2780 (株)コメ兵ホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,145	2,160	2,070	2,110	18,300	2,110
2005-12-29	2,060	2,140	2,060	2,100	30,100	2,100
2005-12-28	2,070	2,075	2,035	2,035	39,400	2,035
2005-12-27	2,120	2,140	2,070	2,075	39,000	2,075
2005-12-26	2,095	2,145	2,085	2,140	28,100	2,140
2005-12-22	2,050	2,080	2,045	2,080	31,100	2,080
2005-12-21	2,030	2,070	2,025	2,055	27,700	2,055
2005-12-20	2,060	2,075	2,020	2,040	35,600	2,040
2005-12-19	2,145	2,145	2,020	2,025	46,700	2,025
2005-12-16	2,180	2,200	2,120	2,175	19,600	2,175
2005-12-15	2,255	2,255	2,200	2,210	12,800	2,210
2005-12-14	2,220	2,230	2,190	2,215	46,500	2,215
2005-12-13	2,265	2,300	2,230	2,270	24,000	2,270
2005-12-12	2,355	2,360	2,210	2,220	19,800	2,220
2005-12-09	2,400	2,400	2,375	2,390	10,100	2,390
2005-12-08	2,370	2,380	2,360	2,370	10,600	2,370
2005-12-07	2,410	2,410	2,385	2,390	10,000	2,390
2005-12-06	2,340	2,400	2,330	2,400	44,900	2,400
2005-12-05	2,305	2,350	2,300	2,340	20,200	2,340
2005-12-02	2,280	2,325	2,255	2,295	17,200	2,295
2005-12-01	2,300	2,330	2,260	2,305	29,700	2,305
2005-11-30	2,200	2,295	2,200	2,295	14,200	2,295
2005-11-29	2,300	2,300	2,220	2,220	6,900	2,220
2005-11-28	2,250	2,310	2,250	2,300	25,100	2,300
2005-11-25	2,210	2,255	2,200	2,255	11,100	2,255
2005-11-24	2,220	2,250	2,220	2,230	12,600	2,230
2005-11-22	2,200	2,255	2,200	2,255	6,300	2,255
2005-11-21	2,195	2,290	2,195	2,255	21,100	2,255
2005-11-18	2,300	2,300	2,220	2,220	19,100	2,220
2005-11-17	2,255	2,300	2,195	2,300	35,500	2,300
2005-11-16	2,270	2,285	2,230	2,270	15,600	2,270
2005-11-15	2,215	2,300	2,215	2,300	34,800	2,300
2005-11-14	2,245	2,335	2,245	2,295	78,600	2,295
2005-11-11	2,200	2,350	2,190	2,325	259,800	2,325
2005-11-10	2,005	2,170	2,005	2,170	106,100	2,170
2005-11-09	1,904	2,000	1,904	2,000	75,500	2,000
2005-11-08	1,900	1,930	1,896	1,903	44,000	1,903
2005-11-07	1,936	1,936	1,910	1,911	42,600	1,911
2005-11-04	1,910	1,940	1,910	1,935	38,000	1,935
2005-11-02	1,881	1,914	1,881	1,903	18,900	1,903
2005-11-01	1,868	1,869	1,860	1,865	6,900	1,865
2005-10-31	1,900	1,901	1,850	1,850	58,900	1,850
2005-10-28	1,905	1,908	1,901	1,905	15,000	1,905
2005-10-27	1,910	1,910	1,905	1,905	12,800	1,905
2005-10-26	1,910	1,915	1,906	1,910	6,200	1,910
2005-10-25	1,905	1,925	1,905	1,920	12,300	1,920
2005-10-24	1,905	1,910	1,904	1,904	9,600	1,904
2005-10-21	1,919	1,919	1,906	1,910	9,000	1,910
2005-10-20	1,923	1,926	1,919	1,920	6,600	1,920
2005-10-19	1,930	1,936	1,930	1,936	7,800	1,936
2005-10-18	1,940	1,941	1,931	1,936	18,300	1,936
2005-10-17	1,940	1,943	1,939	1,941	10,000	1,941
2005-10-14	1,940	1,940	1,935	1,935	12,100	1,935
2005-10-13	1,940	1,950	1,940	1,940	20,500	1,940
2005-10-12	1,945	1,960	1,940	1,946	9,800	1,946
2005-10-11	1,957	1,957	1,948	1,950	4,800	1,950
2005-10-07	1,954	1,960	1,945	1,955	13,000	1,955
2005-10-06	1,953	1,957	1,942	1,955	11,500	1,955
2005-10-05	1,950	1,958	1,941	1,958	8,100	1,958
2005-10-04	1,937	1,948	1,935	1,941	31,200	1,941
2005-10-03	1,950	1,965	1,936	1,936	18,500	1,936
