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 |
|---|---|---|---|---|---|
| 2003/12/30 | 679 | 682 | 674 | 680 | 2,370,000 |
| 2003/12/29 | 667 | 675 | 659 | 671 | 3,547,000 |
| 2003/12/26 | 653 | 669 | 651 | 669 | 4,590,000 |
| 2003/12/25 | 652 | 654 | 645 | 649 | 707,000 |
| 2003/12/24 | 657 | 657 | 647 | 649 | 2,061,000 |
| 2003/12/22 | 643 | 656 | 639 | 654 | 1,690,000 |
| 2003/12/19 | 645 | 646 | 635 | 642 | 2,102,000 |
| 2003/12/18 | 634 | 640 | 629 | 635 | 2,954,000 |
| 2003/12/17 | 642 | 643 | 627 | 631 | 4,139,000 |
| 2003/12/16 | 645 | 653 | 632 | 632 | 4,690,000 |
| 2003/12/15 | 653 | 662 | 649 | 662 | 5,514,000 |
| 2003/12/12 | 641 | 647 | 635 | 646 | 6,240,000 |
| 2003/12/11 | 636 | 644 | 630 | 640 | 4,189,000 |
| 2003/12/10 | 622 | 628 | 614 | 626 | 4,927,000 |
| 2003/12/09 | 632 | 642 | 622 | 632 | 7,879,000 |
| 2003/12/08 | 630 | 634 | 613 | 619 | 3,472,000 |
| 2003/12/05 | 639 | 646 | 630 | 630 | 2,795,000 |
| 2003/12/04 | 640 | 642 | 636 | 638 | 2,229,000 |
| 2003/12/03 | 649 | 654 | 640 | 642 | 4,082,000 |
| 2003/12/02 | 645 | 652 | 642 | 649 | 4,897,000 |
| 2003/12/01 | 620 | 645 | 612 | 639 | 2,924,000 |
| 2003/11/28 | 630 | 631 | 624 | 624 | 1,645,000 |
| 2003/11/27 | 625 | 634 | 623 | 634 | 1,908,000 |
| 2003/11/26 | 619 | 637 | 619 | 629 | 4,387,000 |
| 2003/11/25 | 625 | 638 | 618 | 629 | 4,923,000 |
| 2003/11/21 | 607 | 609 | 598 | 605 | 5,425,000 |
| 2003/11/20 | 605 | 620 | 598 | 617 | 5,623,000 |
| 2003/11/19 | 599 | 604 | 585 | 591 | 5,933,000 |
| 2003/11/18 | 580 | 613 | 580 | 609 | 4,197,000 |
| 2003/11/17 | 586 | 603 | 577 | 590 | 3,961,000 |
| 2003/11/14 | 649 | 650 | 622 | 626 | 5,516,000 |
| 2003/11/13 | 640 | 646 | 634 | 640 | 8,847,000 |
| 2003/11/12 | 632 | 648 | 625 | 635 | 4,696,000 |
| 2003/11/11 | 660 | 661 | 628 | 637 | 11,526,000 |
| 2003/11/10 | 654 | 666 | 647 | 662 | 30,092,000 |
| 2003/11/07 | 631 | 640 | 622 | 639 | 7,553,000 |
| 2003/11/06 | 622 | 642 | 614 | 621 | 9,036,000 |
| 2003/11/05 | 609 | 621 | 609 | 617 | 7,584,000 |
| 2003/11/04 | 615 | 616 | 607 | 607 | 3,159,000 |
| 2003/10/31 | 600 | 604 | 586 | 595 | 4,820,000 |
| 2003/10/30 | 593 | 614 | 591 | 609 | 4,482,000 |
| 2003/10/29 | 585 | 594 | 583 | 590 | 2,120,000 |
| 2003/10/28 | 582 | 591 | 575 | 576 | 2,481,000 |
| 2003/10/27 | 595 | 596 | 580 | 582 | 2,142,000 |
| 2003/10/24 | 577 | 578 | 563 | 565 | 2,077,000 |
| 2003/10/23 | 588 | 588 | 556 | 559 | 3,160,000 |
| 2003/10/22 | 605 | 607 | 598 | 598 | 2,829,000 |
| 2003/10/21 | 615 | 617 | 595 | 595 | 3,522,000 |
