2780 (株)コメ兵ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 296 | 300 | 295 | 300 | 12,000 | 300 |
| 2008-12-29 | 299 | 301 | 293 | 295 | 44,400 | 295 |
| 2008-12-26 | 298 | 298 | 285 | 295 | 42,400 | 295 |
| 2008-12-25 | 305 | 305 | 295 | 302 | 16,100 | 302 |
| 2008-12-24 | 311 | 311 | 296 | 297 | 52,400 | 297 |
| 2008-12-22 | 316 | 326 | 307 | 314 | 69,600 | 314 |
| 2008-12-19 | 315 | 325 | 310 | 315 | 161,400 | 315 |
| 2008-12-18 | 291 | 314 | 287 | 299 | 69,800 | 299 |
| 2008-12-17 | 285 | 299 | 280 | 291 | 73,700 | 291 |
| 2008-12-16 | 275 | 280 | 268 | 275 | 56,400 | 275 |
| 2008-12-15 | 283 | 283 | 266 | 273 | 136,600 | 273 |
| 2008-12-12 | 283 | 284 | 269 | 269 | 78,900 | 269 |
| 2008-12-11 | 301 | 301 | 278 | 285 | 55,700 | 285 |
| 2008-12-10 | 304 | 305 | 284 | 292 | 67,800 | 292 |
| 2008-12-09 | 298 | 305 | 273 | 284 | 50,200 | 284 |
| 2008-12-08 | 294 | 299 | 287 | 291 | 20,000 | 291 |
| 2008-12-05 | 301 | 303 | 291 | 293 | 17,100 | 293 |
| 2008-12-04 | 320 | 320 | 305 | 305 | 14,600 | 305 |
| 2008-12-03 | 325 | 328 | 325 | 325 | 4,000 | 325 |
| 2008-12-02 | 335 | 338 | 325 | 329 | 19,900 | 329 |
| 2008-12-01 | 345 | 351 | 340 | 343 | 11,700 | 343 |
| 2008-11-28 | 353 | 354 | 347 | 354 | 5,300 | 354 |
| 2008-11-27 | 344 | 355 | 344 | 354 | 4,800 | 354 |
| 2008-11-26 | 354 | 358 | 348 | 348 | 16,100 | 348 |
| 2008-11-25 | 379 | 379 | 358 | 358 | 8,500 | 358 |
| 2008-11-21 | 371 | 371 | 358 | 370 | 11,900 | 370 |
| 2008-11-20 | 394 | 394 | 377 | 377 | 18,700 | 377 |
| 2008-11-19 | 400 | 400 | 380 | 390 | 6,400 | 390 |
| 2008-11-18 | 408 | 408 | 391 | 396 | 9,700 | 396 |
| 2008-11-17 | 412 | 412 | 404 | 410 | 8,900 | 410 |
| 2008-11-14 | 419 | 419 | 411 | 411 | 4,400 | 411 |
| 2008-11-13 | 418 | 419 | 400 | 409 | 12,500 | 409 |
| 2008-11-12 | 440 | 440 | 427 | 427 | 6,100 | 427 |
| 2008-11-11 | 448 | 458 | 440 | 440 | 3,000 | 440 |
| 2008-11-10 | 450 | 455 | 440 | 443 | 7,300 | 443 |
| 2008-11-07 | 450 | 450 | 445 | 449 | 4,200 | 449 |
| 2008-11-06 | 478 | 478 | 452 | 455 | 6,900 | 455 |
| 2008-11-05 | 479 | 480 | 474 | 474 | 2,300 | 474 |
| 2008-11-04 | 450 | 470 | 445 | 455 | 4,200 | 455 |
| 2008-10-31 | 455 | 455 | 435 | 439 | 8,500 | 439 |
| 2008-10-30 | 460 | 460 | 450 | 455 | 9,000 | 455 |
| 2008-10-29 | 445 | 455 | 445 | 455 | 18,800 | 455 |
| 2008-10-28 | 434 | 434 | 400 | 424 | 5,700 | 424 |
| 2008-10-27 | 450 | 456 | 444 | 444 | 7,600 | 444 |
| 2008-10-24 | 456 | 456 | 453 | 456 | 5,200 | 456 |
| 2008-10-23 | 461 | 461 | 451 | 456 | 2,600 | 456 |
| 2008-10-22 | 470 | 470 | 463 | 463 | 9,000 | 463 |
| 2008-10-21 | 478 | 482 | 466 | 470 | 10,700 | 470 |
