日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 900 901 895 900 166,000
1994/12/29 895 904 894 900 361,000
1994/12/28 901 904 892 896 914,000
1994/12/27 898 900 896 900 407,000
1994/12/26 905 909 895 899 624,000
1994/12/22 907 909 900 905 452,000
1994/12/21 904 906 900 900 1,816,000
1994/12/20 914 914 896 905 1,642,000
1994/12/19 910 920 910 914 531,000
1994/12/16 902 905 895 905 480,000
1994/12/15 892 902 892 901 672,000
1994/12/14 889 894 886 888 348,000
1994/12/13 907 907 894 899 297,000
1994/12/12 910 910 899 909 297,000
1994/12/09 905 905 893 900 1,842,000
1994/12/08 904 904 888 888 730,000
1994/12/07 910 914 901 901 1,388,000
1994/12/06 913 924 910 924 719,000
1994/12/05 918 920 905 910 1,047,000
1994/12/02 919 922 916 918 862,000
1994/12/01 915 919 913 919 752,000
1994/11/30 910 919 910 919 1,051,000
1994/11/29 909 916 908 914 608,000
1994/11/28 907 914 904 910 421,000
1994/11/25 905 907 901 904 469,000
1994/11/24 905 910 904 904 1,137,000
1994/11/22 914 917 912 914 809,000
1994/11/21 920 920 915 915 713,000
1994/11/18 916 918 911 918 351,000
1994/11/17 919 919 913 918 502,000
1994/11/16 917 920 911 912 653,000
1994/11/15 917 921 914 915 549,000
1994/11/14 920 921 915 916 587,000
1994/11/11 919 920 910 920 955,000
1994/11/10 910 918 908 913 1,038,000
1994/11/09 906 912 905 907 356,000
1994/11/08 905 910 905 905 286,000
1994/11/07 906 913 905 905 174,000
1994/11/04 919 919 906 912 575,000
1994/11/02 917 917 908 909 462,000
1994/11/01 917 918 917 917 279,000
1994/10/31 914 920 913 920 791,000
1994/10/28 910 914 908 914 242,000
1994/10/27 905 915 905 910 287,000
1994/10/26 904 907 901 905 258,000
1994/10/25 904 907 901 904 538,000
1994/10/24 899 905 899 899 621,000
1994/10/21 896 899 895 899 287,000
1994/10/20 900 904 898 900 475,000
1994/10/19 902 904 899 900 752,000
1994/10/18 907 910 903 904 614,000
1994/10/17 911 914 904 912 451,000
1994/10/14 907 910 905 906 790,000
1994/10/13 912 912 908 908 742,000
1994/10/12 914 914 906 909 872,000
1994/10/11 919 919 897 905 313,000
1994/10/07 920 920 906 910 365,000
1994/10/06 915 915 909 910 233,000
1994/10/05 914 923 914 922 445,000
1994/10/04 918 921 915 919 314,000
1994/10/03 902 919 900 919 456,000
1994/09/30 900 902 895 902 789,000
1994/09/29 892 898 889 895 797,000
1994/09/28 892 896 889 889 845,000
1994/09/27 897 900 887 889 976,000
1994/09/26 901 902 899 899 209,000
1994/09/22 905 909 900 902 843,000
1994/09/21 899 908 898 901 1,483,000
1994/09/20 897 909 897 909 662,000
1994/09/19 905 905 892 892 891,000
1994/09/16 900 904 897 902 226,000
1994/09/14 900 902 896 896 421,000
1994/09/13 903 904 895 902 985,000
1994/09/12 907 907 895 899 1,105,000
1994/09/09 910 910 900 904 2,137,000
1994/09/08 906 909 900 900 1,279,000
1994/09/07 908 914 904 904 759,000
1994/09/06 908 915 905 908 302,000
1994/09/05 912 913 904 908 492,000
1994/09/02 912 912 905 910 1,009,000
1994/09/01 910 915 908 913 1,519,000
1994/08/31 904 910 902 905 1,099,000
