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 |
---|---|---|---|---|---|
2001/12/28 | 459 | 469 | 459 | 469 | 1,198,000 |
2001/12/27 | 437 | 464 | 437 | 464 | 2,674,000 |
2001/12/26 | 444 | 445 | 433 | 441 | 1,064,000 |
2001/12/25 | 432 | 443 | 431 | 439 | 1,400,000 |
2001/12/21 | 435 | 445 | 434 | 441 | 3,733,000 |
2001/12/20 | 429 | 434 | 420 | 423 | 3,530,000 |
2001/12/19 | 419 | 424 | 412 | 419 | 2,634,000 |
2001/12/18 | 407 | 421 | 407 | 416 | 1,580,000 |
2001/12/17 | 411 | 413 | 407 | 407 | 916,000 |
2001/12/14 | 416 | 428 | 414 | 421 | 5,893,000 |
2001/12/13 | 417 | 417 | 397 | 401 | 2,549,000 |
2001/12/12 | 410 | 421 | 405 | 417 | 2,672,000 |
2001/12/11 | 416 | 417 | 395 | 410 | 2,430,000 |
2001/12/10 | 422 | 426 | 408 | 413 | 3,190,000 |
2001/12/07 | 407 | 415 | 401 | 408 | 1,841,000 |
2001/12/06 | 403 | 413 | 387 | 392 | 3,288,000 |
2001/12/05 | 387 | 404 | 387 | 403 | 1,531,000 |
2001/12/04 | 401 | 402 | 390 | 397 | 1,405,000 |
2001/12/03 | 409 | 415 | 401 | 403 | 2,070,000 |
2001/11/30 | 410 | 414 | 402 | 414 | 999,000 |
2001/11/29 | 410 | 413 | 401 | 410 | 1,424,000 |
2001/11/28 | 422 | 431 | 417 | 418 | 2,224,000 |
2001/11/27 | 438 | 441 | 430 | 430 | 3,909,000 |
2001/11/26 | 411 | 427 | 411 | 422 | 1,615,000 |
2001/11/22 | 417 | 424 | 410 | 414 | 1,252,000 |
2001/11/21 | 418 | 428 | 418 | 422 | 2,426,000 |
2001/11/20 | 439 | 445 | 427 | 438 | 6,818,000 |
2001/11/19 | 405 | 424 | 404 | 419 | 3,255,000 |
2001/11/16 | 422 | 430 | 410 | 413 | 6,556,000 |
2001/11/15 | 394 | 422 | 392 | 417 | 6,219,000 |
2001/11/14 | 387 | 400 | 386 | 394 | 3,531,000 |
2001/11/13 | 391 | 392 | 377 | 382 | 3,293,000 |
2001/11/12 | 392 | 399 | 378 | 378 | 2,377,000 |
2001/11/09 | 398 | 400 | 382 | 382 | 4,309,000 |
2001/11/08 | 395 | 404 | 391 | 397 | 4,491,000 |
2001/11/07 | 390 | 400 | 385 | 385 | 6,014,000 |
2001/11/06 | 380 | 385 | 377 | 381 | 1,058,000 |
2001/11/05 | 377 | 378 | 373 | 376 | 960,000 |
2001/11/02 | 374 | 380 | 371 | 373 | 1,617,000 |
2001/11/01 | 383 | 386 | 371 | 373 | 2,074,000 |
2001/10/31 | 378 | 384 | 374 | 374 | 1,961,000 |
2001/10/30 | 372 | 384 | 372 | 375 | 2,184,000 |
2001/10/29 | 383 | 383 | 374 | 376 | 2,371,000 |
2001/10/26 | 393 | 397 | 387 | 391 | 1,744,000 |
2001/10/25 | 396 | 405 | 395 | 398 | 1,724,000 |
2001/10/24 | 390 | 405 | 390 | 398 | 3,003,000 |
2001/10/23 | 384 | 387 | 378 | 387 | 3,058,000 |
2001/10/22 | 382 | 382 | 375 | 379 | 1,972,000 |