| 2008-10-20 | 478 | 478 | 454 | 465 | 5,600 | 465 |
| 2008-10-17 | 488 | 488 | 468 | 468 | 6,900 | 468 |
| 2008-10-16 | 478 | 481 | 468 | 468 | 3,600 | 468 |
| 2008-10-15 | 502 | 502 | 487 | 491 | 5,800 | 491 |
| 2008-10-14 | 472 | 494 | 472 | 487 | 5,400 | 487 |
| 2008-10-10 | 439 | 454 | 439 | 449 | 6,700 | 449 |
| 2008-10-09 | 509 | 509 | 482 | 489 | 14,300 | 489 |
| 2008-10-08 | 503 | 505 | 492 | 496 | 13,600 | 496 |
| 2008-10-07 | 540 | 540 | 486 | 525 | 21,800 | 525 |
| 2008-10-06 | 608 | 616 | 545 | 565 | 4,800 | 565 |
| 2008-10-03 | 622 | 630 | 621 | 621 | 8,000 | 621 |
| 2008-10-02 | 630 | 632 | 630 | 632 | 7,100 | 632 |
| 2008-10-01 | 654 | 654 | 628 | 637 | 1,000 | 637 |
| 2008-09-30 | 644 | 652 | 622 | 650 | 7,600 | 650 |
| 2008-09-29 | 638 | 649 | 631 | 648 | 6,700 | 648 |
| 2008-09-26 | 642 | 642 | 625 | 633 | 1,400 | 633 |
| 2008-09-25 | 639 | 639 | 622 | 622 | 2,300 | 622 |
| 2008-09-24 | 618 | 633 | 616 | 623 | 1,600 | 623 |
| 2008-09-22 | 622 | 634 | 619 | 619 | 3,700 | 619 |
| 2008-09-19 | 639 | 640 | 616 | 631 | 11,200 | 631 |
| 2008-09-18 | 619 | 629 | 613 | 629 | 5,000 | 629 |
| 2008-09-17 | 622 | 640 | 619 | 623 | 5,000 | 623 |
| 2008-09-16 | 610 | 635 | 601 | 632 | 6,900 | 632 |
| 2008-09-12 | 634 | 635 | 625 | 635 | 600 | 635 |
| 2008-09-11 | 620 | 630 | 620 | 630 | 700 | 630 |
| 2008-09-10 | 630 | 630 | 610 | 620 | 5,700 | 620 |
| 2008-09-09 | 620 | 635 | 620 | 630 | 6,300 | 630 |
| 2008-09-08 | 608 | 620 | 608 | 620 | 2,300 | 620 |
| 2008-09-05 | 624 | 624 | 605 | 605 | 11,200 | 605 |
| 2008-09-04 | 631 | 632 | 627 | 627 | 1,900 | 627 |
| 2008-09-03 | 632 | 648 | 630 | 631 | 5,900 | 631 |
| 2008-09-02 | 648 | 648 | 629 | 631 | 7,500 | 631 |
| 2008-09-01 | 651 | 657 | 649 | 650 | 2,000 | 650 |
| 2008-08-29 | 673 | 673 | 656 | 656 | 1,000 | 656 |
| 2008-08-28 | 664 | 666 | 654 | 665 | 4,800 | 665 |
| 2008-08-27 | 655 | 659 | 642 | 659 | 7,400 | 659 |
| 2008-08-26 | 660 | 660 | 647 | 660 | 5,000 | 660 |
| 2008-08-25 | 693 | 693 | 660 | 660 | 4,400 | 660 |
| 2008-08-22 | 655 | 677 | 648 | 677 | 12,100 | 677 |
| 2008-08-21 | 670 | 670 | 653 | 653 | 14,500 | 653 |
| 2008-08-20 | 680 | 681 | 669 | 672 | 11,300 | 672 |
| 2008-08-19 | 686 | 692 | 679 | 682 | 5,500 | 682 |
| 2008-08-18 | 683 | 696 | 680 | 690 | 6,300 | 690 |
| 2008-08-15 | 702 | 703 | 690 | 690 | 5,700 | 690 |
| 2008-08-14 | 710 | 712 | 706 | 706 | 7,600 | 706 |
| 2008-08-13 | 709 | 718 | 708 | 710 | 2,700 | 710 |
| 2008-08-12 | 712 | 712 | 708 | 710 | 1,900 | 710 |
| 2008-08-11 | 718 | 718 | 704 | 710 | 3,200 | 710 |
| 2008-08-08 | 728 | 728 | 704 | 717 | 12,200 | 717 |
| 2008-08-07 | 731 | 735 | 731 | 735 | 9,600 | 735 |
