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
2002/12/30 380 388 378 387 934,000
2002/12/27 391 395 387 390 1,078,000
2002/12/26 380 391 380 391 1,503,000
2002/12/25 379 383 375 379 1,990,000
2002/12/24 376 392 374 386 3,377,000
2002/12/20 397 398 383 388 1,753,000
2002/12/19 390 397 384 397 2,611,000
2002/12/18 408 409 396 400 1,349,000
2002/12/17 411 415 407 410 1,744,000
2002/12/16 414 417 407 409 1,526,000
2002/12/13 414 414 408 413 3,584,000
2002/12/12 420 420 408 408 1,211,000
2002/12/11 421 425 420 421 1,818,000
2002/12/10 407 420 405 420 2,680,000
2002/12/09 403 412 397 406 2,087,000
2002/12/06 418 419 402 406 3,385,000
2002/12/05 408 416 406 413 1,672,000
2002/12/04 409 418 405 417 1,807,000
2002/12/03 434 434 411 417 1,735,000
2002/12/02 435 435 431 435 1,779,000
2002/11/29 427 437 427 437 2,311,000
2002/11/28 420 431 420 430 3,521,000
2002/11/27 409 418 409 415 1,426,000
2002/11/26 412 414 404 410 1,385,000
2002/11/25 401 416 401 413 1,864,000
2002/11/22 401 406 400 404 3,486,000
2002/11/21 400 409 400 404 3,308,000
2002/11/20 396 400 392 399 2,550,000
2002/11/19 401 404 392 395 1,760,000
2002/11/18 410 413 407 411 3,440,000
2002/11/15 402 409 401 409 2,271,000
2002/11/14 405 409 394 397 2,117,000
2002/11/13 399 411 397 409 2,545,000
2002/11/12 402 402 393 400 1,477,000
2002/11/11 401 406 398 402 3,114,000
2002/11/08 403 409 399 400 2,536,000
2002/11/07 396 408 395 408 2,652,000
2002/11/06 400 403 394 396 3,207,000
2002/11/05 399 406 397 402 2,631,000
2002/11/01 390 396 387 396 1,429,000
2002/10/31 395 395 386 391 1,574,000
2002/10/30 400 400 392 394 2,110,000
2002/10/29 400 405 397 402 2,482,000
2002/10/28 387 400 384 399 3,252,000
2002/10/25 377 388 370 383 2,001,000
2002/10/24 362 381 360 376 1,466,000
2002/10/23 359 374 357 364 2,690,000
2002/10/22 379 380 361 362 1,177,000
2002/10/21 382 390 380 382 1,154,000
2002/10/18 386 393 385 387 1,095,000
2002/10/17 391 394 388 391 512,000
2002/10/16 392 392 386 390 1,277,000
2002/10/15 392 392 375 387 1,874,000
2002/10/11 381 385 373 382 3,125,000
2002/10/10 357 363 353 356 2,022,000
2002/10/09 365 365 351 358 2,515,000
2002/10/08 374 374 366 368 2,094,000
2002/10/07 379 381 359 379 3,884,000
2002/10/04 386 389 382 388 2,868,000
2002/10/03 396 403 390 390 1,151,000
2002/10/02 410 410 399 400 1,107,000
2002/10/01 409 409 402 405 2,316,000
2002/09/30 412 418 406 409 3,241,000
2002/09/27 420 425 416 416 2,499,000
2002/09/26 405 407 402 405 1,484,000
2002/09/25 399 410 396 398 1,539,000
2002/09/24 414 414 399 410 2,498,000
2002/09/20 419 422 411 413 2,110,000
2002/09/19 428 432 418 423 2,850,000
2002/09/18 415 425 408 423 3,481,000
2002/09/17 412 419 409 414 2,902,000
2002/09/13 398 410 395 410 4,841,000
2002/09/12 403 403 396 398 1,330,000
2002/09/11 402 406 402 403 2,477,000
2002/09/10 406 413 397 401 4,136,000
2002/09/09 391 395 387 391 1,077,000
2002/09/06 388 392 383 389 1,453,000
2002/09/05 389 395 384 392 2,331,000
2002/09/04 385 390 379 388 2,136,000
2002/09/03 397 398 393 393 1,702,000
2002/09/02 400 401 395 399 906,000