2001/10/19 | 384 | 384 | 375 | 379 | 2,752,000 |
2001/10/18 | 399 | 399 | 385 | 389 | 2,233,000 |
2001/10/17 | 397 | 403 | 393 | 400 | 3,100,000 |
2001/10/16 | 390 | 394 | 385 | 391 | 2,595,000 |
2001/10/15 | 399 | 404 | 393 | 397 | 2,138,000 |
2001/10/12 | 427 | 427 | 395 | 400 | 4,152,000 |
2001/10/11 | 402 | 420 | 400 | 420 | 9,729,000 |
2001/10/10 | 382 | 382 | 370 | 372 | 1,400,000 |
2001/10/09 | 375 | 386 | 372 | 382 | 1,890,000 |
2001/10/05 | 385 | 385 | 369 | 373 | 3,759,000 |
2001/10/04 | 390 | 390 | 380 | 390 | 4,012,000 |
2001/10/03 | 400 | 410 | 383 | 395 | 4,795,000 |
2001/10/02 | 424 | 445 | 424 | 445 | 1,632,000 |
2001/10/01 | 430 | 430 | 421 | 425 | 1,867,000 |
2001/09/28 | 432 | 440 | 427 | 430 | 1,445,000 |
2001/09/27 | 440 | 440 | 427 | 430 | 1,441,000 |
2001/09/26 | 401 | 431 | 400 | 431 | 2,179,000 |
2001/09/25 | 398 | 412 | 392 | 403 | 2,137,000 |
2001/09/21 | 360 | 376 | 355 | 371 | 1,373,000 |
2001/09/20 | 373 | 374 | 366 | 369 | 1,211,000 |
2001/09/19 | 386 | 397 | 381 | 388 | 1,115,000 |
2001/09/18 | 378 | 394 | 375 | 386 | 1,011,000 |
2001/09/17 | 393 | 394 | 365 | 373 | 1,182,000 |
2001/09/14 | 375 | 400 | 373 | 394 | 2,634,000 |
2001/09/13 | 374 | 380 | 362 | 371 | 1,803,000 |
2001/09/12 | 387 | 399 | 370 | 372 | 1,752,000 |
2001/09/11 | 410 | 413 | 405 | 407 | 1,069,000 |
2001/09/10 | 427 | 427 | 405 | 405 | 1,653,000 |
2001/09/07 | 434 | 434 | 426 | 429 | 824,000 |
2001/09/06 | 438 | 443 | 429 | 436 | 1,391,000 |
2001/09/05 | 419 | 450 | 414 | 444 | 2,903,000 |
2001/09/04 | 411 | 428 | 411 | 427 | 1,486,000 |
2001/09/03 | 435 | 437 | 418 | 420 | 2,364,000 |
2001/08/31 | 431 | 443 | 429 | 433 | 2,484,000 |
2001/08/30 | 449 | 451 | 437 | 451 | 1,660,000 |
2001/08/29 | 459 | 459 | 446 | 446 | 1,280,000 |
2001/08/28 | 454 | 460 | 448 | 460 | 1,695,000 |
2001/08/27 | 449 | 453 | 447 | 449 | 1,044,000 |
2001/08/24 | 445 | 448 | 442 | 444 | 1,845,000 |
2001/08/23 | 464 | 464 | 441 | 445 | 2,662,000 |
2001/08/22 | 447 | 467 | 447 | 461 | 958,000 |
2001/08/21 | 457 | 464 | 447 | 450 | 1,956,000 |
2001/08/20 | 470 | 470 | 452 | 452 | 1,483,000 |
2001/08/17 | 468 | 477 | 466 | 468 | 2,004,000 |
2001/08/16 | 478 | 484 | 463 | 468 | 3,609,000 |
2001/08/15 | 486 | 490 | 481 | 483 | 3,182,000 |
2001/08/14 | 500 | 502 | 495 | 501 | 1,655,000 |
2001/08/13 | 505 | 505 | 488 | 492 | 1,609,000 |
2001/08/10 | 501 | 506 | 499 | 502 | 1,814,000 |