| 2008-08-06 | 733 | 735 | 730 | 731 | 1,500 | 731 |
| 2008-08-05 | 751 | 752 | 730 | 731 | 12,600 | 731 |
| 2008-08-04 | 749 | 752 | 742 | 752 | 8,400 | 752 |
| 2008-08-01 | 744 | 763 | 741 | 741 | 20,500 | 741 |
| 2008-07-31 | 749 | 750 | 741 | 743 | 1,500 | 743 |
| 2008-07-30 | 747 | 752 | 746 | 751 | 1,600 | 751 |
| 2008-07-29 | 751 | 754 | 740 | 753 | 8,600 | 753 |
| 2008-07-28 | 774 | 774 | 751 | 765 | 3,100 | 765 |
| 2008-07-25 | 748 | 765 | 748 | 760 | 9,600 | 760 |
| 2008-07-24 | 769 | 769 | 737 | 746 | 5,800 | 746 |
| 2008-07-23 | 758 | 771 | 758 | 761 | 19,600 | 761 |
| 2008-07-22 | 751 | 770 | 751 | 759 | 17,200 | 759 |
| 2008-07-18 | 769 | 769 | 752 | 752 | 5,000 | 752 |
| 2008-07-17 | 751 | 767 | 751 | 752 | 2,600 | 752 |
| 2008-07-16 | 742 | 762 | 742 | 755 | 6,600 | 755 |
| 2008-07-15 | 750 | 766 | 750 | 751 | 4,500 | 751 |
| 2008-07-14 | 785 | 790 | 780 | 780 | 13,700 | 780 |
| 2008-07-11 | 753 | 775 | 750 | 775 | 14,500 | 775 |
| 2008-07-10 | 740 | 763 | 730 | 763 | 3,900 | 763 |
| 2008-07-09 | 744 | 750 | 740 | 740 | 34,700 | 740 |
| 2008-07-08 | 740 | 745 | 730 | 734 | 12,200 | 734 |
| 2008-07-07 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2008-07-04 | 740 | 745 | 734 | 735 | 3,800 | 735 |
| 2008-07-03 | 720 | 742 | 720 | 742 | 15,200 | 742 |
| 2008-07-02 | 746 | 746 | 740 | 740 | 1,300 | 740 |
| 2008-07-01 | 740 | 745 | 736 | 742 | 4,200 | 742 |
| 2008-06-30 | 736 | 742 | 730 | 742 | 8,800 | 742 |
| 2008-06-27 | 747 | 747 | 730 | 736 | 6,100 | 736 |
| 2008-06-26 | 749 | 755 | 746 | 755 | 16,800 | 755 |
| 2008-06-25 | 759 | 759 | 746 | 749 | 2,700 | 749 |
| 2008-06-24 | 745 | 753 | 745 | 745 | 15,600 | 745 |
| 2008-06-23 | 739 | 743 | 735 | 743 | 6,000 | 743 |
| 2008-06-20 | 738 | 738 | 726 | 737 | 9,600 | 737 |
| 2008-06-19 | 725 | 735 | 720 | 734 | 7,700 | 734 |
| 2008-06-18 | 719 | 725 | 719 | 720 | 6,900 | 720 |
| 2008-06-17 | 719 | 723 | 716 | 719 | 3,700 | 719 |
| 2008-06-16 | 712 | 715 | 712 | 715 | 1,600 | 715 |
| 2008-06-13 | 715 | 715 | 713 | 713 | 4,100 | 713 |
| 2008-06-12 | 720 | 720 | 714 | 714 | 1,200 | 714 |
| 2008-06-11 | 720 | 721 | 719 | 721 | 4,100 | 721 |
| 2008-06-10 | 720 | 726 | 720 | 720 | 13,100 | 720 |
| 2008-06-09 | 720 | 722 | 710 | 715 | 10,600 | 715 |
| 2008-06-06 | 720 | 722 | 719 | 722 | 15,200 | 722 |
| 2008-06-05 | 720 | 721 | 718 | 720 | 19,800 | 720 |
| 2008-06-04 | 720 | 722 | 716 | 720 | 14,800 | 720 |
| 2008-06-03 | 714 | 721 | 714 | 720 | 17,400 | 720 |
| 2008-06-02 | 721 | 726 | 720 | 724 | 6,900 | 724 |
| 2008-05-30 | 720 | 721 | 718 | 720 | 19,200 | 720 |
| 2008-05-29 | 731 | 731 | 722 | 725 | 16,100 | 725 |