2005-09-30	1,930	1,953	1,930	1,950	69,500	1,950
2005-09-29	1,950	1,950	1,910	1,920	84,900	1,920
2005-09-28	1,945	1,954	1,941	1,950	13,400	1,950
2005-09-27	1,950	1,966	1,945	1,945	66,200	1,945
2005-09-26	2,000	2,000	1,950	1,959	14,600	1,959
2005-09-22	1,940	2,010	1,940	2,000	21,900	2,000
2005-09-21	1,934	1,958	1,934	1,948	14,300	1,948
2005-09-20	1,940	1,945	1,930	1,941	11,700	1,941
2005-09-16	1,950	1,955	1,940	1,940	36,800	1,940
2005-09-15	1,951	1,958	1,945	1,945	24,800	1,945
2005-09-14	1,960	1,960	1,947	1,960	15,100	1,960
2005-09-13	1,990	1,995	1,979	1,979	11,600	1,979
2005-09-12	2,010	2,015	1,990	1,991	13,200	1,991
2005-09-09	2,005	2,010	1,999	2,000	7,400	2,000
2005-09-08	2,070	2,075	2,000	2,005	20,100	2,005
2005-09-07	2,040	2,060	2,015	2,050	31,000	2,050
2005-09-06	1,995	2,020	1,980	2,010	24,700	2,010
2005-09-05	1,950	1,989	1,950	1,980	21,500	1,980
2005-09-02	1,950	1,952	1,949	1,952	10,000	1,952
2005-09-01	1,950	1,952	1,945	1,950	13,100	1,950
2005-08-31	1,950	1,951	1,945	1,951	11,700	1,951
2005-08-30	1,951	1,954	1,945	1,950	6,000	1,950
2005-08-29	1,950	1,960	1,950	1,950	5,100	1,950
2005-08-26	1,950	1,953	1,940	1,950	7,600	1,950
2005-08-25	1,949	1,955	1,940	1,950	8,700	1,950
2005-08-24	1,950	1,954	1,950	1,950	8,300	1,950
2005-08-23	1,952	1,953	1,951	1,952	6,500	1,952
2005-08-22	1,950	1,959	1,950	1,955	19,700	1,955
2005-08-19	1,955	1,955	1,950	1,953	11,900	1,953
2005-08-18	1,957	1,961	1,957	1,958	11,300	1,958
2005-08-17	1,960	1,964	1,955	1,960	14,400	1,960
2005-08-16	1,952	1,970	1,952	1,960	10,000	1,960
2005-08-15	1,955	1,964	1,952	1,955	5,200	1,955
2005-08-12	1,956	1,960	1,954	1,956	7,600	1,956
2005-08-11	1,964	1,971	1,960	1,967	14,400	1,967
2005-08-10	1,953	1,965	1,953	1,965	21,700	1,965
2005-08-09	1,953	1,960	1,953	1,955	10,800	1,955
2005-08-08	1,950	1,980	1,945	1,980	29,500	1,980
2005-08-05	1,965	1,967	1,955	1,960	10,300	1,960
2005-08-04	1,957	1,976	1,956	1,966	6,800	1,966
2005-08-03	1,954	1,989	1,954	1,987	17,100	1,987
2005-08-02	1,955	1,970	1,955	1,960	15,900	1,960
2005-08-01	1,999	1,999	1,951	1,955	17,500	1,955
2005-07-29	1,956	2,000	1,950	2,000	16,500	2,000
2005-07-28	1,950	1,969	1,950	1,956	9,200	1,956
2005-07-27	1,960	1,960	1,950	1,950	11,900	1,950
2005-07-26	1,959	1,999	1,950	1,980	42,000	1,980
2005-07-25	2,010	2,025	1,990	2,020	19,600	2,020
2005-07-22	2,065	2,065	1,989	2,020	28,900	2,020
2005-07-21	1,999	2,065	1,999	2,065	54,900	2,065
2005-07-20	1,950	1,986	1,950	1,977	22,100	1,977
2005-07-19	1,948	1,955	1,943	1,946	22,000	1,946
2005-07-15	1,931	1,940	1,926	1,940	21,400	1,940
2005-07-14	1,910	1,926	1,910	1,926	15,400	1,926
2005-07-13	1,900	1,910	1,890	1,910	16,300	1,910
2005-07-12	1,919	1,920	1,881	1,900	25,000	1,900
2005-07-11	1,871	1,900	1,857	1,889	39,500	1,889
2005-07-08	1,875	1,880	1,855	1,863	13,000	1,863
2005-07-07	1,867	1,880	1,863	1,875	45,000	1,875
2005-07-06	1,835	1,868	1,830	1,866	14,300	1,866
2005-07-05	1,826	1,830	1,820	1,824	12,700	1,824
2005-07-04	1,805	1,829	1,800	1,824	13,900	1,824