| 2003/10/20 | 608 | 614 | 601 | 608 | 2,536,000 |
| 2003/10/17 | 614 | 615 | 598 | 601 | 2,397,000 |
| 2003/10/16 | 605 | 614 | 602 | 614 | 5,182,000 |
| 2003/10/15 | 603 | 609 | 593 | 593 | 6,709,000 |
| 2003/10/14 | 594 | 597 | 583 | 593 | 5,946,000 |
| 2003/10/10 | 546 | 580 | 546 | 574 | 6,632,000 |
| 2003/10/09 | 560 | 560 | 547 | 555 | 5,005,000 |
| 2003/10/08 | 589 | 592 | 562 | 568 | 3,723,000 |
| 2003/10/07 | 592 | 592 | 579 | 586 | 2,818,000 |
| 2003/10/06 | 590 | 603 | 582 | 582 | 7,036,000 |
| 2003/10/03 | 555 | 580 | 552 | 570 | 6,671,000 |
| 2003/10/02 | 581 | 581 | 564 | 575 | 5,436,000 |
| 2003/10/01 | 583 | 585 | 564 | 571 | 5,183,000 |
| 2003/09/30 | 592 | 592 | 579 | 582 | 4,497,000 |
| 2003/09/29 | 557 | 581 | 557 | 572 | 8,360,000 |
| 2003/09/26 | 544 | 555 | 529 | 555 | 10,197,000 |
| 2003/09/25 | 547 | 564 | 547 | 554 | 6,416,000 |
| 2003/09/24 | 570 | 590 | 558 | 570 | 6,368,000 |
| 2003/09/22 | 577 | 580 | 556 | 563 | 7,359,000 |
| 2003/09/19 | 622 | 626 | 595 | 598 | 9,261,000 |
| 2003/09/18 | 630 | 636 | 622 | 627 | 4,691,000 |
| 2003/09/17 | 628 | 639 | 625 | 630 | 6,023,000 |
| 2003/09/16 | 619 | 625 | 612 | 618 | 3,349,000 |
| 2003/09/12 | 626 | 627 | 609 | 616 | 7,553,000 |
| 2003/09/11 | 629 | 643 | 621 | 625 | 4,744,000 |
| 2003/09/10 | 637 | 638 | 628 | 628 | 3,271,000 |
| 2003/09/09 | 629 | 646 | 627 | 640 | 4,749,000 |
| 2003/09/08 | 618 | 640 | 615 | 633 | 2,863,000 |
| 2003/09/05 | 636 | 637 | 621 | 623 | 4,601,000 |
| 2003/09/04 | 641 | 649 | 628 | 632 | 4,705,000 |
| 2003/09/03 | 667 | 667 | 645 | 651 | 4,777,000 |
| 2003/09/02 | 670 | 674 | 660 | 663 | 3,558,000 |
| 2003/09/01 | 671 | 673 | 663 | 671 | 4,149,000 |
| 2003/08/29 | 660 | 675 | 655 | 666 | 11,928,000 |
| 2003/08/28 | 648 | 651 | 640 | 645 | 5,314,000 |
| 2003/08/27 | 668 | 668 | 634 | 638 | 6,324,000 |
| 2003/08/26 | 635 | 660 | 627 | 658 | 9,771,000 |
| 2003/08/25 | 635 | 658 | 633 | 645 | 5,229,000 |
| 2003/08/22 | 663 | 667 | 655 | 655 | 7,287,000 |
| 2003/08/21 | 688 | 688 | 673 | 673 | 4,588,000 |
| 2003/08/20 | 680 | 693 | 670 | 689 | 9,407,000 |
| 2003/08/19 | 648 | 674 | 645 | 669 | 11,320,000 |
| 2003/08/18 | 642 | 645 | 636 | 637 | 3,982,000 |
| 2003/08/15 | 632 | 643 | 620 | 622 | 6,285,000 |
| 2003/08/14 | 619 | 628 | 615 | 628 | 5,496,000 |
| 2003/08/13 | 615 | 620 | 608 | 613 | 4,997,000 |
| 2003/08/12 | 624 | 626 | 605 | 605 | 8,006,000 |
| 2003/08/11 | 581 | 617 | 581 | 605 | 18,176,000 |
| 2003/08/08 | 569 | 588 | 563 | 566 | 9,161,000 |