| 2008-05-28 | 734 | 734 | 729 | 729 | 3,000 | 729 |
| 2008-05-27 | 724 | 734 | 724 | 734 | 9,200 | 734 |
| 2008-05-26 | 735 | 735 | 729 | 729 | 10,200 | 729 |
| 2008-05-23 | 732 | 739 | 730 | 732 | 16,800 | 732 |
| 2008-05-22 | 728 | 730 | 723 | 730 | 9,100 | 730 |
| 2008-05-21 | 725 | 739 | 725 | 728 | 6,400 | 728 |
| 2008-05-20 | 738 | 741 | 725 | 725 | 13,800 | 725 |
| 2008-05-19 | 721 | 724 | 718 | 718 | 10,500 | 718 |
| 2008-05-16 | 725 | 727 | 723 | 723 | 10,500 | 723 |
| 2008-05-15 | 720 | 727 | 717 | 723 | 14,200 | 723 |
| 2008-05-14 | 720 | 725 | 720 | 722 | 4,400 | 722 |
| 2008-05-13 | 720 | 724 | 716 | 717 | 6,700 | 717 |
| 2008-05-12 | 730 | 731 | 720 | 720 | 16,800 | 720 |
| 2008-05-09 | 750 | 750 | 730 | 730 | 48,400 | 730 |
| 2008-05-08 | 775 | 775 | 766 | 770 | 11,400 | 770 |
| 2008-05-07 | 760 | 774 | 755 | 774 | 15,800 | 774 |
| 2008-05-02 | 750 | 755 | 740 | 751 | 13,400 | 751 |
| 2008-05-01 | 759 | 763 | 740 | 747 | 20,300 | 747 |
| 2008-04-30 | 741 | 772 | 736 | 760 | 63,800 | 760 |
| 2008-04-28 | 702 | 708 | 700 | 700 | 12,000 | 700 |
| 2008-04-25 | 708 | 708 | 700 | 706 | 8,300 | 706 |
| 2008-04-24 | 700 | 701 | 699 | 700 | 3,800 | 700 |
| 2008-04-23 | 702 | 704 | 683 | 700 | 27,500 | 700 |
| 2008-04-22 | 707 | 707 | 701 | 701 | 17,100 | 701 |
| 2008-04-21 | 700 | 723 | 700 | 710 | 22,900 | 710 |
| 2008-04-18 | 701 | 704 | 698 | 701 | 30,000 | 701 |
| 2008-04-17 | 698 | 700 | 696 | 700 | 13,500 | 700 |
| 2008-04-16 | 696 | 702 | 695 | 700 | 10,200 | 700 |
| 2008-04-15 | 699 | 700 | 693 | 700 | 5,800 | 700 |
| 2008-04-14 | 699 | 700 | 690 | 695 | 9,200 | 695 |
| 2008-04-11 | 692 | 700 | 690 | 699 | 12,600 | 699 |
| 2008-04-10 | 699 | 700 | 690 | 694 | 7,200 | 694 |
| 2008-04-09 | 700 | 702 | 696 | 700 | 31,500 | 700 |
| 2008-04-08 | 700 | 700 | 690 | 699 | 14,200 | 699 |
| 2008-04-07 | 702 | 702 | 699 | 700 | 20,300 | 700 |
| 2008-04-04 | 700 | 702 | 698 | 702 | 13,000 | 702 |
| 2008-04-03 | 701 | 701 | 698 | 699 | 13,300 | 699 |
| 2008-04-02 | 708 | 708 | 699 | 700 | 8,100 | 700 |
| 2008-04-01 | 708 | 708 | 698 | 698 | 26,500 | 698 |
| 2008-03-31 | 700 | 709 | 700 | 700 | 6,800 | 700 |
| 2008-03-28 | 697 | 700 | 690 | 699 | 12,800 | 699 |
| 2008-03-27 | 704 | 704 | 692 | 700 | 27,900 | 700 |
| 2008-03-26 | 697 | 705 | 696 | 705 | 4,200 | 705 |
| 2008-03-25 | 701 | 703 | 699 | 699 | 20,600 | 699 |
| 2008-03-24 | 700 | 701 | 691 | 691 | 37,200 | 691 |
| 2008-03-21 | 694 | 700 | 690 | 700 | 13,900 | 700 |
| 2008-03-19 | 690 | 698 | 690 | 696 | 6,500 | 696 |
| 2008-03-18 | 690 | 690 | 679 | 680 | 12,700 | 680 |
| 2008-03-17 | 700 | 701 | 683 | 685 | 10,600 | 685 |
