6301 コマツ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 679 | 682 | 674 | 680 | 2,370,000 | 680 |
| 2003-12-29 | 667 | 675 | 659 | 671 | 3,547,000 | 671 |
| 2003-12-26 | 653 | 669 | 651 | 669 | 4,590,000 | 669 |
| 2003-12-25 | 652 | 654 | 645 | 649 | 707,000 | 649 |
| 2003-12-24 | 657 | 657 | 647 | 649 | 2,061,000 | 649 |
| 2003-12-22 | 643 | 656 | 639 | 654 | 1,690,000 | 654 |
| 2003-12-19 | 645 | 646 | 635 | 642 | 2,102,000 | 642 |
| 2003-12-18 | 634 | 640 | 629 | 635 | 2,954,000 | 635 |
| 2003-12-17 | 642 | 643 | 627 | 631 | 4,139,000 | 631 |
| 2003-12-16 | 645 | 653 | 632 | 632 | 4,690,000 | 632 |
| 2003-12-15 | 653 | 662 | 649 | 662 | 5,514,000 | 662 |
| 2003-12-12 | 641 | 647 | 635 | 646 | 6,240,000 | 646 |
| 2003-12-11 | 636 | 644 | 630 | 640 | 4,189,000 | 640 |
| 2003-12-10 | 622 | 628 | 614 | 626 | 4,927,000 | 626 |
| 2003-12-09 | 632 | 642 | 622 | 632 | 7,879,000 | 632 |
| 2003-12-08 | 630 | 634 | 613 | 619 | 3,472,000 | 619 |
| 2003-12-05 | 639 | 646 | 630 | 630 | 2,795,000 | 630 |
| 2003-12-04 | 640 | 642 | 636 | 638 | 2,229,000 | 638 |
| 2003-12-03 | 649 | 654 | 640 | 642 | 4,082,000 | 642 |
| 2003-12-02 | 645 | 652 | 642 | 649 | 4,897,000 | 649 |
| 2003-12-01 | 620 | 645 | 612 | 639 | 2,924,000 | 639 |
| 2003-11-28 | 630 | 631 | 624 | 624 | 1,645,000 | 624 |
| 2003-11-27 | 625 | 634 | 623 | 634 | 1,908,000 | 634 |
| 2003-11-26 | 619 | 637 | 619 | 629 | 4,387,000 | 629 |
| 2003-11-25 | 625 | 638 | 618 | 629 | 4,923,000 | 629 |
| 2003-11-21 | 607 | 609 | 598 | 605 | 5,425,000 | 605 |
| 2003-11-20 | 605 | 620 | 598 | 617 | 5,623,000 | 617 |
| 2003-11-19 | 599 | 604 | 585 | 591 | 5,933,000 | 591 |
| 2003-11-18 | 580 | 613 | 580 | 609 | 4,197,000 | 609 |
| 2003-11-17 | 586 | 603 | 577 | 590 | 3,961,000 | 590 |
| 2003-11-14 | 649 | 650 | 622 | 626 | 5,516,000 | 626 |
| 2003-11-13 | 640 | 646 | 634 | 640 | 8,847,000 | 640 |
| 2003-11-12 | 632 | 648 | 625 | 635 | 4,696,000 | 635 |
| 2003-11-11 | 660 | 661 | 628 | 637 | 11,526,000 | 637 |
| 2003-11-10 | 654 | 666 | 647 | 662 | 30,092,000 | 662 |
| 2003-11-07 | 631 | 640 | 622 | 639 | 7,553,000 | 639 |
| 2003-11-06 | 622 | 642 | 614 | 621 | 9,036,000 | 621 |
| 2003-11-05 | 609 | 621 | 609 | 617 | 7,584,000 | 617 |
| 2003-11-04 | 615 | 616 | 607 | 607 | 3,159,000 | 607 |
| 2003-10-31 | 600 | 604 | 586 | 595 | 4,820,000 | 595 |
