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 |