | 669 | 669 | 657 | 669 | 665,000 |
1992/11/27 | 660 | 668 | 650 | 655 | 716,000 |
1992/11/26 | 663 | 675 | 653 | 665 | 1,457,000 |
1992/11/25 | 655 | 663 | 652 | 663 | 909,000 |
1992/11/24 | 657 | 658 | 654 | 655 | 538,000 |
1992/11/20 | 649 | 660 | 646 | 654 | 772,000 |
1992/11/19 | 660 | 663 | 646 | 650 | 1,275,000 |
1992/11/18 | 635 | 659 | 631 | 653 | 1,529,000 |
1992/11/17 | 626 | 635 | 626 | 635 | 639,000 |
1992/11/16 | 628 | 635 | 622 | 635 | 398,000 |
1992/11/13 | 631 | 635 | 620 | 630 | 928,000 |
1992/11/12 | 618 | 631 | 613 | 631 | 584,000 |
1992/11/11 | 608 | 618 | 606 | 618 | 699,000 |
1992/11/10 | 609 | 610 | 595 | 600 | 1,454,000 |
1992/11/09 | 614 | 614 | 607 | 609 | 1,185,000 |
1992/11/06 | 631 | 634 | 625 | 625 | 708,000 |
1992/11/05 | 636 | 641 | 635 | 636 | 878,000 |
1992/11/04 | 639 | 639 | 632 | 635 | 965,000 |
1992/11/02 | 640 | 645 | 631 | 645 | 321,000 |
1992/10/30 | 644 | 644 | 639 | 644 | 478,000 |
1992/10/29 | 646 | 649 | 646 | 648 | 301,000 |
1992/10/28 | 653 | 655 | 646 | 650 | 444,000 |
1992/10/27 | 650 | 659 | 645 | 655 | 580,000 |
1992/10/26 | 650 | 655 | 648 | 652 | 324,000 |
1992/10/23 | 650 | 655 | 648 | 654 | 571,000 |
1992/10/22 | 660 | 660 | 651 | 651 | 562,000 |
1992/10/21 | 658 | 659 | 652 | 658 | 454,000 |
1992/10/20 | 660 | 660 | 647 | 652 | 440,000 |
1992/10/19 | 660 | 662 | 648 | 650 | 496,000 |
1992/10/16 | 670 | 670 | 656 | 660 | 474,000 |
1992/10/15 | 667 | 679 | 664 | 678 | 527,000 |
1992/10/14 | 685 | 692 | 671 | 672 | 2,075,000 |
1992/10/13 | 685 | 685 | 679 | 682 | 853,000 |
1992/10/12 | 678 | 688 | 674 | 685 | 837,000 |
1992/10/09 | 678 | 684 | 662 | 668 | 2,516,000 |
1992/10/08 | 678 | 688 | 676 | 688 | 1,099,000 |
1992/10/07 | 669 | 694 | 667 | 685 | 2,141,000 |
1992/10/06 | 657 | 670 | 650 | 667 | 1,030,000 |
1992/10/05 | 650 | 655 | 647 | 652 | 722,000 |
1992/10/02 | 665 | 670 | 652 | 652 | 1,224,000 |
1992/10/01 | 670 | 670 | 645 | 655 | 1,178,000 |
1992/09/30 | 669 | 674 | 662 | 670 | 1,200,000 |
1992/09/29 | 670 | 672 | 655 | 663 | 1,046,000 |
1992/09/28 | 670 | 670 | 660 | 668 | 905,000 |
1992/09/25 | 686 | 688 | 668 | 671 | 1,439,000 |
1992/09/24 | 669 | 680 | 665 | 680 | 1,770,000 |
1992/09/22 | 668 | 673 | 661 | 661 | 1,451,000 |
1992/09/21 | 668 | 682 | 662 | 662 | 2,217,000 |
1992/09/18 | 654 | 668 | 652 | 668 | 582,000 |
1992/09/17 | 657 | 660 | 647 | 650 | 1,090,000 |
1992/09/16 | 665 | 665 | 650 | 656 | 930,000 |
1992/09/14 | 676 | 680 | 667 | 670 | 829,000 |
1992/09/11 | 681 | 696 | 666 | 668 | 3,474,000 |
1992/09/10 | 668 | 696 | 667 | 690 | 3,492,000 |
1992/09/09 | 666 | 670 | 656 | 661 | 1,226,000 |
1992/09/08 | 655 | 671 | 655 | 665 | 730,000 |