2001/08/09 | 511 | 512 | 503 | 504 | 1,604,000 |
2001/08/08 | 522 | 529 | 520 | 525 | 1,421,000 |
2001/08/07 | 510 | 523 | 509 | 521 | 2,384,000 |
2001/08/06 | 520 | 532 | 520 | 530 | 424,000 |
2001/08/03 | 536 | 536 | 528 | 530 | 563,000 |
2001/08/02 | 511 | 540 | 511 | 540 | 1,169,000 |
2001/08/01 | 519 | 521 | 509 | 521 | 850,000 |
2001/07/31 | 511 | 513 | 506 | 513 | 1,059,000 |
2001/07/30 | 520 | 520 | 508 | 511 | 1,333,000 |
2001/07/27 | 514 | 520 | 508 | 518 | 1,390,000 |
2001/07/26 | 517 | 527 | 505 | 511 | 1,127,000 |
2001/07/25 | 514 | 525 | 512 | 518 | 974,000 |
2001/07/24 | 505 | 510 | 495 | 502 | 2,063,000 |
2001/07/23 | 518 | 519 | 507 | 509 | 1,129,000 |
2001/07/19 | 526 | 528 | 512 | 518 | 1,516,000 |
2001/07/18 | 540 | 543 | 532 | 535 | 1,826,000 |
2001/07/17 | 533 | 538 | 529 | 530 | 881,000 |
2001/07/16 | 540 | 543 | 537 | 543 | 509,000 |
2001/07/13 | 535 | 543 | 535 | 539 | 1,137,000 |
2001/07/12 | 550 | 550 | 533 | 543 | 995,000 |
2001/07/11 | 526 | 537 | 525 | 531 | 943,000 |
2001/07/10 | 545 | 547 | 534 | 540 | 792,000 |
2001/07/09 | 528 | 539 | 527 | 536 | 854,000 |
2001/07/06 | 541 | 542 | 526 | 526 | 1,354,000 |
2001/07/05 | 555 | 559 | 551 | 555 | 633,000 |
2001/07/04 | 564 | 567 | 555 | 556 | 930,000 |
2001/07/03 | 582 | 582 | 572 | 574 | 1,272,000 |
2001/07/02 | 582 | 582 | 557 | 562 | 2,028,000 |
2001/06/29 | 570 | 578 | 563 | 572 | 2,992,000 |
2001/06/28 | 554 | 564 | 547 | 550 | 2,884,000 |
2001/06/27 | 537 | 555 | 534 | 545 | 2,288,000 |
2001/06/26 | 530 | 537 | 529 | 532 | 963,000 |
2001/06/25 | 550 | 550 | 537 | 540 | 1,118,000 |
2001/06/22 | 545 | 552 | 532 | 542 | 1,417,000 |
2001/06/21 | 538 | 553 | 536 | 543 | 1,037,000 |
2001/06/20 | 532 | 542 | 526 | 540 | 1,458,000 |
2001/06/19 | 552 | 560 | 527 | 532 | 2,702,000 |
2001/06/18 | 530 | 543 | 528 | 542 | 3,428,000 |
2001/06/15 | 521 | 527 | 517 | 527 | 2,700,000 |
2001/06/14 | 530 | 535 | 528 | 530 | 2,076,000 |
2001/06/13 | 531 | 531 | 516 | 516 | 2,506,000 |
2001/06/12 | 548 | 548 | 532 | 533 | 1,275,000 |
2001/06/11 | 563 | 565 | 542 | 544 | 1,642,000 |
2001/06/08 | 538 | 558 | 537 | 557 | 5,927,000 |
2001/06/07 | 539 | 542 | 528 | 535 | 3,794,000 |
2001/06/06 | 561 | 564 | 546 | 549 | 4,855,000 |
2001/06/05 | 584 | 584 | 560 | 562 | 1,630,000 |
2001/06/04 | 580 | 580 | 573 | 578 | 1,229,000 |
2001/06/01 | 596 | 596 | 580 | 580 | 1,658,000 |
2001/05/31 | 597 | 599 | 587 | 587 | 1,469,000 |