2002/08/30 409 410 401 403 2,288,000
2002/08/29 415 418 411 414 2,367,000
2002/08/28 416 420 410 410 1,823,000
2002/08/27 428 432 420 421 2,219,000
2002/08/26 420 433 420 429 2,401,000
2002/08/23 423 424 419 420 1,792,000
2002/08/22 417 422 407 418 2,452,000
2002/08/21 419 430 413 416 1,910,000
2002/08/20 422 424 420 420 2,607,000
2002/08/19 412 416 405 412 1,992,000
2002/08/16 426 427 414 416 1,438,000
2002/08/15 412 427 411 424 3,713,000
2002/08/14 404 412 404 409 1,903,000
2002/08/13 408 408 402 405 2,815,000
2002/08/12 399 400 390 390 1,323,000
2002/08/09 393 399 384 399 2,361,000
2002/08/08 381 389 376 378 1,172,000
2002/08/07 384 390 375 386 2,017,000
2002/08/06 370 377 365 368 2,042,000
2002/08/05 380 384 371 374 2,448,000
2002/08/02 385 390 384 385 1,250,000
2002/08/01 399 399 385 388 1,567,000
2002/07/31 400 400 392 398 1,989,000
2002/07/30 398 406 394 405 2,625,000
2002/07/29 386 389 377 378 2,529,000
2002/07/26 394 396 381 381 3,309,000
2002/07/25 407 408 388 393 3,334,000
2002/07/24 410 420 402 402 1,473,000
2002/07/23 410 419 407 415 1,073,000
2002/07/22 420 428 412 416 2,369,000
2002/07/19 430 434 425 426 2,633,000
2002/07/18 430 430 417 426 2,804,000
2002/07/17 413 429 407 426 2,909,000
2002/07/16 428 431 420 420 1,859,000
2002/07/15 441 445 435 438 1,537,000
2002/07/12 440 446 436 441 2,120,000
2002/07/11 448 448 431 435 3,051,000
2002/07/10 452 455 446 453 2,740,000
2002/07/09 450 457 450 455 2,475,000
2002/07/08 456 462 447 453 4,333,000
2002/07/05 436 447 435 446 3,457,000
2002/07/04 429 442 429 436 2,897,000
2002/07/03 423 431 417 429 3,996,000
2002/07/02 433 434 417 430 2,739,000
2002/07/01 439 440 430 434 2,445,000
2002/06/28 419 433 418 429 3,918,000
2002/06/27 401 411 401 411 2,169,000
2002/06/26 410 411 395 396 2,978,000
2002/06/25 397 411 396 407 3,098,000
2002/06/24 398 402 393 398 2,984,000
2002/06/21 405 410 403 403 1,641,000
2002/06/20 409 413 404 412 1,805,000
2002/06/19 412 415 402 402 1,902,000
2002/06/18 411 416 407 415 2,532,000
2002/06/17 411 412 400 403 2,039,000
2002/06/14 418 420 411 411 4,665,000
2002/06/13 422 422 412 412 1,634,000
2002/06/12 428 428 414 418 2,050,000
2002/06/11 422 433 420 431 2,240,000
2002/06/10 420 421 415 419 1,495,000
2002/06/07 418 420 411 416 2,443,000
2002/06/06 439 443 426 428 2,011,000
2002/06/05 439 442 436 436 1,094,000
2002/06/04 438 444 435 436 1,514,000
2002/06/03 442 443 436 443 976,000
2002/05/31 433 445 432 445 1,630,000
2002/05/30 440 441 431 435 2,259,000
2002/05/29 449 453 447 448 1,099,000
2002/05/28 456 458 451 453 1,007,000
2002/05/27 455 463 454 456 2,571,000
2002/05/24 461 462 454 455 1,152,000
2002/05/23 469 471 453 460 2,073,000
2002/05/22 450 470 450 467 2,842,000
2002/05/21 447 455 446 450 2,561,000
2002/05/20 448 460 444 450 3,291,000
2002/05/17 451 453 442 443 3,206,000
2002/05/16 451 453 444 451 2,341,000
2002/05/15 447 453 443 449 1,899,000
2002/05/14 454 454 444 445 1,173,000
2002/05/13 466 466 449 452 1,572,000
2002/05/10 465 476 460 469 1,166,000
2002/05/09 467 477 465 468 1,076,000
2002/05/08 458 470 457 459 1,474,000
