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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,969 | 1,969 | 1,930 | 1,951 | 1,790,000 |
| 2005/12/29 | 1,971 | 1,975 | 1,954 | 1,958 | 2,735,000 |
| 2005/12/28 | 1,948 | 1,968 | 1,941 | 1,960 | 2,578,000 |
| 2005/12/27 | 1,960 | 1,971 | 1,951 | 1,952 | 3,160,000 |
| 2005/12/26 | 1,987 | 1,987 | 1,958 | 1,977 | 2,573,000 |
| 2005/12/22 | 1,980 | 1,981 | 1,937 | 1,972 | 4,186,000 |
| 2005/12/21 | 1,968 | 1,993 | 1,963 | 1,983 | 7,342,000 |
| 2005/12/20 | 1,918 | 1,950 | 1,906 | 1,949 | 4,985,000 |
| 2005/12/19 | 1,908 | 1,919 | 1,884 | 1,917 | 3,351,000 |
| 2005/12/16 | 1,895 | 1,937 | 1,861 | 1,896 | 6,291,000 |
| 2005/12/15 | 1,902 | 1,943 | 1,888 | 1,895 | 6,892,000 |
| 2005/12/14 | 1,994 | 1,994 | 1,905 | 1,932 | 7,866,000 |
| 2005/12/13 | 1,945 | 2,000 | 1,941 | 1,965 | 9,344,000 |
| 2005/12/12 | 1,931 | 1,970 | 1,926 | 1,953 | 7,279,000 |
| 2005/12/09 | 1,810 | 1,925 | 1,810 | 1,915 | 13,688,000 |
| 2005/12/08 | 1,885 | 1,885 | 1,796 | 1,809 | 7,767,000 |
| 2005/12/07 | 1,836 | 1,883 | 1,833 | 1,858 | 7,384,000 |
| 2005/12/06 | 1,851 | 1,854 | 1,828 | 1,830 | 6,174,000 |
| 2005/12/05 | 1,805 | 1,858 | 1,781 | 1,855 | 11,326,000 |
| 2005/12/02 | 1,757 | 1,808 | 1,744 | 1,808 | 15,774,000 |
| 2005/12/01 | 1,710 | 1,730 | 1,693 | 1,727 | 9,253,000 |
| 2005/11/30 | 1,701 | 1,720 | 1,672 | 1,672 | 11,700,000 |
| 2005/11/29 | 1,639 | 1,697 | 1,638 | 1,689 | 8,154,000 |
| 2005/11/28 | 1,630 | 1,644 | 1,612 | 1,639 | 4,489,000 |
| 2005/11/25 | 1,605 | 1,626 | 1,590 | 1,625 | 5,747,000 |
| 2005/11/24 | 1,652 | 1,656 | 1,610 | 1,611 | 6,708,000 |
| 2005/11/22 | 1,660 | 1,671 | 1,641 | 1,655 | 5,603,000 |
| 2005/11/21 | 1,678 | 1,693 | 1,653 | 1,673 | 5,729,000 |
| 2005/11/18 | 1,679 | 1,680 | 1,650 | 1,667 | 5,082,000 |
| 2005/11/17 | 1,650 | 1,679 | 1,634 | 1,661 | 7,644,000 |
| 2005/11/16 | 1,594 | 1,622 | 1,579 | 1,622 | 4,663,000 |
| 2005/11/15 | 1,548 | 1,605 | 1,548 | 1,589 | 5,025,000 |
| 2005/11/14 | 1,640 | 1,642 | 1,603 | 1,608 | 4,525,000 |
| 2005/11/11 | 1,650 | 1,658 | 1,629 | 1,649 | 4,402,000 |
| 2005/11/10 | 1,649 | 1,651 | 1,603 | 1,627 | 5,187,000 |
| 2005/11/09 | 1,620 | 1,665 | 1,613 | 1,652 | 5,318,000 |
