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
2000/12/29 501 505 500 505 680,000
2000/12/28 502 510 501 507 832,000
2000/12/27 509 517 504 512 731,000
2000/12/26 503 519 501 510 896,000
2000/12/25 520 521 509 512 1,557,000
2000/12/22 498 508 491 499 1,313,000
2000/12/21 500 507 475 488 2,557,000
2000/12/20 500 530 500 520 3,046,000
2000/12/19 510 510 499 500 2,518,000
2000/12/18 512 515 511 515 1,948,000
2000/12/15 534 540 530 532 1,319,000
2000/12/14 525 530 515 524 3,604,000
2000/12/13 550 558 537 544 2,753,000
2000/12/12 566 566 549 556 1,885,000
2000/12/11 550 553 541 546 1,119,000
2000/12/08 545 549 535 541 4,176,000
2000/12/07 545 545 533 537 2,038,000
2000/12/06 550 575 545 555 4,321,000
2000/12/05 580 580 534 537 3,016,000
2000/12/04 575 583 563 575 2,447,000
2000/12/01 562 566 551 562 1,491,000
2000/11/30 558 558 541 554 1,074,000
2000/11/29 557 565 552 553 2,098,000
2000/11/28 564 564 546 553 2,398,000
2000/11/27 544 559 536 555 2,857,000
2000/11/24 531 539 521 534 1,567,000
2000/11/22 544 549 536 541 1,306,000
2000/11/21 534 550 527 545 2,487,000
2000/11/20 529 548 522 544 2,011,000
2000/11/17 508 550 508 549 4,093,000
2000/11/16 540 554 518 528 6,075,000
2000/11/15 494 524 488 516 4,357,000
2000/11/14 482 486 477 484 2,336,000
2000/11/13 482 485 468 477 3,845,000
2000/11/10 496 501 487 492 2,979,000
2000/11/09 525 532 494 506 5,383,000
2000/11/08 519 527 510 515 4,853,000
2000/11/07 524 550 523 550 8,106,000
2000/11/06 481 517 481 514 6,246,000
2000/11/02 490 494 480 486 4,878,000
2000/11/01 480 489 465 485 3,639,000
2000/10/31 508 513 476 484 2,379,000
2000/10/30 514 529 514 518 1,065,000
2000/10/27 505 515 505 514 1,097,000
2000/10/26 493 501 491 500 1,369,000
2000/10/25 500 501 495 501 1,114,000
2000/10/24 505 509 500 503 1,009,000
2000/10/23 515 518 505 507 769,000
2000/10/20 522 523 505 508 2,112,000
2000/10/19 516 524 511 513 2,000,000
2000/10/18 540 540 510 511 2,531,000
2000/10/17 545 545 532 544 3,398,000
2000/10/16 542 544 530 535 2,543,000
2000/10/13 531 543 531 542 3,007,000
2000/10/12 536 545 534 541 1,143,000
2000/10/11 547 547 528 535 1,476,000
2000/10/10 536 550 531 537 3,891,000
2000/10/06 561 564 526 530 4,721,000
2000/10/05 580 586 558 569 3,122,000
2000/10/04 574 589 566 581 3,304,000
2000/10/03 565 569 534 564 7,100,000
2000/10/02 607 608 581 600 4,324,000
2000/09/29 629 660 620 657 3,038,000
2000/09/28 605 616 600 600 806,000
2000/09/27 603 613 600 600 967,000
2000/09/26 618 625 608 620 670,000
2000/09/25 600 614 598 613 1,492,000
2000/09/22 604 604 587 591 2,937,000
2000/09/21 620 623 608 608 2,926,000
2000/09/20 620 630 620 627 2,877,000
2000/09/19 626 632 622 627 1,792,000
2000/09/18 628 633 622 622 2,139,000
2000/09/14 628 635 622 625 2,190,000
2000/09/13 632 648 631 648 1,893,000
2000/09/12 650 654 641 647 2,722,000
2000/09/11 666 680 662 665 1,264,000
2000/09/08 700 700 668 686 2,893,000
2000/09/07 672 690 670 682 775,000
2000/09/06 655 700 655 700 1,568,000
2000/09/05 673 683 653 665 1,064,000
2000/09/04 675 689 675 683 863,000
2000/09/01 680 699 680 686 903,000