| 2003-10-30 | 593 | 614 | 591 | 609 | 4,482,000 | 609 |
| 2003-10-29 | 585 | 594 | 583 | 590 | 2,120,000 | 590 |
| 2003-10-28 | 582 | 591 | 575 | 576 | 2,481,000 | 576 |
| 2003-10-27 | 595 | 596 | 580 | 582 | 2,142,000 | 582 |
| 2003-10-24 | 577 | 578 | 563 | 565 | 2,077,000 | 565 |
| 2003-10-23 | 588 | 588 | 556 | 559 | 3,160,000 | 559 |
| 2003-10-22 | 605 | 607 | 598 | 598 | 2,829,000 | 598 |
| 2003-10-21 | 615 | 617 | 595 | 595 | 3,522,000 | 595 |
| 2003-10-20 | 608 | 614 | 601 | 608 | 2,536,000 | 608 |
| 2003-10-17 | 614 | 615 | 598 | 601 | 2,397,000 | 601 |
| 2003-10-16 | 605 | 614 | 602 | 614 | 5,182,000 | 614 |
| 2003-10-15 | 603 | 609 | 593 | 593 | 6,709,000 | 593 |
| 2003-10-14 | 594 | 597 | 583 | 593 | 5,946,000 | 593 |
| 2003-10-10 | 546 | 580 | 546 | 574 | 6,632,000 | 574 |
| 2003-10-09 | 560 | 560 | 547 | 555 | 5,005,000 | 555 |
| 2003-10-08 | 589 | 592 | 562 | 568 | 3,723,000 | 568 |
| 2003-10-07 | 592 | 592 | 579 | 586 | 2,818,000 | 586 |
| 2003-10-06 | 590 | 603 | 582 | 582 | 7,036,000 | 582 |
| 2003-10-03 | 555 | 580 | 552 | 570 | 6,671,000 | 570 |
| 2003-10-02 | 581 | 581 | 564 | 575 | 5,436,000 | 575 |
| 2003-10-01 | 583 | 585 | 564 | 571 | 5,183,000 | 571 |
| 2003-09-30 | 592 | 592 | 579 | 582 | 4,497,000 | 582 |
| 2003-09-29 | 557 | 581 | 557 | 572 | 8,360,000 | 572 |
| 2003-09-26 | 544 | 555 | 529 | 555 | 10,197,000 | 555 |
| 2003-09-25 | 547 | 564 | 547 | 554 | 6,416,000 | 554 |
| 2003-09-24 | 570 | 590 | 558 | 570 | 6,368,000 | 570 |
| 2003-09-22 | 577 | 580 | 556 | 563 | 7,359,000 | 563 |
| 2003-09-19 | 622 | 626 | 595 | 598 | 9,261,000 | 598 |
| 2003-09-18 | 630 | 636 | 622 | 627 | 4,691,000 | 627 |
| 2003-09-17 | 628 | 639 | 625 | 630 | 6,023,000 | 630 |
| 2003-09-16 | 619 | 625 | 612 | 618 | 3,349,000 | 618 |
| 2003-09-12 | 626 | 627 | 609 | 616 | 7,553,000 | 616 |
| 2003-09-11 | 629 | 643 | 621 | 625 | 4,744,000 | 625 |
| 2003-09-10 | 637 | 638 | 628 | 628 | 3,271,000 | 628 |
| 2003-09-09 | 629 | 646 | 627 | 640 | 4,749,000 | 640 |
| 2003-09-08 | 618 | 640 | 615 | 633 | 2,863,000 | 633 |
| 2003-09-05 | 636 | 637 | 621 | 623 | 4,601,000 | 623 |
| 2003-09-04 | 641 | 649 | 628 | 632 | 4,705,000 | 632 |
| 2003-09-03 | 667 | 667 | 645 | 651 | 4,777,000 | 651 |
| 2003-09-02 | 670 | 674 | 660 | 663 | 3,558,000 | 663 |
| 2003-09-01 | 671 | 673 | 663 | 671 | 4,149,000 | 671 |