2005-07-01	1,805	1,826	1,791	1,805	20,200	1,805
2005-06-30	1,812	1,821	1,800	1,810	8,100	1,810
2005-06-29	1,793	1,812	1,790	1,812	22,600	1,812
2005-06-28	1,790	1,800	1,789	1,790	21,000	1,790
2005-06-27	1,800	1,801	1,781	1,800	26,600	1,800
2005-06-24	1,800	1,801	1,786	1,800	44,300	1,800
2005-06-23	1,823	1,825	1,806	1,809	37,500	1,809
2005-06-22	1,845	1,845	1,819	1,829	34,400	1,829
2005-06-21	1,860	1,870	1,845	1,858	28,700	1,858
2005-06-20	1,849	1,855	1,840	1,843	16,200	1,843
2005-06-17	1,822	1,840	1,822	1,831	15,600	1,831
2005-06-16	1,811	1,850	1,811	1,822	17,700	1,822
2005-06-15	1,810	1,840	1,802	1,830	25,800	1,830
2005-06-14	1,835	1,840	1,828	1,830	22,800	1,830
2005-06-13	1,861	1,861	1,848	1,850	76,400	1,850
2005-06-10	1,877	1,877	1,835	1,869	130,700	1,869
2005-06-09	1,902	1,908	1,899	1,899	15,600	1,899
2005-06-08	1,931	1,933	1,910	1,917	16,000	1,917
2005-06-07	1,939	1,939	1,920	1,920	9,800	1,920
2005-06-06	1,935	1,945	1,912	1,945	17,600	1,945
2005-06-03	1,959	1,967	1,930	1,960	14,700	1,960
2005-06-02	1,965	1,996	1,960	1,975	9,100	1,975
2005-06-01	1,999	1,999	1,950	1,984	5,600	1,984
2005-05-31	1,970	2,000	1,960	2,000	14,700	2,000
2005-05-30	1,928	1,970	1,920	1,970	22,800	1,970
2005-05-27	1,926	1,950	1,902	1,926	14,600	1,926
2005-05-26	1,970	1,970	1,950	1,956	19,400	1,956
2005-05-25	1,971	1,995	1,951	1,988	9,700	1,988
2005-05-24	2,000	2,000	1,960	2,000	3,000	2,000
2005-05-23	1,970	2,015	1,967	2,000	16,900	2,000
2005-05-20	1,978	1,978	1,960	1,971	7,500	1,971
2005-05-19	1,989	1,990	1,970	1,970	21,100	1,970
2005-05-18	1,991	1,991	1,950	1,990	14,400	1,990
2005-05-17	2,020	2,030	1,955	1,980	33,900	1,980
2005-05-16	2,060	2,060	2,010	2,025	18,300	2,025
2005-05-13	2,040	2,070	2,020	2,070	12,300	2,070
2005-05-12	2,050	2,070	2,005	2,040	46,900	2,040
2005-05-11	2,010	2,060	2,000	2,060	99,300	2,060
2005-05-10	2,130	2,165	2,130	2,150	12,700	2,150
2005-05-09	2,185	2,185	2,135	2,165	15,200	2,165
2005-05-06	2,185	2,220	2,160	2,185	33,200	2,185
2005-05-02	2,180	2,190	2,140	2,185	15,500	2,185
2005-04-28	2,140	2,190	2,130	2,185	69,600	2,185
2005-04-27	2,100	2,140	2,040	2,140	94,200	2,140
2005-04-26	1,950	2,145	1,950	2,090	207,200	2,090
2005-04-25	1,866	1,895	1,866	1,890	9,100	1,890
2005-04-22	1,900	1,900	1,880	1,888	15,500	1,888
2005-04-21	1,900	1,900	1,860	1,880	29,500	1,880
2005-04-20	1,937	1,937	1,921	1,924	14,700	1,924
2005-04-19	1,908	1,930	1,907	1,915	19,600	1,915
2005-04-18	1,979	1,979	1,890	1,907	55,000	1,907
2005-04-15	2,000	2,000	1,991	2,000	75,300	2,000
2005-04-14	2,060	2,060	1,990	2,000	159,900	2,000
2005-04-13	2,030	2,110	2,025	2,100	202,800	2,100
2005-04-12	2,000	2,010	1,994	1,994	24,700	1,994
2005-04-11	2,000	2,005	1,996	1,999	41,200	1,999
2005-04-08	2,000	2,010	1,991	2,000	78,900	2,000
2005-04-07	2,000	2,005	1,998	1,999	61,600	1,999
2005-04-06	2,000	2,000	1,997	1,998	28,500	1,998
2005-04-05	1,996	2,005	1,993	2,000	39,900	2,000
2005-04-04	2,000	2,000	1,995	1,996	8,700	1,996
2005-04-01	2,000	2,000	1,997	2,000	16,200	2,000
2005-03-31	2,000	2,000	1,995	2,000	18,600	2,000