2001/05/30 | 591 | 600 | 590 | 597 | 1,535,000 |
2001/05/29 | 600 | 607 | 596 | 601 | 1,605,000 |
2001/05/28 | 596 | 600 | 589 | 594 | 861,000 |
2001/05/25 | 602 | 605 | 591 | 600 | 2,399,000 |
2001/05/24 | 608 | 622 | 603 | 612 | 2,662,000 |
2001/05/23 | 610 | 628 | 606 | 628 | 2,885,000 |
2001/05/22 | 601 | 630 | 600 | 621 | 3,094,000 |
2001/05/21 | 600 | 603 | 591 | 594 | 987,000 |
2001/05/18 | 594 | 600 | 588 | 596 | 2,421,000 |
2001/05/17 | 617 | 619 | 595 | 607 | 1,831,000 |
2001/05/16 | 629 | 629 | 612 | 617 | 2,294,000 |
2001/05/15 | 614 | 623 | 605 | 620 | 2,926,000 |
2001/05/14 | 628 | 628 | 615 | 624 | 3,433,000 |
2001/05/11 | 595 | 621 | 595 | 608 | 4,454,000 |
2001/05/10 | 611 | 615 | 586 | 589 | 4,569,000 |
2001/05/09 | 602 | 616 | 597 | 616 | 4,424,000 |
2001/05/08 | 630 | 659 | 624 | 632 | 5,526,000 |
2001/05/07 | 674 | 683 | 667 | 680 | 5,266,000 |
2001/05/02 | 689 | 689 | 656 | 671 | 5,806,000 |
2001/05/01 | 670 | 680 | 660 | 669 | 4,810,000 |
2001/04/27 | 680 | 705 | 680 | 700 | 4,513,000 |
2001/04/26 | 674 | 690 | 671 | 690 | 5,242,000 |
2001/04/25 | 645 | 665 | 645 | 664 | 1,988,000 |
2001/04/24 | 647 | 657 | 639 | 655 | 2,100,000 |
2001/04/23 | 659 | 662 | 632 | 636 | 1,762,000 |
2001/04/20 | 644 | 667 | 636 | 659 | 4,987,000 |
2001/04/19 | 650 | 653 | 629 | 635 | 2,908,000 |
2001/04/18 | 620 | 651 | 620 | 636 | 7,890,000 |
2001/04/17 | 600 | 617 | 594 | 617 | 3,272,000 |
2001/04/16 | 590 | 601 | 590 | 591 | 1,429,000 |
2001/04/13 | 601 | 609 | 589 | 596 | 2,863,000 |
2001/04/12 | 612 | 618 | 595 | 599 | 3,052,000 |
2001/04/11 | 608 | 609 | 596 | 606 | 3,376,000 |
2001/04/10 | 618 | 622 | 580 | 588 | 2,948,000 |
2001/04/09 | 605 | 613 | 598 | 608 | 2,293,000 |
2001/04/06 | 634 | 636 | 612 | 615 | 2,798,000 |
2001/04/05 | 610 | 636 | 608 | 614 | 4,350,000 |
2001/04/04 | 605 | 608 | 588 | 605 | 2,304,000 |
2001/04/03 | 589 | 609 | 589 | 609 | 1,775,000 |
2001/04/02 | 596 | 601 | 580 | 580 | 1,599,000 |
2001/03/30 | 600 | 614 | 572 | 576 | 2,835,000 |
2001/03/29 | 600 | 600 | 578 | 578 | 2,121,000 |
2001/03/28 | 600 | 615 | 593 | 600 | 5,596,000 |
2001/03/27 | 589 | 592 | 584 | 589 | 2,342,000 |
2001/03/26 | 583 | 595 | 566 | 595 | 3,739,000 |
2001/03/23 | 550 | 574 | 550 | 564 | 2,582,000 |
2001/03/22 | 565 | 600 | 561 | 570 | 6,288,000 |
2001/03/21 | 553 | 575 | 553 | 571 | 6,589,000 |
2001/03/19 | 535 | 551 | 532 | 547 | 3,563,000 |