1992/09/07 | 673 | 678 | 665 | 665 | 967,000 |
1992/09/04 | 671 | 681 | 659 | 668 | 2,338,000 |
1992/09/03 | 631 | 671 | 631 | 660 | 1,427,000 |
1992/09/02 | 635 | 645 | 635 | 640 | 1,145,000 |
1992/09/01 | 650 | 660 | 645 | 645 | 1,304,000 |
1992/08/31 | 651 | 661 | 641 | 650 | 2,114,000 |
1992/08/28 | 643 | 671 | 640 | 662 | 3,252,000 |
1992/08/27 | 630 | 660 | 630 | 653 | 1,543,000 |
1992/08/26 | 625 | 637 | 618 | 618 | 872,000 |
1992/08/25 | 639 | 639 | 616 | 626 | 1,145,000 |
1992/08/24 | 624 | 649 | 600 | 639 | 1,741,000 |
1992/08/21 | 594 | 620 | 594 | 620 | 1,475,000 |
1992/08/20 | 565 | 593 | 565 | 589 | 736,000 |
1992/08/19 | 562 | 575 | 562 | 562 | 560,000 |
1992/08/18 | 587 | 590 | 573 | 589 | 388,000 |
1992/08/17 | 590 | 594 | 580 | 587 | 293,000 |
1992/08/14 | 561 | 580 | 561 | 580 | 1,193,000 |
1992/08/13 | 565 | 580 | 565 | 571 | 660,000 |
1992/08/12 | 565 | 575 | 565 | 575 | 747,000 |
1992/08/11 | 580 | 585 | 573 | 575 | 947,000 |
1992/08/10 | 590 | 590 | 573 | 579 | 380,000 |
1992/08/07 | 594 | 595 | 587 | 595 | 429,000 |
1992/08/06 | 600 | 601 | 593 | 600 | 416,000 |
1992/08/05 | 590 | 595 | 590 | 590 | 556,000 |
1992/08/04 | 562 | 594 | 562 | 584 | 390,000 |
1992/08/03 | 577 | 587 | 572 | 572 | 491,000 |
1992/07/31 | 563 | 578 | 555 | 572 | 845,000 |
1992/07/30 | 541 | 563 | 541 | 563 | 583,000 |
1992/07/29 | 568 | 568 | 540 | 540 | 259,000 |
1992/07/28 | 545 | 568 | 539 | 568 | 424,000 |
1992/07/27 | 576 | 584 | 545 | 545 | 722,000 |
1992/07/24 | 555 | 571 | 549 | 570 | 947,000 |
1992/07/23 | 541 | 573 | 539 | 555 | 707,000 |
1992/07/22 | 565 | 565 | 540 | 545 | 1,110,000 |
1992/07/21 | 565 | 570 | 555 | 555 | 489,000 |
1992/07/20 | 581 | 582 | 555 | 555 | 1,202,000 |
1992/07/17 | 610 | 610 | 601 | 601 | 444,000 |
1992/07/16 | 616 | 630 | 616 | 630 | 247,000 |
1992/07/15 | 631 | 638 | 626 | 635 | 675,000 |
1992/07/14 | 624 | 630 | 624 | 626 | 438,000 |
1992/07/13 | 620 | 624 | 615 | 624 | 487,000 |
1992/07/10 | 613 | 615 | 606 | 608 | 944,000 |
1992/07/09 | 610 | 611 | 602 | 603 | 587,000 |
1992/07/08 | 598 | 604 | 593 | 604 | 523,000 |
1992/07/07 | 601 | 607 | 601 | 603 | 336,000 |
1992/07/06 | 601 | 608 | 601 | 604 | 214,000 |
1992/07/03 | 614 | 620 | 605 | 611 | 681,000 |
1992/07/02 | 611 | 616 | 603 | 614 | 1,182,000 |
1992/07/01 | 600 | 613 | 597 | 610 | 1,064,000 |
1992/06/30 | 587 | 601 | 580 | 594 | 957,000 |
1992/06/29 | 580 | 580 | 566 | 578 | 520,000 |
1992/06/26 | 566 | 573 | 560 | 565 | 913,000 |
1992/06/25 | 550 | 555 | 543 | 553 | 598,000 |
1992/06/24 | 541 | 559 | 541 | 551 | 717,000 |
1992/06/23 | 549 | 554 | 536 | 536 | 588,000 |
1992/06/22 | 560 | 566 | 551 | 559 | 755,000 |
1992/06/19 | 544 | 559 | 537 | 540 | 1,100,000 |