| 2008-03-14 | 722 | 722 | 701 | 701 | 8,600 | 701 |
| 2008-03-13 | 719 | 720 | 703 | 712 | 18,400 | 712 |
| 2008-03-12 | 722 | 742 | 704 | 717 | 22,300 | 717 |
| 2008-03-11 | 715 | 728 | 702 | 717 | 24,900 | 717 |
| 2008-03-10 | 760 | 768 | 710 | 734 | 20,800 | 734 |
| 2008-03-07 | 762 | 790 | 762 | 769 | 1,500 | 769 |
| 2008-03-06 | 780 | 790 | 780 | 790 | 700 | 790 |
| 2008-03-05 | 802 | 820 | 741 | 770 | 8,100 | 770 |
| 2008-03-04 | 829 | 829 | 800 | 800 | 1,700 | 800 |
| 2008-03-03 | 810 | 845 | 800 | 835 | 18,500 | 835 |
| 2008-02-29 | 829 | 829 | 800 | 814 | 13,200 | 814 |
| 2008-02-28 | 840 | 843 | 830 | 839 | 18,700 | 839 |
| 2008-02-27 | 850 | 852 | 845 | 845 | 10,300 | 845 |
| 2008-02-26 | 850 | 852 | 848 | 850 | 18,200 | 850 |
| 2008-02-25 | 850 | 850 | 842 | 845 | 15,600 | 845 |
| 2008-02-22 | 838 | 849 | 837 | 842 | 6,100 | 842 |
| 2008-02-21 | 829 | 835 | 821 | 830 | 6,200 | 830 |
| 2008-02-20 | 830 | 831 | 817 | 821 | 16,500 | 821 |
| 2008-02-19 | 804 | 830 | 804 | 829 | 9,900 | 829 |
| 2008-02-18 | 798 | 804 | 797 | 800 | 17,700 | 800 |
| 2008-02-15 | 800 | 800 | 794 | 797 | 4,800 | 797 |
| 2008-02-14 | 785 | 798 | 782 | 798 | 13,300 | 798 |
| 2008-02-13 | 780 | 786 | 780 | 786 | 9,200 | 786 |
| 2008-02-12 | 780 | 785 | 775 | 785 | 6,900 | 785 |
| 2008-02-08 | 780 | 787 | 775 | 780 | 4,200 | 780 |
| 2008-02-07 | 763 | 788 | 763 | 787 | 8,200 | 787 |
| 2008-02-06 | 770 | 770 | 760 | 763 | 6,200 | 763 |
| 2008-02-05 | 769 | 770 | 760 | 770 | 4,100 | 770 |
| 2008-02-04 | 743 | 755 | 743 | 753 | 3,300 | 753 |
| 2008-02-01 | 761 | 765 | 750 | 762 | 4,800 | 762 |
| 2008-01-31 | 761 | 761 | 755 | 761 | 10,900 | 761 |
| 2008-01-30 | 762 | 780 | 762 | 774 | 5,600 | 774 |
| 2008-01-29 | 788 | 788 | 770 | 770 | 16,300 | 770 |
| 2008-01-28 | 769 | 782 | 763 | 780 | 7,800 | 780 |
| 2008-01-25 | 765 | 768 | 745 | 768 | 4,200 | 768 |
| 2008-01-24 | 748 | 760 | 738 | 738 | 4,200 | 738 |
| 2008-01-23 | 710 | 738 | 707 | 738 | 16,900 | 738 |
| 2008-01-22 | 700 | 710 | 700 | 710 | 14,000 | 710 |
| 2008-01-21 | 716 | 736 | 716 | 729 | 3,700 | 729 |
| 2008-01-18 | 700 | 720 | 700 | 715 | 11,000 | 715 |
| 2008-01-17 | 711 | 719 | 702 | 706 | 4,700 | 706 |
| 2008-01-16 | 710 | 725 | 700 | 710 | 18,000 | 710 |
| 2008-01-15 | 775 | 781 | 740 | 740 | 29,100 | 740 |
| 2008-01-11 | 820 | 820 | 780 | 781 | 32,200 | 781 |
| 2008-01-10 | 814 | 827 | 806 | 827 | 25,200 | 827 |
| 2008-01-09 | 779 | 879 | 770 | 804 | 42,800 | 804 |
| 2008-01-08 | 762 | 783 | 762 | 783 | 1,500 | 783 |
| 2008-01-07 | 789 | 790 | 765 | 767 | 4,100 | 767 |
| 2008-01-04 | 790 | 793 | 780 | 788 | 3,000 | 788 |
分割・併合履歴 ： [2004-03-26]1株→2株