2001/03/16 | 531 | 542 | 526 | 535 | 2,203,000 |
2001/03/15 | 505 | 522 | 497 | 522 | 1,882,000 |
2001/03/14 | 517 | 518 | 504 | 507 | 2,533,000 |
2001/03/13 | 526 | 526 | 510 | 511 | 1,822,000 |
2001/03/12 | 542 | 545 | 520 | 528 | 2,671,000 |
2001/03/09 | 516 | 539 | 516 | 532 | 5,302,000 |
2001/03/08 | 538 | 547 | 538 | 546 | 1,483,000 |
2001/03/07 | 538 | 540 | 530 | 536 | 1,086,000 |
2001/03/06 | 540 | 540 | 520 | 539 | 1,451,000 |
2001/03/05 | 518 | 530 | 513 | 530 | 1,591,000 |
2001/03/02 | 547 | 547 | 510 | 518 | 2,516,000 |
2001/03/01 | 531 | 551 | 523 | 550 | 4,552,000 |
2001/02/28 | 543 | 548 | 541 | 547 | 1,257,000 |
2001/02/27 | 543 | 549 | 526 | 540 | 2,010,000 |
2001/02/26 | 547 | 560 | 533 | 533 | 1,655,000 |
2001/02/23 | 542 | 550 | 542 | 550 | 2,336,000 |
2001/02/22 | 521 | 546 | 517 | 542 | 3,178,000 |
2001/02/21 | 512 | 518 | 510 | 513 | 890,000 |
2001/02/20 | 530 | 533 | 520 | 525 | 642,000 |
2001/02/19 | 528 | 532 | 526 | 530 | 442,000 |
2001/02/16 | 547 | 547 | 530 | 532 | 890,000 |
2001/02/15 | 544 | 550 | 537 | 538 | 949,000 |
2001/02/14 | 549 | 549 | 524 | 538 | 2,043,000 |
2001/02/13 | 548 | 551 | 540 | 543 | 3,945,000 |
2001/02/09 | 547 | 550 | 537 | 540 | 1,899,000 |
2001/02/08 | 538 | 547 | 534 | 541 | 1,472,000 |
2001/02/07 | 540 | 540 | 531 | 537 | 863,000 |
2001/02/06 | 546 | 548 | 535 | 540 | 2,097,000 |
2001/02/05 | 543 | 560 | 540 | 546 | 3,585,000 |
2001/02/02 | 549 | 550 | 535 | 546 | 4,417,000 |
2001/02/01 | 546 | 546 | 526 | 540 | 3,338,000 |
2001/01/31 | 535 | 537 | 521 | 526 | 2,055,000 |
2001/01/30 | 518 | 530 | 515 | 522 | 2,508,000 |
2001/01/29 | 500 | 524 | 500 | 511 | 1,464,000 |
2001/01/26 | 495 | 509 | 495 | 507 | 3,003,000 |
2001/01/25 | 520 | 525 | 513 | 522 | 1,188,000 |
2001/01/24 | 534 | 535 | 521 | 528 | 1,212,000 |
2001/01/23 | 527 | 530 | 517 | 530 | 1,438,000 |
2001/01/22 | 534 | 534 | 520 | 529 | 2,060,000 |
2001/01/19 | 522 | 535 | 517 | 532 | 3,932,000 |
2001/01/18 | 501 | 516 | 495 | 512 | 4,231,000 |
2001/01/17 | 490 | 506 | 488 | 498 | 4,449,000 |
2001/01/16 | 501 | 506 | 494 | 500 | 1,282,000 |
2001/01/15 | 486 | 499 | 485 | 491 | 1,606,000 |
2001/01/12 | 496 | 508 | 496 | 496 | 2,938,000 |
2001/01/11 | 497 | 499 | 487 | 491 | 1,744,000 |
2001/01/10 | 508 | 508 | 480 | 490 | 2,840,000 |
2001/01/09 | 490 | 522 | 490 | 511 | 3,331,000 |
2001/01/05 | 502 | 502 | 496 | 500 | 1,220,000 |
2001/01/04 | 495 | 496 | 489 | 496 | 1,995,000 |