| 2003-08-29 | 660 | 675 | 655 | 666 | 11,928,000 | 666 |
| 2003-08-28 | 648 | 651 | 640 | 645 | 5,314,000 | 645 |
| 2003-08-27 | 668 | 668 | 634 | 638 | 6,324,000 | 638 |
| 2003-08-26 | 635 | 660 | 627 | 658 | 9,771,000 | 658 |
| 2003-08-25 | 635 | 658 | 633 | 645 | 5,229,000 | 645 |
| 2003-08-22 | 663 | 667 | 655 | 655 | 7,287,000 | 655 |
| 2003-08-21 | 688 | 688 | 673 | 673 | 4,588,000 | 673 |
| 2003-08-20 | 680 | 693 | 670 | 689 | 9,407,000 | 689 |
| 2003-08-19 | 648 | 674 | 645 | 669 | 11,320,000 | 669 |
| 2003-08-18 | 642 | 645 | 636 | 637 | 3,982,000 | 637 |
| 2003-08-15 | 632 | 643 | 620 | 622 | 6,285,000 | 622 |
| 2003-08-14 | 619 | 628 | 615 | 628 | 5,496,000 | 628 |
| 2003-08-13 | 615 | 620 | 608 | 613 | 4,997,000 | 613 |
| 2003-08-12 | 624 | 626 | 605 | 605 | 8,006,000 | 605 |
| 2003-08-11 | 581 | 617 | 581 | 605 | 18,176,000 | 605 |
| 2003-08-08 | 569 | 588 | 563 | 566 | 9,161,000 | 566 |
| 2003-08-07 | 570 | 571 | 554 | 569 | 9,250,000 | 569 |
| 2003-08-06 | 600 | 600 | 567 | 571 | 9,649,000 | 571 |
| 2003-08-05 | 635 | 636 | 608 | 609 | 8,735,000 | 609 |
| 2003-08-04 | 596 | 642 | 592 | 640 | 16,682,000 | 640 |
| 2003-08-01 | 600 | 600 | 587 | 595 | 5,143,000 | 595 |
| 2003-07-31 | 600 | 607 | 585 | 591 | 6,384,000 | 591 |
| 2003-07-30 | 584 | 618 | 583 | 601 | 13,773,000 | 601 |
| 2003-07-29 | 608 | 612 | 588 | 590 | 5,846,000 | 590 |
| 2003-07-28 | 590 | 610 | 588 | 608 | 11,518,000 | 608 |
| 2003-07-25 | 570 | 588 | 568 | 576 | 6,834,000 | 576 |
| 2003-07-24 | 564 | 584 | 562 | 579 | 11,194,000 | 579 |
| 2003-07-23 | 530 | 572 | 525 | 562 | 11,891,000 | 562 |
| 2003-07-22 | 518 | 521 | 508 | 514 | 4,391,000 | 514 |
| 2003-07-18 | 500 | 525 | 498 | 520 | 10,033,000 | 520 |
| 2003-07-17 | 501 | 503 | 489 | 490 | 4,804,000 | 490 |
| 2003-07-16 | 498 | 506 | 497 | 504 | 3,381,000 | 504 |
| 2003-07-15 | 499 | 511 | 499 | 500 | 3,965,000 | 500 |
| 2003-07-14 | 505 | 506 | 497 | 499 | 2,638,000 | 499 |
| 2003-07-11 | 505 | 508 | 500 | 504 | 5,189,000 | 504 |
| 2003-07-10 | 494 | 513 | 492 | 512 | 7,360,000 | 512 |
| 2003-07-09 | 489 | 492 | 481 | 490 | 2,927,000 | 490 |
| 2003-07-08 | 500 | 501 | 481 | 484 | 5,071,000 | 484 |
| 2003-07-07 | 477 | 492 | 476 | 491 | 3,670,000 | 491 |
| 2003-07-04 | 470 | 475 | 466 | 474 | 2,234,000 | 474 |
| 2003-07-03 | 480 | 486 | 470 | 475 | 6,678,000 | 475 |