| 2003/08/07 | 570 | 571 | 554 | 569 | 9,250,000 |
| 2003/08/06 | 600 | 600 | 567 | 571 | 9,649,000 |
| 2003/08/05 | 635 | 636 | 608 | 609 | 8,735,000 |
| 2003/08/04 | 596 | 642 | 592 | 640 | 16,682,000 |
| 2003/08/01 | 600 | 600 | 587 | 595 | 5,143,000 |
| 2003/07/31 | 600 | 607 | 585 | 591 | 6,384,000 |
| 2003/07/30 | 584 | 618 | 583 | 601 | 13,773,000 |
| 2003/07/29 | 608 | 612 | 588 | 590 | 5,846,000 |
| 2003/07/28 | 590 | 610 | 588 | 608 | 11,518,000 |
| 2003/07/25 | 570 | 588 | 568 | 576 | 6,834,000 |
| 2003/07/24 | 564 | 584 | 562 | 579 | 11,194,000 |
| 2003/07/23 | 530 | 572 | 525 | 562 | 11,891,000 |
| 2003/07/22 | 518 | 521 | 508 | 514 | 4,391,000 |
| 2003/07/18 | 500 | 525 | 498 | 520 | 10,033,000 |
| 2003/07/17 | 501 | 503 | 489 | 490 | 4,804,000 |
| 2003/07/16 | 498 | 506 | 497 | 504 | 3,381,000 |
| 2003/07/15 | 499 | 511 | 499 | 500 | 3,965,000 |
| 2003/07/14 | 505 | 506 | 497 | 499 | 2,638,000 |
| 2003/07/11 | 505 | 508 | 500 | 504 | 5,189,000 |
| 2003/07/10 | 494 | 513 | 492 | 512 | 7,360,000 |
| 2003/07/09 | 489 | 492 | 481 | 490 | 2,927,000 |
| 2003/07/08 | 500 | 501 | 481 | 484 | 5,071,000 |
| 2003/07/07 | 477 | 492 | 476 | 491 | 3,670,000 |
| 2003/07/04 | 470 | 475 | 466 | 474 | 2,234,000 |
| 2003/07/03 | 480 | 486 | 470 | 475 | 6,678,000 |
| 2003/07/02 | 470 | 472 | 464 | 470 | 3,871,000 |
| 2003/07/01 | 464 | 471 | 462 | 465 | 3,384,000 |
| 2003/06/30 | 462 | 463 | 458 | 460 | 2,401,000 |
| 2003/06/27 | 460 | 462 | 455 | 461 | 3,572,000 |
| 2003/06/26 | 456 | 456 | 445 | 450 | 3,155,000 |
| 2003/06/25 | 453 | 461 | 453 | 458 | 3,233,000 |
| 2003/06/24 | 457 | 457 | 453 | 454 | 3,282,000 |
| 2003/06/23 | 456 | 463 | 453 | 463 | 4,580,000 |
| 2003/06/20 | 441 | 456 | 439 | 449 | 7,726,000 |
| 2003/06/19 | 433 | 440 | 431 | 437 | 6,031,000 |
| 2003/06/18 | 425 | 430 | 425 | 428 | 3,493,000 |
| 2003/06/17 | 425 | 426 | 421 | 422 | 4,428,000 |
| 2003/06/16 | 426 | 427 | 418 | 420 | 2,726,000 |
| 2003/06/13 | 423 | 431 | 423 | 431 | 7,436,000 |
| 2003/06/12 | 436 | 439 | 422 | 424 | 6,978,000 |
| 2003/06/11 | 441 | 445 | 436 | 438 | 4,194,000 |
| 2003/06/10 | 440 | 441 | 433 | 437 | 3,715,000 |
| 2003/06/09 | 439 | 447 | 439 | 445 | 2,468,000 |
| 2003/06/06 | 443 | 443 | 436 | 436 | 2,317,000 |
| 2003/06/05 | 436 | 440 | 433 | 439 | 1,722,000 |
| 2003/06/04 | 429 | 434 | 428 | 431 | 1,571,000 |
| 2003/06/03 | 429 | 430 | 422 | 426 | 3,914,000 |
| 2003/06/02 | 443 | 447 | 432 | 432 | 2,912,000 |
| 2003/05/30 | 434 | 446 | 429 | 440 | 3,574,000 |
