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
1999/12/30 471 481 470 470 439,000
1999/12/29 493 493 470 471 665,000
1999/12/28 482 488 471 488 1,046,000
1999/12/27 494 509 494 509 571,000
1999/12/24 500 505 488 489 1,208,000
1999/12/22 496 502 490 495 605,000
1999/12/21 485 495 484 488 1,120,000
1999/12/20 467 476 460 474 1,562,000
1999/12/17 489 489 462 470 1,533,000
1999/12/16 518 520 482 491 1,724,000
1999/12/15 516 522 510 516 1,059,000
1999/12/14 516 520 506 510 1,891,000
1999/12/13 538 547 519 521 1,626,000
1999/12/10 526 540 521 528 4,455,000
1999/12/09 538 545 533 536 1,222,000
1999/12/08 560 573 535 540 2,934,000
1999/12/07 604 604 575 577 2,036,000
1999/12/06 625 628 602 604 1,218,000
1999/12/03 621 621 596 611 685,000
1999/12/02 604 611 596 611 904,000
1999/12/01 578 599 577 594 688,000
1999/11/30 585 585 575 575 690,000
1999/11/29 578 580 575 576 639,000
1999/11/26 600 606 575 575 1,319,000
1999/11/25 600 606 582 582 1,649,000
1999/11/24 664 664 637 637 2,387,000
1999/11/22 639 639 580 595 1,411,000
1999/11/19 655 661 640 660 1,880,000
1999/11/18 628 668 620 662 3,785,000
1999/11/17 580 611 579 610 3,871,000
1999/11/16 574 575 565 570 1,473,000
1999/11/15 590 590 571 575 1,356,000
1999/11/12 590 601 581 581 2,520,000
1999/11/11 570 594 567 571 3,377,000
1999/11/10 535 572 535 550 4,185,000
1999/11/09 545 549 511 521 6,089,000
1999/11/08 610 613 532 540 3,472,000
1999/11/05 639 640 618 620 1,088,000
1999/11/04 632 647 631 635 2,733,000
1999/11/02 613 628 612 620 1,321,000
1999/11/01 610 625 610 616 1,151,000
1999/10/29 635 639 602 606 2,551,000
1999/10/28 628 631 607 620 1,794,000
1999/10/27 657 657 641 641 1,397,000
1999/10/26 672 681 662 662 960,000
1999/10/25 698 698 681 681 767,000
1999/10/22 690 692 687 688 1,012,000
1999/10/21 699 699 685 690 444,000
1999/10/20 712 712 690 698 696,000
1999/10/19 709 709 696 701 459,000
1999/10/18 711 718 704 709 580,000
1999/10/15 729 729 720 726 954,000
1999/10/14 730 730 717 729 1,199,000
1999/10/13 721 742 720 732 3,178,000
1999/10/12 711 728 711 721 2,986,000
1999/10/08 722 722 709 711 1,629,000
1999/10/07 706 724 705 720 2,142,000
1999/10/06 700 704 694 700 991,000
1999/10/05 710 710 698 700 1,490,000
1999/10/04 687 700 687 690 480,000
1999/10/01 696 700 681 686 470,000
1999/09/30 699 709 688 706 849,000
1999/09/29 689 691 685 690 510,000
1999/09/28 685 695 680 694 916,000
1999/09/27 642 645 628 631 625,000
1999/09/24 699 699 620 655 2,041,000
1999/09/22 665 700 649 699 1,922,000
1999/09/21 689 704 673 702 3,167,000
1999/09/20 695 704 685 695 1,426,000
1999/09/17 643 695 633 695 1,426,000
1999/09/16 641 641 606 623 1,238,000
1999/09/14 690 690 650 656 1,638,000
1999/09/13 692 693 680 689 2,185,000
1999/09/10 680 698 679 687 5,025,000
1999/09/09 700 701 674 680 1,470,000
1999/09/08 705 705 684 694 1,497,000
1999/09/07 740 740 699 707 1,666,000
1999/09/06 750 750 739 741 533,000
1999/09/03 740 750 735 750 1,336,000
1999/09/02 741 745 735 740 1,837,000
1999/09/01 701 740 701 730 1,038,000