| 2003-07-02 | 470 | 472 | 464 | 470 | 3,871,000 | 470 |
| 2003-07-01 | 464 | 471 | 462 | 465 | 3,384,000 | 465 |
| 2003-06-30 | 462 | 463 | 458 | 460 | 2,401,000 | 460 |
| 2003-06-27 | 460 | 462 | 455 | 461 | 3,572,000 | 461 |
| 2003-06-26 | 456 | 456 | 445 | 450 | 3,155,000 | 450 |
| 2003-06-25 | 453 | 461 | 453 | 458 | 3,233,000 | 458 |
| 2003-06-24 | 457 | 457 | 453 | 454 | 3,282,000 | 454 |
| 2003-06-23 | 456 | 463 | 453 | 463 | 4,580,000 | 463 |
| 2003-06-20 | 441 | 456 | 439 | 449 | 7,726,000 | 449 |
| 2003-06-19 | 433 | 440 | 431 | 437 | 6,031,000 | 437 |
| 2003-06-18 | 425 | 430 | 425 | 428 | 3,493,000 | 428 |
| 2003-06-17 | 425 | 426 | 421 | 422 | 4,428,000 | 422 |
| 2003-06-16 | 426 | 427 | 418 | 420 | 2,726,000 | 420 |
| 2003-06-13 | 423 | 431 | 423 | 431 | 7,436,000 | 431 |
| 2003-06-12 | 436 | 439 | 422 | 424 | 6,978,000 | 424 |
| 2003-06-11 | 441 | 445 | 436 | 438 | 4,194,000 | 438 |
| 2003-06-10 | 440 | 441 | 433 | 437 | 3,715,000 | 437 |
| 2003-06-09 | 439 | 447 | 439 | 445 | 2,468,000 | 445 |
| 2003-06-06 | 443 | 443 | 436 | 436 | 2,317,000 | 436 |
| 2003-06-05 | 436 | 440 | 433 | 439 | 1,722,000 | 439 |
| 2003-06-04 | 429 | 434 | 428 | 431 | 1,571,000 | 431 |
| 2003-06-03 | 429 | 430 | 422 | 426 | 3,914,000 | 426 |
| 2003-06-02 | 443 | 447 | 432 | 432 | 2,912,000 | 432 |
| 2003-05-30 | 434 | 446 | 429 | 440 | 3,574,000 | 440 |
| 2003-05-29 | 427 | 435 | 422 | 433 | 1,446,000 | 433 |
| 2003-05-28 | 425 | 430 | 425 | 425 | 1,257,000 | 425 |
| 2003-05-27 | 429 | 430 | 421 | 422 | 899,000 | 422 |
| 2003-05-26 | 429 | 432 | 426 | 431 | 783,000 | 431 |
| 2003-05-23 | 425 | 431 | 423 | 428 | 1,894,000 | 428 |
| 2003-05-22 | 421 | 425 | 414 | 423 | 3,419,000 | 423 |
| 2003-05-21 | 431 | 434 | 424 | 426 | 2,130,000 | 426 |
| 2003-05-20 | 430 | 432 | 422 | 430 | 3,023,000 | 430 |
| 2003-05-19 | 445 | 445 | 432 | 435 | 938,000 | 435 |
| 2003-05-16 | 439 | 447 | 438 | 441 | 1,710,000 | 441 |
| 2003-05-15 | 443 | 446 | 434 | 438 | 1,929,000 | 438 |
| 2003-05-14 | 449 | 452 | 446 | 448 | 1,090,000 | 448 |
| 2003-05-13 | 450 | 459 | 450 | 450 | 2,391,000 | 450 |
| 2003-05-12 | 460 | 460 | 444 | 445 | 3,181,000 | 445 |
| 2003-05-09 | 436 | 459 | 435 | 457 | 6,507,000 | 457 |
| 2003-05-08 | 447 | 450 | 435 | 436 | 2,899,000 | 436 |
| 2003-05-07 | 457 | 459 | 450 | 452 | 1,807,000 | 452 |
| 2003-05-06 | 450 | 460 | 448 | 460 | 2,293,000 | 460 |
