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
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

このページの先頭へ