| 2005/11/08 | 1,651 | 1,658 | 1,633 | 1,639 | 5,161,000 |
| 2005/11/07 | 1,668 | 1,669 | 1,632 | 1,646 | 6,153,000 |
| 2005/11/04 | 1,714 | 1,714 | 1,661 | 1,671 | 12,683,000 |
| 2005/11/02 | 1,605 | 1,635 | 1,605 | 1,624 | 19,578,000 |
| 2005/11/01 | 1,550 | 1,555 | 1,542 | 1,545 | 5,761,000 |
| 2005/10/31 | 1,527 | 1,543 | 1,518 | 1,538 | 11,297,000 |
| 2005/10/28 | 1,494 | 1,500 | 1,465 | 1,473 | 8,177,000 |
| 2005/10/27 | 1,470 | 1,499 | 1,463 | 1,497 | 5,857,000 |
| 2005/10/26 | 1,424 | 1,459 | 1,421 | 1,459 | 5,584,000 |
| 2005/10/25 | 1,430 | 1,441 | 1,415 | 1,417 | 4,371,000 |
| 2005/10/24 | 1,440 | 1,440 | 1,406 | 1,411 | 6,484,000 |
| 2005/10/21 | 1,410 | 1,464 | 1,406 | 1,460 | 4,208,000 |
| 2005/10/20 | 1,429 | 1,440 | 1,422 | 1,430 | 4,779,000 |
| 2005/10/19 | 1,443 | 1,447 | 1,400 | 1,409 | 5,161,000 |
| 2005/10/18 | 1,439 | 1,451 | 1,427 | 1,433 | 4,565,000 |
| 2005/10/17 | 1,455 | 1,466 | 1,435 | 1,441 | 5,325,000 |
| 2005/10/14 | 1,456 | 1,465 | 1,434 | 1,444 | 6,430,000 |
| 2005/10/13 | 1,465 | 1,479 | 1,457 | 1,476 | 5,004,000 |
| 2005/10/12 | 1,516 | 1,526 | 1,482 | 1,493 | 8,887,000 |
| 2005/10/11 | 1,449 | 1,513 | 1,447 | 1,512 | 8,373,000 |
| 2005/10/07 | 1,400 | 1,445 | 1,400 | 1,440 | 7,617,000 |
| 2005/10/06 | 1,390 | 1,434 | 1,390 | 1,406 | 10,550,000 |
| 2005/10/05 | 1,470 | 1,475 | 1,440 | 1,450 | 8,410,000 |
| 2005/10/04 | 1,517 | 1,525 | 1,484 | 1,490 | 6,164,000 |
| 2005/10/03 | 1,543 | 1,543 | 1,475 | 1,517 | 6,271,000 |
| 2005/09/30 | 1,578 | 1,579 | 1,525 | 1,546 | 7,009,000 |
| 2005/09/29 | 1,569 | 1,580 | 1,543 | 1,565 | 9,299,000 |
| 2005/09/28 | 1,500 | 1,548 | 1,491 | 1,539 | 9,467,000 |
| 2005/09/27 | 1,452 | 1,504 | 1,439 | 1,478 | 9,419,000 |
| 2005/09/26 | 1,436 | 1,439 | 1,421 | 1,439 | 7,959,000 |
| 2005/09/22 | 1,367 | 1,418 | 1,365 | 1,418 | 9,393,000 |
| 2005/09/21 | 1,376 | 1,377 | 1,365 | 1,373 | 4,444,000 |
| 2005/09/20 | 1,370 | 1,378 | 1,367 | 1,376 | 6,242,000 |
| 2005/09/16 | 1,370 | 1,374 | 1,355 | 1,356 | 3,475,000 |
| 2005/09/15 | 1,339 | 1,370 | 1,339 | 1,370 | 5,248,000 |
| 2005/09/14 | 1,360 | 1,367 | 1,346 | 1,349 | 5,336,000 |
| 2005/09/13 | 1,351 | 1,381 | 1,350 | 1,368 | 7,798,000 |
| 2005/09/12 | 1,370 | 1,372 | 1,341 | 1,349 | 7,910,000 |