1992/06/18 | 552 | 553 | 532 | 532 | 850,000 |
1992/06/17 | 567 | 574 | 558 | 558 | 716,000 |
1992/06/16 | 571 | 578 | 566 | 567 | 347,000 |
1992/06/15 | 582 | 582 | 559 | 566 | 665,000 |
1992/06/12 | 600 | 612 | 581 | 591 | 3,672,000 |
1992/06/11 | 607 | 614 | 605 | 610 | 573,000 |
1992/06/10 | 620 | 620 | 605 | 605 | 736,000 |
1992/06/09 | 609 | 625 | 609 | 625 | 310,000 |
1992/06/08 | 623 | 623 | 609 | 617 | 393,000 |
1992/06/05 | 620 | 625 | 615 | 624 | 675,000 |
1992/06/04 | 628 | 630 | 624 | 629 | 313,000 |
1992/06/03 | 626 | 631 | 625 | 631 | 329,000 |
1992/06/02 | 635 | 645 | 627 | 635 | 293,000 |
1992/06/01 | 635 | 644 | 631 | 635 | 370,000 |
1992/05/29 | 629 | 638 | 625 | 638 | 299,000 |
1992/05/28 | 637 | 645 | 625 | 627 | 357,000 |
1992/05/27 | 631 | 641 | 625 | 640 | 507,000 |
1992/05/26 | 650 | 654 | 643 | 650 | 265,000 |
1992/05/25 | 647 | 655 | 642 | 655 | 272,000 |
1992/05/22 | 624 | 645 | 621 | 640 | 593,000 |
1992/05/21 | 638 | 652 | 638 | 640 | 222,000 |
1992/05/20 | 655 | 655 | 648 | 648 | 624,000 |
1992/05/19 | 647 | 660 | 640 | 660 | 420,000 |
1992/05/18 | 640 | 645 | 630 | 643 | 533,000 |
1992/05/15 | 633 | 647 | 616 | 630 | 748,000 |
1992/05/14 | 660 | 660 | 645 | 648 | 1,118,000 |
1992/05/13 | 650 | 659 | 646 | 659 | 616,000 |
1992/05/12 | 644 | 650 | 635 | 647 | 568,000 |
1992/05/11 | 636 | 638 | 622 | 635 | 407,000 |
1992/05/08 | 629 | 629 | 611 | 618 | 838,000 |
1992/05/07 | 623 | 632 | 620 | 630 | 962,000 |
1992/05/06 | 616 | 640 | 616 | 633 | 478,000 |
1992/05/01 | 620 | 621 | 616 | 616 | 435,000 |
1992/04/30 | 628 | 629 | 620 | 625 | 743,000 |
1992/04/28 | 631 | 636 | 629 | 630 | 251,000 |
1992/04/27 | 647 | 647 | 628 | 630 | 429,000 |
1992/04/24 | 642 | 648 | 629 | 648 | 562,000 |
1992/04/23 | 617 | 638 | 612 | 632 | 423,000 |
1992/04/22 | 625 | 629 | 610 | 619 | 681,000 |
1992/04/21 | 627 | 642 | 625 | 629 | 492,000 |
1992/04/20 | 655 | 655 | 646 | 655 | 567,000 |
1992/04/17 | 651 | 660 | 646 | 655 | 788,000 |
1992/04/16 | 641 | 660 | 634 | 655 | 859,000 |
1992/04/15 | 649 | 649 | 635 | 638 | 483,000 |
1992/04/14 | 637 | 650 | 618 | 635 | 663,000 |
1992/04/13 | 640 | 656 | 629 | 637 | 1,063,000 |
1992/04/10 | 622 | 640 | 610 | 640 | 1,348,000 |
1992/04/09 | 590 | 603 | 550 | 550 | 1,311,000 |
1992/04/08 | 600 | 608 | 587 | 600 | 1,226,000 |
1992/04/07 | 630 | 630 | 606 | 618 | 345,000 |
1992/04/06 | 630 | 636 | 610 | 635 | 490,000 |
1992/04/03 | 617 | 636 | 600 | 636 | 853,000 |
1992/04/02 | 640 | 640 | 610 | 612 | 897,000 |
1992/04/01 | 660 | 660 | 640 | 645 | 824,000 |
1992/03/31 | 672 | 679 | 660 | 660 | 636,000 |
1992/03/30 | 675 | 675 | 668 | 674 | 566,000 |