1999/08/31 703 710 700 700 1,024,000
1999/08/30 700 707 700 705 554,000
1999/08/27 720 721 700 700 570,000
1999/08/26 726 735 719 720 970,000
1999/08/25 733 739 724 730 1,196,000
1999/08/24 737 740 728 733 1,677,000
1999/08/23 733 743 732 737 1,151,000
1999/08/20 735 746 732 732 414,000
1999/08/19 734 743 731 743 462,000
1999/08/18 741 749 741 743 451,000
1999/08/17 755 755 744 750 1,031,000
1999/08/16 725 756 725 749 1,206,000
1999/08/13 745 746 729 735 1,482,000
1999/08/12 748 749 738 747 825,000
1999/08/11 738 744 731 740 1,308,000
1999/08/10 748 758 741 758 1,577,000
1999/08/09 743 759 737 749 1,633,000
1999/08/06 745 745 730 735 2,358,000
1999/08/05 762 762 723 733 1,598,000
1999/08/04 763 763 743 749 1,704,000
1999/08/03 749 752 730 751 1,488,000
1999/08/02 722 734 720 724 1,377,000
1999/07/30 718 720 699 720 1,488,000
1999/07/29 706 722 698 720 1,291,000
1999/07/28 700 711 699 701 2,049,000
1999/07/27 690 719 690 691 923,000
1999/07/26 711 714 694 698 943,000
1999/07/23 735 737 710 716 1,728,000
1999/07/22 745 747 735 735 1,864,000
1999/07/21 729 745 720 735 2,409,000
1999/07/19 745 752 705 720 3,261,000
1999/07/16 785 785 741 741 1,619,000
1999/07/15 780 787 778 787 1,896,000
1999/07/14 776 787 776 787 2,017,000
1999/07/13 779 793 777 786 2,790,000
1999/07/12 775 780 770 776 1,119,000
1999/07/09 775 779 770 770 3,015,000
1999/07/08 776 777 768 771 2,239,000
1999/07/07 775 785 772 775 2,173,000
1999/07/06 773 773 751 766 1,561,000
1999/07/05 778 779 770 774 2,973,000
1999/07/02 775 776 765 769 2,158,000
1999/07/01 788 792 775 782 1,532,000
1999/06/30 780 797 773 773 763,000
1999/06/29 803 803 775 775 800,000
1999/06/28 800 800 787 794 994,000
1999/06/25 776 788 767 787 771,000
1999/06/24 773 779 767 776 1,139,000
1999/06/23 808 808 766 772 1,175,000
1999/06/22 805 810 801 809 1,426,000
1999/06/21 802 802 794 800 573,000
1999/06/18 775 804 775 802 2,023,000
1999/06/17 783 790 775 775 822,000
1999/06/16 781 781 770 777 761,000
1999/06/15 780 790 771 781 1,138,000
1999/06/14 788 795 779 779 1,746,000
1999/06/11 800 809 790 798 4,808,000
1999/06/10 785 810 783 808 1,852,000
1999/06/09 780 787 780 784 968,000
1999/06/08 780 793 780 793 1,067,000
1999/06/07 768 785 765 779 900,000
1999/06/04 757 774 757 769 1,096,000
1999/06/03 750 768 748 755 1,809,000
1999/06/02 739 755 736 750 877,000
1999/06/01 738 750 738 739 919,000
1999/05/31 720 745 716 731 702,000
1999/05/28 715 730 714 718 894,000
1999/05/27 750 750 728 735 1,149,000
1999/05/26 740 750 738 750 1,419,000
1999/05/25 755 755 739 747 1,677,000
1999/05/24 762 777 761 764 1,131,000
1999/05/21 770 785 770 778 1,839,000
1999/05/20 785 785 768 777 2,365,000
1999/05/19 796 798 773 785 2,447,000
1999/05/18 800 805 789 789 2,539,000
1999/05/17 789 795 765 795 2,777,000
1999/05/14 809 812 784 799 3,905,000
1999/05/13 811 820 800 809 8,075,000
1999/05/12 762 772 762 771 2,530,000
1999/05/11 756 768 746 750 2,889,000
1999/05/10 742 753 738 750 2,259,000
1999/05/07 760 764 721 734 5,299,000