| 2005/09/09 | 1,310 | 1,340 | 1,305 | 1,336 | 9,600,000 |
| 2005/09/08 | 1,335 | 1,337 | 1,304 | 1,314 | 7,042,000 |
| 2005/09/07 | 1,370 | 1,370 | 1,327 | 1,342 | 9,300,000 |
| 2005/09/06 | 1,352 | 1,382 | 1,331 | 1,333 | 15,886,000 |
| 2005/09/05 | 1,325 | 1,343 | 1,321 | 1,343 | 12,328,000 |
| 2005/09/02 | 1,290 | 1,310 | 1,283 | 1,308 | 14,185,000 |
| 2005/09/01 | 1,250 | 1,281 | 1,249 | 1,267 | 11,115,000 |
| 2005/08/31 | 1,220 | 1,225 | 1,215 | 1,225 | 2,432,000 |
| 2005/08/30 | 1,215 | 1,228 | 1,211 | 1,224 | 5,382,000 |
| 2005/08/29 | 1,200 | 1,220 | 1,194 | 1,201 | 6,741,000 |
| 2005/08/26 | 1,233 | 1,242 | 1,232 | 1,238 | 3,243,000 |
| 2005/08/25 | 1,242 | 1,245 | 1,232 | 1,238 | 7,560,000 |
| 2005/08/24 | 1,259 | 1,265 | 1,248 | 1,252 | 7,697,000 |
| 2005/08/23 | 1,288 | 1,288 | 1,270 | 1,279 | 7,765,000 |
| 2005/08/22 | 1,233 | 1,272 | 1,227 | 1,268 | 11,547,000 |
| 2005/08/19 | 1,200 | 1,201 | 1,185 | 1,193 | 3,736,000 |
| 2005/08/18 | 1,193 | 1,213 | 1,192 | 1,209 | 4,158,000 |
| 2005/08/17 | 1,183 | 1,211 | 1,168 | 1,191 | 5,706,000 |
| 2005/08/16 | 1,194 | 1,203 | 1,178 | 1,197 | 6,579,000 |
| 2005/08/15 | 1,207 | 1,230 | 1,193 | 1,198 | 7,237,000 |
| 2005/08/12 | 1,208 | 1,224 | 1,195 | 1,224 | 9,149,000 |
| 2005/08/11 | 1,187 | 1,212 | 1,182 | 1,206 | 13,469,000 |
| 2005/08/10 | 1,130 | 1,174 | 1,128 | 1,174 | 11,907,000 |
| 2005/08/09 | 1,085 | 1,113 | 1,085 | 1,112 | 6,147,000 |
| 2005/08/08 | 1,060 | 1,094 | 1,060 | 1,090 | 6,151,000 |
| 2005/08/05 | 1,087 | 1,102 | 1,081 | 1,091 | 5,031,000 |
| 2005/08/04 | 1,088 | 1,106 | 1,080 | 1,094 | 10,384,000 |
| 2005/08/03 | 1,085 | 1,090 | 1,073 | 1,076 | 5,713,000 |
| 2005/08/02 | 1,106 | 1,112 | 1,070 | 1,078 | 11,859,000 |
| 2005/08/01 | 1,141 | 1,145 | 1,113 | 1,126 | 19,204,000 |
| 2005/07/29 | 1,061 | 1,061 | 1,061 | 1,061 | 1,551,000 |
| 2005/07/28 | 960 | 964 | 956 | 961 | 2,518,000 |
| 2005/07/27 | 946 | 954 | 943 | 950 | 3,555,000 |
| 2005/07/26 | 946 | 954 | 942 | 946 | 2,389,000 |
| 2005/07/25 | 961 | 964 | 953 | 956 | 2,651,000 |
| 2005/07/22 | 961 | 961 | 945 | 951 | 4,433,000 |
| 2005/07/21 | 950 | 972 | 948 | 964 | 5,750,000 |
| 2005/07/20 | 937 | 950 | 936 | 947 | 4,731,000 |
| 2005/07/19 | 929 | 930 | 924 | 928 | 2,111,000 |