2000/08/31 676 689 676 689 1,776,000
2000/08/30 702 723 696 696 1,856,000
2000/08/29 690 712 690 712 1,398,000
2000/08/28 695 700 691 694 1,690,000
2000/08/25 700 712 693 705 2,132,000
2000/08/24 689 706 686 695 1,447,000
2000/08/23 700 713 689 689 1,869,000
2000/08/22 695 705 682 700 2,222,000
2000/08/21 696 698 660 685 1,044,000
2000/08/18 680 688 671 686 1,122,000
2000/08/17 704 704 684 684 1,293,000
2000/08/16 695 698 691 694 2,272,000
2000/08/15 706 706 687 697 1,871,000
2000/08/14 690 710 688 708 5,106,000
2000/08/11 664 684 660 684 3,794,000
2000/08/10 655 664 654 657 1,643,000
2000/08/09 647 656 643 655 1,485,000
2000/08/08 657 657 636 647 2,776,000
2000/08/07 636 660 626 660 3,090,000
2000/08/04 625 630 621 626 1,459,000
2000/08/03 625 627 620 621 2,062,000
2000/08/02 633 640 627 638 1,591,000
2000/08/01 630 633 617 633 2,206,000
2000/07/31 602 610 596 610 1,788,000
2000/07/28 620 620 610 616 2,309,000
2000/07/27 643 643 626 627 1,896,000
2000/07/26 650 655 640 651 1,942,000
2000/07/25 642 651 627 651 3,653,000
2000/07/24 655 658 651 652 2,664,000
2000/07/21 657 674 651 652 3,703,000
2000/07/19 666 670 658 667 2,496,000
2000/07/18 713 713 676 690 3,852,000
2000/07/17 710 717 703 710 4,548,000
2000/07/14 709 715 693 700 5,222,000
2000/07/13 763 764 711 729 8,051,000
2000/07/12 792 803 786 803 8,824,000
2000/07/11 760 779 760 772 5,936,000
2000/07/10 761 768 746 746 4,297,000
2000/07/07 718 743 715 731 3,537,000
2000/07/06 730 733 718 730 3,928,000
2000/07/05 750 752 738 750 4,479,000
2000/07/04 769 783 763 780 3,832,000
2000/07/03 766 772 755 758 4,954,000
2000/06/30 726 759 722 746 9,106,000
2000/06/29 709 713 702 702 5,748,000
2000/06/28 709 714 698 707 4,099,000
2000/06/27 690 715 690 701 13,245,000
2000/06/26 650 653 650 651 733,000
2000/06/23 645 653 641 652 2,038,000
2000/06/22 660 662 650 650 1,964,000
2000/06/21 650 659 648 657 2,303,000
2000/06/20 660 660 644 652 1,360,000
2000/06/19 645 661 640 661 1,166,000
2000/06/16 652 661 649 650 1,418,000
2000/06/15 652 660 652 653 840,000
2000/06/14 668 668 650 660 2,570,000
2000/06/13 668 672 660 670 1,583,000
2000/06/12 667 675 663 670 1,961,000
2000/06/09 660 670 655 657 4,175,000
2000/06/08 665 670 664 670 2,140,000
2000/06/07 670 670 651 665 2,338,000
2000/06/06 667 673 662 671 5,021,000
2000/06/05 655 659 649 657 3,552,000
2000/06/02 635 649 627 639 3,603,000
2000/06/01 620 635 600 635 4,936,000
2000/05/31 630 663 630 663 1,955,000
2000/05/30 639 645 627 630 963,000
2000/05/29 650 650 640 649 819,000
2000/05/26 633 650 630 649 1,429,000
2000/05/25 653 654 639 643 1,929,000
2000/05/24 651 660 650 654 1,235,000
2000/05/23 668 672 665 670 1,706,000
2000/05/22 657 677 650 668 5,348,000
2000/05/19 653 662 643 661 3,569,000
2000/05/18 653 674 651 669 6,392,000
2000/05/17 640 647 627 646 4,018,000
2000/05/16 620 639 620 630 2,214,000
2000/05/15 606 620 606 614 2,330,000
2000/05/12 615 626 606 626 2,629,000
2000/05/11 628 628 609 615 1,565,000
2000/05/10 609 635 606 634 3,581,000
2000/05/09 605 615 602 613 3,782,000
2000/05/08 630 640 612 635 9,663,000