2005-03-30	2,000	2,015	1,990	2,000	60,400	2,000
2005-03-29	2,120	2,130	2,080	2,080	33,100	2,080
2005-03-28	2,125	2,150	2,120	2,130	18,400	2,130
2005-03-25	2,190	2,195	2,120	2,170	22,400	2,170
2005-03-24	2,215	2,215	2,190	2,200	27,600	2,200
2005-03-23	2,215	2,220	2,200	2,215	40,600	2,215
2005-03-22	2,200	2,210	2,190	2,210	20,700	2,210
2005-03-18	2,205	2,220	2,190	2,220	23,000	2,220
2005-03-17	2,215	2,220	2,205	2,220	10,100	2,220
2005-03-16	2,210	2,220	2,205	2,215	9,000	2,215
2005-03-15	2,235	2,240	2,205	2,220	14,400	2,220
2005-03-14	2,210	2,235	2,180	2,235	35,000	2,235
2005-03-11	2,240	2,260	2,225	2,225	16,300	2,225
2005-03-10	2,240	2,250	2,235	2,245	8,600	2,245
2005-03-09	2,270	2,270	2,245	2,260	11,700	2,260
2005-03-08	2,225	2,270	2,225	2,270	13,900	2,270
2005-03-07	2,255	2,260	2,230	2,235	14,300	2,235
2005-03-04	2,270	2,270	2,250	2,250	19,500	2,250
2005-03-03	2,255	2,275	2,255	2,270	14,600	2,270
2005-03-02	2,265	2,280	2,265	2,265	17,100	2,265
2005-03-01	2,285	2,285	2,255	2,265	21,700	2,265
2005-02-28	2,295	2,305	2,160	2,290	64,700	2,290
2005-02-25	2,295	2,315	2,295	2,295	44,500	2,295
2005-02-24	2,290	2,300	2,275	2,295	21,500	2,295
2005-02-23	2,290	2,295	2,270	2,290	18,000	2,290
2005-02-22	2,285	2,295	2,275	2,290	8,700	2,290
2005-02-21	2,270	2,295	2,260	2,290	19,800	2,290
2005-02-18	2,265	2,275	2,265	2,265	19,200	2,265
2005-02-17	2,275	2,285	2,265	2,270	9,800	2,270
2005-02-16	2,300	2,300	2,275	2,275	16,800	2,275
2005-02-15	2,300	2,300	2,290	2,295	20,700	2,295
2005-02-14	2,300	2,310	2,285	2,300	50,300	2,300
2005-02-10	2,285	2,295	2,270	2,295	19,200	2,295
2005-02-09	2,300	2,300	2,270	2,285	33,600	2,285
2005-02-08	2,320	2,340	2,290	2,295	47,200	2,295
2005-02-07	2,295	2,350	2,280	2,320	30,700	2,320
2005-02-04	2,295	2,300	2,260	2,265	43,700	2,265
2005-02-03	2,305	2,315	2,290	2,295	68,700	2,295
2005-02-02	2,300	2,305	2,280	2,295	134,400	2,295
2005-02-01	2,285	2,295	2,285	2,290	57,600	2,290
2005-01-31	2,300	2,310	2,290	2,300	81,800	2,300
2005-01-28	2,375	2,375	2,315	2,325	52,200	2,325
2005-01-27	2,485	2,485	2,380	2,385	62,000	2,385
2005-01-26	2,550	2,570	2,515	2,525	20,800	2,525
2005-01-25	2,500	2,520	2,490	2,520	19,500	2,520
2005-01-24	2,485	2,490	2,440	2,440	5,200	2,440
2005-01-21	2,450	2,470	2,430	2,450	11,400	2,450
2005-01-20	2,485	2,490	2,450	2,450	7,600	2,450
2005-01-19	2,500	2,500	2,480	2,480	9,500	2,480
2005-01-18	2,530	2,530	2,500	2,500	9,100	2,500
2005-01-17	2,510	2,540	2,510	2,525	5,700	2,525
2005-01-14	2,515	2,515	2,500	2,510	7,600	2,510
2005-01-13	2,590	2,590	2,500	2,515	17,600	2,515
2005-01-12	2,550	2,575	2,500	2,560	25,700	2,560
2005-01-11	2,420	2,510	2,400	2,500	25,200	2,500
2005-01-07	2,430	2,430	2,385	2,390	7,600	2,390
2005-01-06	2,380	2,435	2,380	2,400	10,100	2,400
2005-01-05	2,375	2,420	2,350	2,420	10,400	2,420
2005-01-04	2,350	2,380	2,330	2,360	2,700	2,360

分割・併合履歴： [2004-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2780 (株)コメ兵ホールディングス の時系列データ [2005年度]

2780 (株)コメ兵ホールディングスの時系列データ [2005年度]