| 2005/07/15 | 938 | 938 | 932 | 932 | 3,802,000 |
| 2005/07/14 | 927 | 938 | 926 | 928 | 6,272,000 |
| 2005/07/13 | 915 | 930 | 914 | 925 | 7,907,000 |
| 2005/07/12 | 903 | 913 | 900 | 907 | 4,655,000 |
| 2005/07/11 | 896 | 900 | 894 | 898 | 2,987,000 |
| 2005/07/08 | 892 | 897 | 886 | 887 | 5,401,000 |
| 2005/07/07 | 890 | 893 | 885 | 892 | 3,566,000 |
| 2005/07/06 | 883 | 894 | 882 | 883 | 3,042,000 |
| 2005/07/05 | 884 | 889 | 880 | 884 | 4,700,000 |
| 2005/07/04 | 871 | 882 | 868 | 882 | 3,174,000 |
| 2005/07/01 | 862 | 871 | 862 | 866 | 3,329,000 |
| 2005/06/30 | 870 | 870 | 847 | 861 | 5,910,000 |
| 2005/06/29 | 875 | 875 | 864 | 870 | 3,334,000 |
| 2005/06/28 | 863 | 874 | 863 | 874 | 3,246,000 |
| 2005/06/27 | 879 | 879 | 862 | 867 | 3,469,000 |
| 2005/06/24 | 867 | 883 | 867 | 882 | 2,621,000 |
| 2005/06/23 | 882 | 882 | 872 | 876 | 2,941,000 |
| 2005/06/22 | 877 | 887 | 872 | 884 | 5,249,000 |
| 2005/06/21 | 867 | 880 | 867 | 872 | 3,160,000 |
| 2005/06/20 | 873 | 879 | 869 | 875 | 3,240,000 |
| 2005/06/17 | 854 | 884 | 851 | 882 | 7,106,000 |
| 2005/06/16 | 871 | 877 | 862 | 864 | 4,411,000 |
| 2005/06/15 | 860 | 878 | 858 | 875 | 7,106,000 |
| 2005/06/14 | 850 | 856 | 850 | 854 | 4,140,000 |
| 2005/06/13 | 836 | 848 | 836 | 840 | 3,260,000 |
| 2005/06/10 | 838 | 853 | 838 | 843 | 7,839,000 |
| 2005/06/09 | 854 | 858 | 841 | 843 | 3,543,000 |
| 2005/06/08 | 851 | 860 | 848 | 854 | 3,318,000 |
| 2005/06/07 | 857 | 860 | 846 | 850 | 5,948,000 |
| 2005/06/06 | 833 | 853 | 827 | 851 | 6,319,000 |
| 2005/06/03 | 835 | 836 | 828 | 833 | 3,089,000 |
| 2005/06/02 | 836 | 842 | 833 | 836 | 5,695,000 |
| 2005/06/01 | 805 | 833 | 803 | 830 | 6,503,000 |
| 2005/05/31 | 799 | 815 | 795 | 815 | 4,734,000 |
| 2005/05/30 | 806 | 813 | 800 | 804 | 3,199,000 |
| 2005/05/27 | 802 | 814 | 796 | 799 | 4,331,000 |
| 2005/05/26 | 803 | 805 | 792 | 798 | 5,353,000 |
| 2005/05/25 | 818 | 824 | 806 | 813 | 3,124,000 |
| 2005/05/24 | 819 | 830 | 816 | 820 | 5,276,000 |
| 2005/05/23 | 806 | 825 | 806 | 819 | 3,770,000 |
| 2005/05/20 | 817 | 823 | 812 | 815 | 4,056,000 |
| 2005/05/19 | 799 | 820 | 797 | 816 | 8,501,000 |
| 2005/05/18 | 797 | 806 | 788 | 791 | 5,230,000 |
| 2005/05/17 | 794 | 798 | 780 | 782 | 5,065,000 |