1994/08/30 901 907 899 907 1,575,000
1994/08/29 917 920 905 908 883,000
1994/08/26 919 920 909 920 1,177,000
1994/08/25 939 941 916 918 1,959,000
1994/08/24 926 953 924 949 973,000
1994/08/23 934 936 928 930 949,000
1994/08/22 946 946 931 935 869,000
1994/08/19 946 950 945 949 447,000
1994/08/18 951 955 948 955 240,000
1994/08/17 945 955 938 951 1,033,000
1994/08/16 934 941 934 940 684,000
1994/08/15 932 937 932 935 298,000
1994/08/12 950 951 932 938 812,000
1994/08/11 939 950 937 950 905,000
1994/08/10 940 943 931 940 2,165,000
1994/08/09 958 960 944 946 785,000
1994/08/08 945 954 944 953 522,000
1994/08/05 948 955 941 950 267,000
1994/08/04 953 958 950 958 658,000
1994/08/03 964 964 953 954 417,000
1994/08/02 955 965 954 965 736,000
1994/08/01 958 958 953 953 309,000
1994/07/29 951 959 950 958 609,000
1994/07/28 933 949 930 949 766,000
1994/07/27 944 944 931 933 629,000
1994/07/26 934 944 933 940 953,000
1994/07/25 929 933 926 933 598,000
1994/07/22 945 945 930 939 5,482,000
1994/07/21 963 965 944 945 6,504,000
1994/07/20 949 953 945 953 536,000
1994/07/19 949 950 940 948 257,000
1994/07/18 939 950 937 940 357,000
1994/07/15 950 956 936 936 795,000
1994/07/14 940 943 932 943 318,000
1994/07/13 913 932 911 932 602,000
1994/07/12 912 916 908 909 859,000
1994/07/11 920 923 911 911 534,000
1994/07/08 930 932 923 924 1,387,000
1994/07/07 940 941 930 932 969,000
1994/07/06 953 955 934 943 672,000
1994/07/05 950 963 950 955 600,000
1994/07/04 950 961 942 960 507,000
1994/07/01 957 960 932 942 675,000
1994/06/30 953 980 953 960 1,691,000
1994/06/29 960 973 942 965 824,000
1994/06/28 959 972 956 965 919,000
1994/06/27 959 959 933 952 1,504,000
1994/06/24 960 975 950 965 1,087,000
1994/06/23 956 964 948 950 1,055,000
1994/06/22 931 955 925 946 1,351,000
1994/06/21 945 949 940 941 1,098,000
1994/06/20 975 975 950 955 856,000
1994/06/17 977 977 960 970 804,000
1994/06/16 982 985 968 973 1,170,000
1994/06/15 989 994 979 983 1,268,000
1994/06/14 983 988 977 985 893,000
1994/06/13 983 989 982 988 682,000
1994/06/10 997 997 988 993 2,796,000
1994/06/09 984 996 978 993 5,412,000
1994/06/08 954 975 952 974 3,121,000
1994/06/07 944 952 937 952 636,000
1994/06/06 954 957 943 944 654,000
1994/06/03 956 962 952 960 767,000
1994/06/02 966 976 957 968 2,825,000
1994/06/01 960 967 957 957 2,209,000
1994/05/31 960 971 960 966 797,000
1994/05/30 972 978 967 970 1,142,000
1994/05/27 965 970 956 969 1,596,000
1994/05/26 981 981 961 961 2,586,000
1994/05/25 990 995 982 982 3,865,000
1994/05/24 970 986 970 980 4,046,000
1994/05/23 960 972 957 967 3,972,000
1994/05/20 945 953 944 953 2,505,000
1994/05/19 926 939 923 939 1,613,000
1994/05/18 932 938 926 926 2,625,000
1994/05/17 923 930 915 922 1,007,000
1994/05/16 935 935 926 933 531,000
1994/05/13 928 930 922 922 1,143,000
1994/05/12 918 928 916 928 735,000
1994/05/11 915 920 906 919 703,000
1994/05/10 893 901 893 895 520,000
1994/05/09 909 909 896 898 689,000
1994/05/06 906 910 904 909 397,000