| 2003/05/29 | 427 | 435 | 422 | 433 | 1,446,000 |
| 2003/05/28 | 425 | 430 | 425 | 425 | 1,257,000 |
| 2003/05/27 | 429 | 430 | 421 | 422 | 899,000 |
| 2003/05/26 | 429 | 432 | 426 | 431 | 783,000 |
| 2003/05/23 | 425 | 431 | 423 | 428 | 1,894,000 |
| 2003/05/22 | 421 | 425 | 414 | 423 | 3,419,000 |
| 2003/05/21 | 431 | 434 | 424 | 426 | 2,130,000 |
| 2003/05/20 | 430 | 432 | 422 | 430 | 3,023,000 |
| 2003/05/19 | 445 | 445 | 432 | 435 | 938,000 |
| 2003/05/16 | 439 | 447 | 438 | 441 | 1,710,000 |
| 2003/05/15 | 443 | 446 | 434 | 438 | 1,929,000 |
| 2003/05/14 | 449 | 452 | 446 | 448 | 1,090,000 |
| 2003/05/13 | 450 | 459 | 450 | 450 | 2,391,000 |
| 2003/05/12 | 460 | 460 | 444 | 445 | 3,181,000 |
| 2003/05/09 | 436 | 459 | 435 | 457 | 6,507,000 |
| 2003/05/08 | 447 | 450 | 435 | 436 | 2,899,000 |
| 2003/05/07 | 457 | 459 | 450 | 452 | 1,807,000 |
| 2003/05/06 | 450 | 460 | 448 | 460 | 2,293,000 |
| 2003/05/02 | 445 | 450 | 443 | 449 | 2,438,000 |
| 2003/05/01 | 442 | 450 | 438 | 446 | 2,797,000 |
| 2003/04/30 | 439 | 455 | 437 | 455 | 3,912,000 |
| 2003/04/28 | 438 | 443 | 422 | 425 | 2,760,000 |
| 2003/04/25 | 439 | 444 | 429 | 444 | 8,467,000 |
| 2003/04/24 | 430 | 437 | 419 | 429 | 2,979,000 |
| 2003/04/23 | 425 | 429 | 408 | 421 | 3,257,000 |
| 2003/04/22 | 442 | 442 | 434 | 434 | 1,229,000 |
| 2003/04/21 | 441 | 443 | 433 | 442 | 1,565,000 |
| 2003/04/18 | 440 | 441 | 433 | 437 | 1,613,000 |
| 2003/04/17 | 440 | 443 | 433 | 440 | 3,787,000 |
| 2003/04/16 | 445 | 449 | 443 | 445 | 6,479,000 |
| 2003/04/15 | 423 | 439 | 423 | 430 | 5,363,000 |
| 2003/04/14 | 429 | 437 | 413 | 418 | 3,467,000 |
| 2003/04/11 | 433 | 441 | 429 | 430 | 4,274,000 |
| 2003/04/10 | 443 | 451 | 426 | 429 | 4,614,000 |
| 2003/04/09 | 450 | 452 | 439 | 441 | 5,135,000 |
| 2003/04/08 | 465 | 465 | 452 | 454 | 5,967,000 |
| 2003/04/07 | 469 | 481 | 464 | 465 | 5,523,000 |
| 2003/04/04 | 467 | 472 | 463 | 469 | 1,926,000 |
| 2003/04/03 | 477 | 478 | 458 | 467 | 5,381,000 |
| 2003/04/02 | 457 | 472 | 452 | 472 | 4,174,000 |
| 2003/04/01 | 446 | 458 | 443 | 456 | 3,301,000 |
| 2003/03/31 | 459 | 459 | 433 | 436 | 2,987,000 |
| 2003/03/28 | 458 | 461 | 453 | 458 | 4,450,000 |
| 2003/03/27 | 454 | 454 | 445 | 452 | 1,903,000 |
| 2003/03/26 | 441 | 452 | 441 | 450 | 1,893,000 |
| 2003/03/25 | 445 | 453 | 444 | 446 | 1,911,000 |
| 2003/03/24 | 446 | 456 | 445 | 455 | 2,466,000 |
| 2003/03/20 | 441 | 443 | 433 | 438 | 2,216,000 |
| 2003/03/19 | 422 | 438 | 420 | 436 | 2,413,000 |
| 2003/03/18 | 423 | 435 | 421 | 422 | 4,435,000 |