2002/05/07 466 469 457 457 2,129,000
2002/05/02 470 479 468 471 697,000
2002/05/01 466 469 462 465 906,000
2002/04/30 476 476 465 465 1,230,000
2002/04/26 471 474 463 466 1,108,000
2002/04/25 479 480 466 472 2,292,000
2002/04/24 470 493 470 479 3,016,000
2002/04/23 462 470 462 468 881,000
2002/04/22 459 470 457 466 1,808,000
2002/04/19 454 459 448 454 1,477,000
2002/04/18 450 464 447 453 1,925,000
2002/04/17 463 465 446 460 1,920,000
2002/04/16 445 465 443 465 2,102,000
2002/04/15 431 444 430 444 1,056,000
2002/04/12 434 443 422 440 2,824,000
2002/04/11 452 452 443 444 1,614,000
2002/04/10 448 457 448 452 2,666,000
2002/04/09 465 465 446 450 1,455,000
2002/04/08 457 466 455 465 1,215,000
2002/04/05 462 466 456 462 2,034,000
2002/04/04 470 482 460 469 2,613,000
2002/04/03 453 478 450 472 1,882,000
2002/04/02 452 455 443 453 1,548,000
2002/04/01 458 460 448 452 805,000
2002/03/29 474 476 447 457 1,141,000
2002/03/28 471 483 463 474 4,687,000
2002/03/27 450 468 450 458 1,890,000
2002/03/26 437 454 435 439 999,000
2002/03/25 452 456 436 443 2,042,000
2002/03/22 457 460 444 451 2,566,000
2002/03/20 474 474 455 467 1,531,000
2002/03/19 470 473 465 469 2,299,000
2002/03/18 475 478 461 465 2,391,000
2002/03/15 462 475 456 475 7,788,000
2002/03/14 417 422 409 422 2,233,000
2002/03/13 423 433 421 421 4,048,000
2002/03/12 459 460 430 430 2,277,000
2002/03/11 431 455 430 454 4,185,000
2002/03/08 429 435 420 426 7,908,000
2002/03/07 430 444 425 433 5,142,000
2002/03/06 440 445 425 427 5,726,000
2002/03/05 472 478 438 444 6,148,000
2002/03/04 459 485 453 482 5,459,000
2002/03/01 435 469 434 469 5,223,000
2002/02/28 440 464 431 438 5,938,000
2002/02/27 403 422 403 420 2,820,000
2002/02/26 399 403 394 397 3,027,000
2002/02/25 390 393 383 384 1,367,000
2002/02/22 397 397 382 385 1,148,000
2002/02/21 385 396 384 396 2,332,000
2002/02/20 384 391 376 390 1,978,000
2002/02/19 402 402 398 399 2,442,000
2002/02/18 400 405 398 405 1,049,000
2002/02/15 398 403 395 396 1,151,000
2002/02/14 397 409 395 395 1,895,000
2002/02/13 405 412 396 396 1,589,000
2002/02/12 405 411 399 405 1,682,000
2002/02/08 386 400 381 390 3,418,000
2002/02/07 379 383 377 381 1,073,000
2002/02/06 381 382 375 377 956,000
2002/02/05 380 390 377 380 1,640,000
2002/02/04 387 389 383 384 1,325,000
2002/02/01 406 407 392 398 1,381,000
2002/01/31 409 410 401 408 1,483,000
2002/01/30 411 415 404 408 2,102,000
2002/01/29 430 430 420 421 2,203,000
2002/01/28 433 446 432 435 1,198,000
2002/01/25 440 441 430 440 2,045,000
2002/01/24 417 434 414 426 1,924,000
2002/01/23 423 431 415 416 3,183,000
2002/01/22 442 442 417 417 1,839,000
2002/01/21 440 452 439 443 1,896,000
2002/01/18 432 443 431 443 1,829,000
2002/01/17 430 437 422 424 3,492,000
2002/01/16 455 457 430 432 3,123,000
2002/01/15 468 471 458 460 2,800,000
2002/01/11 463 476 461 469 5,270,000
2002/01/10 449 463 447 455 4,858,000
2002/01/09 451 461 448 450 3,489,000
2002/01/08 475 483 455 455 4,166,000
2002/01/07 481 500 478 490 3,324,000
2002/01/04 477 482 471 481 1,285,000

このページの先頭へ