| 2005/05/16 | 800 | 807 | 796 | 801 | 7,039,000 |
| 2005/05/13 | 810 | 816 | 805 | 810 | 5,869,000 |
| 2005/05/12 | 812 | 823 | 810 | 818 | 5,759,000 |
| 2005/05/11 | 804 | 821 | 798 | 812 | 12,308,000 |
| 2005/05/10 | 808 | 839 | 801 | 814 | 55,625,000 |
| 2005/05/09 | 756 | 758 | 748 | 758 | 3,949,000 |
| 2005/05/06 | 750 | 757 | 746 | 750 | 3,655,000 |
| 2005/05/02 | 740 | 747 | 736 | 746 | 2,485,000 |
| 2005/04/28 | 747 | 747 | 734 | 740 | 3,619,000 |
| 2005/04/27 | 746 | 748 | 740 | 748 | 2,983,000 |
| 2005/04/26 | 761 | 761 | 748 | 753 | 2,816,000 |
| 2005/04/25 | 758 | 761 | 752 | 755 | 3,206,000 |
| 2005/04/22 | 778 | 778 | 764 | 764 | 6,002,000 |
| 2005/04/21 | 747 | 758 | 742 | 758 | 8,881,000 |
| 2005/04/20 | 764 | 764 | 737 | 740 | 3,911,000 |
| 2005/04/19 | 741 | 753 | 735 | 744 | 6,180,000 |
| 2005/04/18 | 734 | 734 | 715 | 724 | 8,659,000 |
| 2005/04/15 | 756 | 765 | 746 | 759 | 6,211,000 |
| 2005/04/14 | 780 | 781 | 757 | 775 | 7,327,000 |
| 2005/04/13 | 790 | 797 | 783 | 787 | 3,135,000 |
| 2005/04/12 | 794 | 796 | 788 | 788 | 4,975,000 |
| 2005/04/11 | 811 | 811 | 793 | 796 | 4,007,000 |
| 2005/04/08 | 816 | 823 | 811 | 821 | 2,894,000 |
| 2005/04/07 | 819 | 819 | 804 | 813 | 2,706,000 |
| 2005/04/06 | 817 | 818 | 808 | 818 | 3,052,000 |
| 2005/04/05 | 822 | 827 | 814 | 818 | 2,917,000 |
| 2005/04/04 | 810 | 825 | 809 | 821 | 2,534,000 |
| 2005/04/01 | 809 | 809 | 800 | 809 | 2,259,000 |
| 2005/03/31 | 785 | 807 | 785 | 806 | 4,740,000 |
| 2005/03/30 | 794 | 799 | 785 | 792 | 5,059,000 |
| 2005/03/29 | 829 | 832 | 814 | 814 | 2,362,000 |
| 2005/03/28 | 816 | 826 | 816 | 826 | 1,789,000 |
| 2005/03/25 | 826 | 831 | 817 | 821 | 2,417,000 |
| 2005/03/24 | 823 | 832 | 817 | 822 | 3,754,000 |
| 2005/03/23 | 826 | 830 | 816 | 828 | 3,825,000 |
| 2005/03/22 | 827 | 829 | 822 | 825 | 2,148,000 |
| 2005/03/18 | 817 | 828 | 817 | 827 | 1,526,000 |
| 2005/03/17 | 815 | 820 | 812 | 820 | 1,971,000 |
| 2005/03/16 | 813 | 829 | 813 | 823 | 4,481,000 |
| 2005/03/15 | 815 | 817 | 809 | 814 | 2,767,000 |
| 2005/03/14 | 806 | 818 | 806 | 807 | 2,861,000 |
| 2005/03/11 | 823 | 833 | 814 | 814 | 6,719,000 |
| 2005/03/10 | 827 | 837 | 821 | 823 | 3,164,000 |
| 2005/03/09 | 821 | 833 | 814 | 832 | 3,830,000 |