| 2003-05-02 | 445 | 450 | 443 | 449 | 2,438,000 | 449 |
| 2003-05-01 | 442 | 450 | 438 | 446 | 2,797,000 | 446 |
| 2003-04-30 | 439 | 455 | 437 | 455 | 3,912,000 | 455 |
| 2003-04-28 | 438 | 443 | 422 | 425 | 2,760,000 | 425 |
| 2003-04-25 | 439 | 444 | 429 | 444 | 8,467,000 | 444 |
| 2003-04-24 | 430 | 437 | 419 | 429 | 2,979,000 | 429 |
| 2003-04-23 | 425 | 429 | 408 | 421 | 3,257,000 | 421 |
| 2003-04-22 | 442 | 442 | 434 | 434 | 1,229,000 | 434 |
| 2003-04-21 | 441 | 443 | 433 | 442 | 1,565,000 | 442 |
| 2003-04-18 | 440 | 441 | 433 | 437 | 1,613,000 | 437 |
| 2003-04-17 | 440 | 443 | 433 | 440 | 3,787,000 | 440 |
| 2003-04-16 | 445 | 449 | 443 | 445 | 6,479,000 | 445 |
| 2003-04-15 | 423 | 439 | 423 | 430 | 5,363,000 | 430 |
| 2003-04-14 | 429 | 437 | 413 | 418 | 3,467,000 | 418 |
| 2003-04-11 | 433 | 441 | 429 | 430 | 4,274,000 | 430 |
| 2003-04-10 | 443 | 451 | 426 | 429 | 4,614,000 | 429 |
| 2003-04-09 | 450 | 452 | 439 | 441 | 5,135,000 | 441 |
| 2003-04-08 | 465 | 465 | 452 | 454 | 5,967,000 | 454 |
| 2003-04-07 | 469 | 481 | 464 | 465 | 5,523,000 | 465 |
| 2003-04-04 | 467 | 472 | 463 | 469 | 1,926,000 | 469 |
| 2003-04-03 | 477 | 478 | 458 | 467 | 5,381,000 | 467 |
| 2003-04-02 | 457 | 472 | 452 | 472 | 4,174,000 | 472 |
| 2003-04-01 | 446 | 458 | 443 | 456 | 3,301,000 | 456 |
| 2003-03-31 | 459 | 459 | 433 | 436 | 2,987,000 | 436 |
| 2003-03-28 | 458 | 461 | 453 | 458 | 4,450,000 | 458 |
| 2003-03-27 | 454 | 454 | 445 | 452 | 1,903,000 | 452 |
| 2003-03-26 | 441 | 452 | 441 | 450 | 1,893,000 | 450 |
| 2003-03-25 | 445 | 453 | 444 | 446 | 1,911,000 | 446 |
| 2003-03-24 | 446 | 456 | 445 | 455 | 2,466,000 | 455 |
| 2003-03-20 | 441 | 443 | 433 | 438 | 2,216,000 | 438 |
| 2003-03-19 | 422 | 438 | 420 | 436 | 2,413,000 | 436 |
| 2003-03-18 | 423 | 435 | 421 | 422 | 4,435,000 | 422 |
| 2003-03-17 | 412 | 413 | 400 | 401 | 2,386,000 | 401 |
| 2003-03-14 | 415 | 425 | 415 | 422 | 6,302,000 | 422 |
| 2003-03-13 | 413 | 417 | 409 | 411 | 4,136,000 | 411 |
| 2003-03-12 | 408 | 415 | 405 | 409 | 3,055,000 | 409 |
| 2003-03-11 | 405 | 411 | 397 | 399 | 3,419,000 | 399 |
| 2003-03-10 | 418 | 424 | 413 | 415 | 1,608,000 | 415 |
| 2003-03-07 | 437 | 441 | 422 | 423 | 1,613,000 | 423 |
| 2003-03-06 | 445 | 448 | 441 | 443 | 1,737,000 | 443 |
| 2003-03-05 | 436 | 448 | 433 | 446 | 2,113,000 | 446 |