| 2003/03/17 | 412 | 413 | 400 | 401 | 2,386,000 |
| 2003/03/14 | 415 | 425 | 415 | 422 | 6,302,000 |
| 2003/03/13 | 413 | 417 | 409 | 411 | 4,136,000 |
| 2003/03/12 | 408 | 415 | 405 | 409 | 3,055,000 |
| 2003/03/11 | 405 | 411 | 397 | 399 | 3,419,000 |
| 2003/03/10 | 418 | 424 | 413 | 415 | 1,608,000 |
| 2003/03/07 | 437 | 441 | 422 | 423 | 1,613,000 |
| 2003/03/06 | 445 | 448 | 441 | 443 | 1,737,000 |
| 2003/03/05 | 436 | 448 | 433 | 446 | 2,113,000 |
| 2003/03/04 | 450 | 456 | 435 | 441 | 3,687,000 |
| 2003/03/03 | 450 | 452 | 445 | 450 | 2,636,000 |
| 2003/02/28 | 438 | 456 | 437 | 454 | 3,222,000 |
| 2003/02/27 | 432 | 435 | 422 | 433 | 2,061,000 |
| 2003/02/26 | 433 | 443 | 431 | 431 | 1,422,000 |
| 2003/02/25 | 440 | 440 | 431 | 434 | 1,884,000 |
| 2003/02/24 | 440 | 451 | 439 | 443 | 1,348,000 |
| 2003/02/21 | 454 | 454 | 436 | 439 | 1,528,000 |
| 2003/02/20 | 453 | 454 | 446 | 453 | 2,724,000 |
| 2003/02/19 | 457 | 461 | 453 | 458 | 4,941,000 |
| 2003/02/18 | 449 | 456 | 445 | 456 | 3,121,000 |
| 2003/02/17 | 445 | 448 | 440 | 448 | 3,522,000 |
| 2003/02/14 | 422 | 440 | 422 | 436 | 4,773,000 |
| 2003/02/13 | 427 | 433 | 421 | 424 | 3,695,000 |
| 2003/02/12 | 421 | 428 | 418 | 426 | 3,609,000 |
| 2003/02/10 | 418 | 423 | 413 | 417 | 1,013,000 |
| 2003/02/07 | 420 | 421 | 412 | 418 | 1,904,000 |
| 2003/02/06 | 424 | 424 | 414 | 418 | 1,850,000 |
| 2003/02/05 | 413 | 423 | 413 | 421 | 2,066,000 |
| 2003/02/04 | 422 | 427 | 417 | 418 | 1,754,000 |
| 2003/02/03 | 411 | 427 | 411 | 422 | 2,278,000 |
| 2003/01/31 | 400 | 407 | 397 | 401 | 2,903,000 |
| 2003/01/30 | 408 | 415 | 406 | 406 | 2,206,000 |
| 2003/01/29 | 418 | 418 | 409 | 413 | 2,335,000 |
| 2003/01/28 | 423 | 423 | 416 | 417 | 2,263,000 |
| 2003/01/27 | 428 | 431 | 423 | 428 | 2,065,000 |
| 2003/01/24 | 429 | 441 | 426 | 433 | 6,558,000 |
| 2003/01/23 | 428 | 430 | 419 | 429 | 3,173,000 |
| 2003/01/22 | 421 | 432 | 419 | 429 | 7,738,000 |
| 2003/01/21 | 403 | 411 | 403 | 411 | 981,000 |
| 2003/01/20 | 398 | 407 | 398 | 402 | 1,028,000 |
| 2003/01/17 | 401 | 408 | 400 | 402 | 2,575,000 |
| 2003/01/16 | 405 | 412 | 403 | 411 | 4,745,000 |
| 2003/01/15 | 405 | 405 | 398 | 402 | 2,439,000 |
| 2003/01/14 | 396 | 401 | 393 | 401 | 2,122,000 |
| 2003/01/10 | 393 | 396 | 383 | 391 | 2,072,000 |
| 2003/01/09 | 385 | 392 | 384 | 391 | 2,087,000 |
| 2003/01/08 | 400 | 401 | 388 | 390 | 1,764,000 |
| 2003/01/07 | 408 | 411 | 397 | 401 | 2,121,000 |
| 2003/01/06 | 392 | 403 | 390 | 402 | 1,714,000 |