2000/05/02 520 550 520 540 1,009,000
2000/05/01 520 526 511 526 1,423,000
2000/04/28 528 535 515 520 1,627,000
2000/04/27 530 539 528 528 2,190,000
2000/04/26 528 540 526 534 1,112,000
2000/04/25 535 545 530 534 1,471,000
2000/04/24 530 555 530 545 1,501,000
2000/04/21 543 550 488 510 2,820,000
2000/04/20 550 553 540 550 1,969,000
2000/04/19 530 559 530 554 2,093,000
2000/04/18 532 555 531 547 1,645,000
2000/04/17 540 574 522 552 4,367,000
2000/04/14 565 565 544 549 3,816,000
2000/04/13 560 582 550 578 4,235,000
2000/04/12 540 556 539 555 1,499,000
2000/04/11 530 543 526 526 1,310,000
2000/04/10 563 565 524 533 1,835,000
2000/04/07 550 560 547 553 2,339,000
2000/04/06 536 555 534 542 3,232,000
2000/04/05 530 540 524 529 1,382,000
2000/04/04 506 541 506 540 6,070,000
2000/04/03 495 507 493 507 1,329,000
2000/03/31 490 498 485 488 1,102,000
2000/03/30 490 494 485 489 2,111,000
2000/03/29 475 490 474 488 1,596,000
2000/03/28 471 474 466 472 1,215,000
2000/03/27 470 477 462 466 3,196,000
2000/03/24 457 458 444 450 4,287,000
2000/03/23 460 461 453 457 2,826,000
2000/03/22 466 468 455 457 2,491,000
2000/03/21 463 470 463 470 1,792,000
2000/03/17 470 472 455 461 3,996,000
2000/03/16 466 478 463 478 1,374,000
2000/03/15 474 477 463 465 968,000
2000/03/14 500 502 462 471 1,291,000
2000/03/13 492 503 491 500 2,018,000
2000/03/10 473 483 463 467 4,859,000
2000/03/09 465 470 458 458 2,075,000
2000/03/08 475 475 465 470 1,245,000
2000/03/07 481 488 470 479 1,669,000
2000/03/06 490 494 481 491 1,919,000
2000/03/03 476 485 475 475 1,351,000
2000/03/02 504 504 486 486 911,000
2000/03/01 494 501 492 499 1,209,000
2000/02/29 470 490 470 486 1,558,000
2000/02/28 481 485 470 473 2,112,000
2000/02/25 497 500 483 490 3,154,000
2000/02/24 498 501 492 499 607,000
2000/02/23 495 508 495 508 2,028,000
2000/02/22 491 499 490 497 905,000
2000/02/21 500 510 484 501 1,396,000
2000/02/18 511 520 504 520 2,042,000
2000/02/17 506 510 491 510 2,272,000
2000/02/16 497 507 492 506 2,138,000
2000/02/15 498 501 489 492 1,875,000
2000/02/14 485 492 471 492 2,242,000
2000/02/10 504 504 486 490 2,790,000
2000/02/09 480 505 477 505 1,998,000
2000/02/08 480 481 456 457 3,375,000
2000/02/07 495 495 484 489 1,832,000
2000/02/04 501 505 490 499 2,217,000
2000/02/03 511 511 493 500 2,160,000
2000/02/02 528 528 501 505 1,669,000
2000/02/01 502 517 502 509 2,711,000
2000/01/31 486 497 481 482 1,871,000
2000/01/28 514 517 491 491 1,193,000
2000/01/27 524 533 503 503 1,957,000
2000/01/26 500 529 499 515 2,988,000
2000/01/25 500 504 495 500 1,164,000
2000/01/24 515 516 504 510 1,197,000
2000/01/21 515 516 509 515 1,671,000
2000/01/20 515 528 508 508 1,625,000
2000/01/19 512 519 501 508 2,171,000
2000/01/18 550 555 527 540 1,387,000
2000/01/17 543 560 535 546 1,173,000
2000/01/14 545 553 519 533 1,996,000
2000/01/13 560 564 546 550 1,890,000
2000/01/12 515 574 511 540 4,737,000
2000/01/11 523 525 504 505 2,630,000
2000/01/07 469 502 468 488 2,861,000
2000/01/06 488 488 452 455 1,787,000
2000/01/05 493 497 475 483 2,352,000
2000/01/04 490 503 487 487 719,000

このページの先頭へ