1994/05/02 899 905 899 903 173,000
1994/04/28 908 908 900 908 266,000
1994/04/27 911 915 905 905 563,000
1994/04/26 904 908 899 908 606,000
1994/04/25 907 909 903 905 853,000
1994/04/22 930 930 908 917 1,045,000
1994/04/21 918 920 908 920 1,180,000
1994/04/20 940 940 912 915 1,202,000
1994/04/19 948 950 940 950 1,480,000
1994/04/18 942 953 942 953 1,887,000
1994/04/15 944 944 934 936 992,000
1994/04/14 934 949 930 945 1,552,000
1994/04/13 931 931 905 925 1,204,000
1994/04/12 937 940 921 935 726,000
1994/04/11 940 940 933 934 414,000
1994/04/08 930 930 908 930 1,117,000
1994/04/07 943 943 922 930 804,000
1994/04/06 929 948 929 947 2,699,000
1994/04/05 878 906 874 901 624,000
1994/04/04 880 880 863 868 1,097,000
1994/04/01 890 898 881 883 532,000
1994/03/31 895 900 880 900 2,485,000
1994/03/30 895 905 887 905 1,162,000
1994/03/29 911 911 895 902 861,000
1994/03/28 896 923 896 917 553,000
1994/03/25 891 909 887 890 1,465,000
1994/03/24 926 928 906 911 1,418,000
1994/03/23 935 935 916 916 693,000
1994/03/22 939 943 927 938 2,400,000
1994/03/18 941 948 932 936 1,635,000
1994/03/17 941 941 935 938 1,777,000
1994/03/16 962 968 951 951 2,658,000
1994/03/15 959 975 957 972 6,347,000
1994/03/14 918 943 913 939 2,989,000
1994/03/11 893 909 888 908 3,660,000
1994/03/10 879 885 875 883 1,024,000
1994/03/09 878 880 868 871 736,000
1994/03/08 881 890 866 879 1,607,000
1994/03/07 872 881 865 879 1,085,000
1994/03/04 868 874 858 872 1,398,000
1994/03/03 860 860 851 858 368,000
1994/03/02 879 885 860 860 641,000
1994/03/01 889 891 884 889 837,000
1994/02/28 878 888 870 888 1,718,000
1994/02/25 858 884 857 870 2,106,000
1994/02/24 840 870 836 860 1,567,000
1994/02/23 833 849 823 833 1,232,000
1994/02/22 819 829 811 823 1,437,000
1994/02/21 815 823 810 822 893,000
1994/02/18 811 819 808 819 637,000
1994/02/17 822 822 800 805 630,000
1994/02/16 825 835 812 828 725,000
1994/02/15 821 830 812 820 1,574,000
1994/02/14 860 860 838 845 866,000
1994/02/10 875 875 855 855 975,000
1994/02/09 878 880 861 865 737,000
1994/02/08 881 885 872 879 1,131,000
1994/02/07 881 881 868 870 730,000
1994/02/04 881 890 879 889 1,370,000
1994/02/03 904 905 880 891 2,097,000
1994/02/02 876 895 876 895 2,346,000
1994/02/01 869 899 869 896 4,117,000
1994/01/31 842 859 835 859 2,250,000
1994/01/28 817 825 809 819 1,180,000
1994/01/27 820 820 806 820 875,000
1994/01/26 812 820 802 820 1,450,000
1994/01/25 790 795 780 789 361,000
1994/01/24 780 795 770 790 597,000
1994/01/21 809 820 809 820 582,000
1994/01/20 815 820 801 813 1,464,000
1994/01/19 789 810 789 800 1,036,000
1994/01/18 796 799 786 799 843,000
1994/01/17 800 800 786 786 565,000
1994/01/14 795 805 776 805 1,212,000
1994/01/13 805 805 785 785 865,000
1994/01/12 795 805 789 803 874,000
1994/01/11 825 830 813 825 3,118,000
1994/01/10 810 820 808 819 1,538,000
1994/01/07 787 790 778 790 434,000
1994/01/06 785 790 780 790 1,149,000
1994/01/05 759 780 756 780 386,000
1994/01/04 759 764 732 764 221,000

このページの先頭へ