1999/05/06 741 744 720 739 3,529,000
1999/04/30 731 734 711 711 3,348,000
1999/04/28 734 746 711 711 2,990,000
1999/04/27 720 736 717 734 2,922,000
1999/04/26 710 720 708 712 2,193,000
1999/04/23 685 710 682 708 2,132,000
1999/04/22 688 697 675 685 976,000
1999/04/21 695 695 677 680 1,640,000
1999/04/20 696 703 694 697 1,661,000
1999/04/19 705 720 690 698 2,474,000
1999/04/16 682 699 675 699 1,141,000
1999/04/15 676 681 670 679 988,000
1999/04/14 700 700 661 692 1,444,000
1999/04/13 701 707 680 707 3,579,000
1999/04/12 695 710 688 701 5,173,000
1999/04/09 696 708 667 690 3,956,000
1999/04/08 681 685 665 676 3,275,000
1999/04/07 660 666 645 666 1,925,000
1999/04/06 641 650 625 650 806,000
1999/04/05 654 677 632 640 910,000
1999/04/02 630 658 626 645 1,974,000
1999/04/01 612 625 605 612 845,000
1999/03/31 619 621 602 609 949,000
1999/03/30 614 620 611 613 544,000
1999/03/29 615 615 605 608 254,000
1999/03/26 636 636 610 621 941,000
1999/03/25 610 612 590 590 1,301,000
1999/03/24 620 625 614 620 2,010,000
1999/03/23 625 630 607 615 2,077,000
1999/03/19 615 625 610 610 1,385,000
1999/03/18 630 635 623 625 3,579,000
1999/03/17 630 633 615 629 3,756,000
1999/03/16 602 611 596 610 1,591,000
1999/03/15 589 604 588 602 895,000
1999/03/12 608 608 591 606 2,723,000
1999/03/11 605 607 568 587 3,335,000
1999/03/10 605 608 593 604 1,278,000
1999/03/09 600 605 595 605 1,329,000
1999/03/08 595 607 590 603 2,102,000
1999/03/05 566 590 566 585 1,196,000
1999/03/04 580 581 560 565 746,000
1999/03/03 560 580 552 580 904,000
1999/03/02 578 580 560 562 1,006,000
1999/03/01 588 589 571 571 539,000
1999/02/26 585 586 580 581 532,000
1999/02/25 585 594 584 591 626,000
1999/02/24 593 594 582 582 693,000
1999/02/23 580 599 577 592 2,107,000
1999/02/22 584 584 571 576 835,000
1999/02/19 575 578 575 575 783,000
1999/02/18 580 580 567 575 513,000
1999/02/17 590 590 580 580 641,000
1999/02/16 589 590 577 580 1,203,000
1999/02/15 598 598 582 586 1,184,000
1999/02/12 590 605 587 598 3,557,000
1999/02/10 579 583 559 570 1,357,000
1999/02/09 576 590 571 580 2,634,000
1999/02/08 550 566 550 566 1,220,000
1999/02/05 558 558 538 546 1,368,000
1999/02/04 561 570 552 558 956,000
1999/02/03 574 575 560 560 1,176,000
1999/02/02 596 602 577 578 1,400,000
1999/02/01 609 610 599 606 1,095,000
1999/01/29 610 613 609 613 1,202,000
1999/01/28 619 620 613 615 546,000
1999/01/27 624 627 617 619 895,000
1999/01/26 615 630 615 618 1,370,000
1999/01/25 628 633 620 621 1,780,000
1999/01/22 625 633 618 625 1,783,000
1999/01/21 650 655 618 626 2,492,000
1999/01/20 617 635 615 631 3,908,000
1999/01/19 600 612 596 605 2,312,000
1999/01/18 574 606 555 605 3,634,000
1999/01/14 536 554 535 554 1,375,000
1999/01/13 525 535 520 530 1,744,000
1999/01/12 513 528 510 518 1,095,000
1999/01/11 515 519 505 513 1,166,000
1999/01/08 558 558 529 531 1,087,000
1999/01/07 543 566 542 559 1,278,000
1999/01/06 535 545 528 533 922,000
1999/01/05 562 562 522 530 1,195,000
1999/01/04 583 583 566 566 297,000

このページの先頭へ