| 2005/03/08 | 825 | 825 | 814 | 815 | 3,002,000 |
| 2005/03/07 | 815 | 831 | 814 | 826 | 6,470,000 |
| 2005/03/04 | 808 | 817 | 804 | 813 | 4,451,000 |
| 2005/03/03 | 792 | 809 | 792 | 807 | 3,501,000 |
| 2005/03/02 | 797 | 806 | 797 | 801 | 4,116,000 |
| 2005/03/01 | 780 | 792 | 780 | 790 | 2,660,000 |
| 2005/02/28 | 785 | 788 | 779 | 784 | 2,993,000 |
| 2005/02/25 | 784 | 790 | 780 | 790 | 2,521,000 |
| 2005/02/24 | 766 | 782 | 764 | 778 | 4,215,000 |
| 2005/02/23 | 769 | 769 | 757 | 762 | 4,606,000 |
| 2005/02/22 | 779 | 781 | 767 | 770 | 4,336,000 |
| 2005/02/21 | 790 | 791 | 782 | 784 | 3,703,000 |
| 2005/02/18 | 781 | 795 | 778 | 795 | 3,370,000 |
| 2005/02/17 | 785 | 787 | 780 | 781 | 2,513,000 |
| 2005/02/16 | 790 | 794 | 782 | 784 | 3,449,000 |
| 2005/02/15 | 792 | 795 | 787 | 790 | 2,270,000 |
| 2005/02/14 | 791 | 793 | 785 | 790 | 2,814,000 |
| 2005/02/10 | 777 | 786 | 773 | 782 | 3,015,000 |
| 2005/02/09 | 785 | 792 | 782 | 787 | 4,641,000 |
| 2005/02/08 | 772 | 782 | 769 | 777 | 2,601,000 |
| 2005/02/07 | 763 | 780 | 758 | 779 | 4,552,000 |
| 2005/02/04 | 773 | 778 | 764 | 773 | 3,877,000 |
| 2005/02/03 | 780 | 784 | 761 | 772 | 6,608,000 |
| 2005/02/02 | 789 | 793 | 779 | 785 | 3,900,000 |
| 2005/02/01 | 779 | 780 | 771 | 780 | 4,316,000 |
| 2005/01/31 | 769 | 777 | 765 | 769 | 4,737,000 |
| 2005/01/28 | 759 | 767 | 755 | 767 | 2,904,000 |
| 2005/01/27 | 775 | 775 | 766 | 771 | 1,856,000 |
| 2005/01/26 | 765 | 776 | 764 | 774 | 3,560,000 |
| 2005/01/25 | 769 | 769 | 753 | 761 | 4,160,000 |
| 2005/01/24 | 749 | 771 | 746 | 769 | 10,392,000 |
| 2005/01/21 | 725 | 739 | 723 | 735 | 4,013,000 |
| 2005/01/20 | 728 | 728 | 718 | 718 | 2,660,000 |
| 2005/01/19 | 727 | 730 | 725 | 725 | 3,518,000 |
| 2005/01/18 | 736 | 739 | 724 | 726 | 2,833,000 |
| 2005/01/17 | 745 | 747 | 735 | 736 | 4,286,000 |
| 2005/01/14 | 738 | 752 | 734 | 744 | 7,764,000 |
| 2005/01/13 | 736 | 742 | 731 | 734 | 2,462,000 |
| 2005/01/12 | 743 | 745 | 735 | 739 | 2,470,000 |
| 2005/01/11 | 740 | 750 | 739 | 746 | 3,795,000 |
| 2005/01/07 | 738 | 739 | 730 | 734 | 2,336,000 |
| 2005/01/06 | 733 | 737 | 730 | 737 | 2,921,000 |
| 2005/01/05 | 726 | 737 | 721 | 732 | 5,233,000 |
| 2005/01/04 | 720 | 734 | 720 | 734 | 1,959,000 |