1992/03/27 | 675 | 679 | 671 | 676 | 766,000 |
1992/03/26 | 673 | 676 | 668 | 670 | 707,000 |
1992/03/25 | 656 | 670 | 656 | 661 | 1,374,000 |
1992/03/24 | 648 | 654 | 645 | 651 | 1,059,000 |
1992/03/23 | 642 | 649 | 642 | 645 | 665,000 |
1992/03/19 | 604 | 647 | 601 | 636 | 1,437,000 |
1992/03/18 | 590 | 594 | 579 | 594 | 1,025,000 |
1992/03/17 | 580 | 586 | 575 | 584 | 974,000 |
1992/03/16 | 580 | 581 | 570 | 575 | 824,000 |
1992/03/13 | 554 | 590 | 554 | 581 | 3,833,000 |
1992/03/12 | 564 | 574 | 554 | 564 | 997,000 |
1992/03/11 | 588 | 588 | 559 | 559 | 1,064,000 |
1992/03/10 | 605 | 605 | 588 | 590 | 964,000 |
1992/03/09 | 618 | 618 | 605 | 609 | 521,000 |
1992/03/06 | 636 | 640 | 612 | 616 | 936,000 |
1992/03/05 | 659 | 659 | 637 | 641 | 884,000 |
1992/03/04 | 669 | 669 | 655 | 660 | 512,000 |
1992/03/03 | 685 | 685 | 672 | 672 | 625,000 |
1992/03/02 | 689 | 694 | 686 | 686 | 427,000 |
1992/02/28 | 692 | 692 | 680 | 681 | 251,000 |
1992/02/27 | 700 | 705 | 682 | 690 | 406,000 |
1992/02/26 | 685 | 695 | 685 | 695 | 331,000 |
1992/02/25 | 687 | 695 | 687 | 691 | 427,000 |
1992/02/24 | 701 | 702 | 689 | 690 | 619,000 |
1992/02/21 | 704 | 711 | 704 | 710 | 556,000 |
1992/02/20 | 710 | 711 | 702 | 706 | 607,000 |
1992/02/19 | 707 | 720 | 705 | 720 | 708,000 |
1992/02/18 | 715 | 730 | 715 | 727 | 551,000 |
1992/02/17 | 704 | 731 | 704 | 731 | 523,000 |
1992/02/14 | 713 | 714 | 709 | 711 | 549,000 |
1992/02/13 | 716 | 720 | 713 | 713 | 539,000 |
1992/02/12 | 738 | 738 | 712 | 717 | 755,000 |
1992/02/10 | 750 | 750 | 745 | 745 | 481,000 |
1992/02/07 | 750 | 755 | 742 | 748 | 408,000 |
1992/02/06 | 740 | 748 | 736 | 738 | 375,000 |
1992/02/05 | 734 | 745 | 733 | 740 | 329,000 |
1992/02/04 | 750 | 750 | 734 | 735 | 218,000 |
1992/02/03 | 741 | 755 | 738 | 755 | 401,000 |
1992/01/31 | 735 | 758 | 732 | 733 | 718,000 |
1992/01/30 | 730 | 737 | 726 | 726 | 707,000 |
1992/01/29 | 750 | 755 | 745 | 748 | 814,000 |
1992/01/28 | 722 | 743 | 722 | 740 | 471,000 |
1992/01/27 | 725 | 734 | 722 | 722 | 191,000 |
1992/01/24 | 730 | 740 | 725 | 734 | 227,000 |
1992/01/23 | 733 | 744 | 731 | 743 | 786,000 |
1992/01/22 | 731 | 758 | 719 | 734 | 934,000 |
1992/01/21 | 747 | 750 | 716 | 726 | 434,000 |
1992/01/20 | 740 | 740 | 715 | 737 | 381,000 |
1992/01/17 | 744 | 745 | 735 | 745 | 643,000 |
1992/01/16 | 745 | 746 | 735 | 740 | 582,000 |
1992/01/14 | 730 | 740 | 725 | 730 | 377,000 |
1992/01/13 | 738 | 738 | 706 | 720 | 487,000 |
1992/01/10 | 741 | 753 | 740 | 740 | 567,000 |
1992/01/09 | 745 | 753 | 741 | 753 | 412,000 |
1992/01/08 | 765 | 765 | 741 | 742 | 410,000 |
1992/01/07 | 789 | 790 | 745 | 769 | 435,000 |
1992/01/06 | 779 | 790 | 771 | 790 | 646,000 |