| 2003-03-04 | 450 | 456 | 435 | 441 | 3,687,000 | 441 |
| 2003-03-03 | 450 | 452 | 445 | 450 | 2,636,000 | 450 |
| 2003-02-28 | 438 | 456 | 437 | 454 | 3,222,000 | 454 |
| 2003-02-27 | 432 | 435 | 422 | 433 | 2,061,000 | 433 |
| 2003-02-26 | 433 | 443 | 431 | 431 | 1,422,000 | 431 |
| 2003-02-25 | 440 | 440 | 431 | 434 | 1,884,000 | 434 |
| 2003-02-24 | 440 | 451 | 439 | 443 | 1,348,000 | 443 |
| 2003-02-21 | 454 | 454 | 436 | 439 | 1,528,000 | 439 |
| 2003-02-20 | 453 | 454 | 446 | 453 | 2,724,000 | 453 |
| 2003-02-19 | 457 | 461 | 453 | 458 | 4,941,000 | 458 |
| 2003-02-18 | 449 | 456 | 445 | 456 | 3,121,000 | 456 |
| 2003-02-17 | 445 | 448 | 440 | 448 | 3,522,000 | 448 |
| 2003-02-14 | 422 | 440 | 422 | 436 | 4,773,000 | 436 |
| 2003-02-13 | 427 | 433 | 421 | 424 | 3,695,000 | 424 |
| 2003-02-12 | 421 | 428 | 418 | 426 | 3,609,000 | 426 |
| 2003-02-10 | 418 | 423 | 413 | 417 | 1,013,000 | 417 |
| 2003-02-07 | 420 | 421 | 412 | 418 | 1,904,000 | 418 |
| 2003-02-06 | 424 | 424 | 414 | 418 | 1,850,000 | 418 |
| 2003-02-05 | 413 | 423 | 413 | 421 | 2,066,000 | 421 |
| 2003-02-04 | 422 | 427 | 417 | 418 | 1,754,000 | 418 |
| 2003-02-03 | 411 | 427 | 411 | 422 | 2,278,000 | 422 |
| 2003-01-31 | 400 | 407 | 397 | 401 | 2,903,000 | 401 |
| 2003-01-30 | 408 | 415 | 406 | 406 | 2,206,000 | 406 |
| 2003-01-29 | 418 | 418 | 409 | 413 | 2,335,000 | 413 |
| 2003-01-28 | 423 | 423 | 416 | 417 | 2,263,000 | 417 |
| 2003-01-27 | 428 | 431 | 423 | 428 | 2,065,000 | 428 |
| 2003-01-24 | 429 | 441 | 426 | 433 | 6,558,000 | 433 |
| 2003-01-23 | 428 | 430 | 419 | 429 | 3,173,000 | 429 |
| 2003-01-22 | 421 | 432 | 419 | 429 | 7,738,000 | 429 |
| 2003-01-21 | 403 | 411 | 403 | 411 | 981,000 | 411 |
| 2003-01-20 | 398 | 407 | 398 | 402 | 1,028,000 | 402 |
| 2003-01-17 | 401 | 408 | 400 | 402 | 2,575,000 | 402 |
| 2003-01-16 | 405 | 412 | 403 | 411 | 4,745,000 | 411 |
| 2003-01-15 | 405 | 405 | 398 | 402 | 2,439,000 | 402 |
| 2003-01-14 | 396 | 401 | 393 | 401 | 2,122,000 | 401 |
| 2003-01-10 | 393 | 396 | 383 | 391 | 2,072,000 | 391 |
| 2003-01-09 | 385 | 392 | 384 | 391 | 2,087,000 | 391 |
| 2003-01-08 | 400 | 401 | 388 | 390 | 1,764,000 | 390 |
| 2003-01-07 | 408 | 411 | 397 | 401 | 2,121,000 | 401 |
| 2003-01-06 | 392 | 403 | 390 | 402 | 1,714,000 | 402 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
