2224 (株)コモ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,5162,5202,5162,5205002,520
2020-11-262,5212,5212,5162,5161,1002,516
2020-11-252,5182,5252,5162,5213,9002,521
2020-11-242,5112,5192,5112,5157002,515
2020-11-202,5152,5192,5072,5091,2002,509
2020-11-192,5012,5112,5012,5115002,511
2020-11-182,4862,5002,4862,4942,3002,494
2020-11-172,4882,4882,4812,4856002,485
2020-11-162,4852,4892,4852,4881,1002,488
2020-11-132,4672,4852,4672,4852,3002,485
2020-11-122,4712,4792,4672,4671,7002,467
2020-11-112,4672,4712,4652,4718002,471
2020-11-102,4612,4702,4612,4675002,467
2020-11-092,4582,4682,4522,4563,0002,456
2020-11-062,4552,4592,4552,4593002,459
2020-11-052,4592,4592,4512,4553002,455
2020-11-042,4502,4562,4502,4548002,454
2020-11-022,4602,4602,4482,4504002,450
2020-10-302,4462,4482,4462,4477002,447
2020-10-292,4502,4502,4462,4501,2002,450
2020-10-282,4592,4592,4472,4537002,453
2020-10-272,4502,4602,4462,4602,2002,460
2020-10-262,4502,4502,4492,4496002,449
2020-10-232,4532,4532,4412,4491,3002,449
2020-10-222,4512,4582,4412,4432,3002,443
2020-10-212,4502,4582,4502,4581,2002,458
2020-10-202,4592,4592,4542,4544002,454
2020-10-192,4532,4582,4512,4531,1002,453
2020-10-162,4602,4602,4532,4538002,453
2020-10-152,4542,4572,4542,4576002,457
2020-10-142,4582,4582,4532,4553002,455
2020-10-132,4582,4582,4582,4581002,458
2020-10-122,4662,4662,4502,4512,6002,451
2020-10-092,4662,4862,4662,4661,2002,466
2020-10-082,4572,4642,4572,4605002,460
2020-10-072,4582,4592,4502,4561,5002,456
2020-10-062,4592,4592,4592,4591002,459
2020-10-052,4702,4892,4502,4562,1002,456
2020-10-022,4852,4872,4632,4631,5002,463
2020-09-302,4752,4902,4752,4905002,490
2020-09-292,4732,4812,4732,4749002,474
2020-09-282,4802,4802,4722,4727002,472
2020-09-252,4852,4852,4632,4713,3002,471
2020-09-242,4682,4722,4682,4728002,472
2020-09-232,4802,4802,4672,4721,0002,472
2020-09-182,4662,4732,4622,4691,2002,469
2020-09-172,4562,4662,4562,4661,2002,466
2020-09-162,4642,4642,4552,4557002,455
2020-09-152,4652,4652,4502,4547002,454
2020-09-142,4702,4702,4412,4461,7002,446
2020-09-112,4442,4502,4322,4482,7002,448
2020-09-102,4372,4452,4372,4397002,439
2020-09-092,4402,4402,4372,4374002,437
2020-09-082,4392,4432,4372,4425002,442
2020-09-072,4282,4312,4282,4291,0002,429
2020-09-042,4392,4392,4262,4297002,429
2020-09-032,4382,4382,4252,4284002,428
2020-09-022,4232,4342,4232,4251,2002,425
2020-09-012,4202,4392,4202,4238002,423
2020-08-312,4462,4462,4152,4151,9002,415
2020-08-282,4292,4302,4162,4171,8002,417
2020-08-272,4232,4272,4232,4248002,424
2020-08-262,4212,4302,4202,4211,3002,421
2020-08-252,4282,4452,4162,4251,6002,425
2020-08-242,4202,4332,4152,4229002,422
2020-08-212,4202,4252,4202,4216002,421
2020-08-202,4112,4442,4112,4162,0002,416
2020-08-192,4152,4192,4122,4126002,412
2020-08-182,4122,4182,4122,4157002,415
2020-08-172,4122,4212,4112,4111,1002,411
2020-08-142,4122,4202,4112,4123,1002,412
2020-08-132,4182,4432,4172,4179002,417
2020-08-122,4092,4252,4092,4154,6002,415
2020-08-112,4232,4502,4212,4483,2002,448
2020-08-072,4152,4172,4102,4178002,417
2020-08-062,4032,4392,4032,4072,1002,407
2020-08-052,4072,4072,4042,4055002,405
2020-08-042,4052,4122,4052,4075002,407
2020-08-032,4142,4152,4062,4159002,415
2020-07-312,4102,4122,4012,4121,5002,412
2020-07-302,4152,4152,4122,4124002,412
2020-07-292,4102,4102,4052,4108002,410
2020-07-282,4062,4062,4062,4065002,406
2020-07-272,4112,4152,4062,4061,9002,406
2020-07-222,4242,4242,4072,4079002,407
2020-07-212,4102,4242,4102,4116002,411
2020-07-202,4302,4302,4062,4281,1002,428
2020-07-172,4482,4482,4412,4411,3002,441
2020-07-162,4142,4142,4032,4032002,403
2020-07-152,4102,4102,4102,4103002,410
2020-07-142,4152,4152,4012,4052,0002,405
2020-07-132,4102,4102,4022,4055002,405
2020-07-102,4062,4092,4022,4026002,402
2020-07-092,4022,4082,4022,4025002,402
2020-07-082,4022,4102,4022,4021,9002,402
2020-07-072,4032,4092,4002,4011,5002,401
2020-07-062,4052,4052,4022,4023002,402
2020-07-032,4002,4052,4002,4019002,401
2020-07-022,4012,4052,4012,4017002,401
2020-07-012,4052,4052,4012,4017002,401
2020-06-302,4042,4102,4032,4038002,403
2020-06-292,4052,4052,4002,4022,5002,402
2020-06-262,4142,4162,4022,4021,8002,402
2020-06-252,4252,4292,4132,4135002,413
2020-06-242,4422,4422,4252,4252002,425
2020-06-232,4452,4452,4282,4428002,442
2020-06-222,4252,4332,4252,4301,0002,430
2020-06-192,4172,4172,4112,4115002,411
2020-06-182,4102,4252,4102,4251,2002,425
2020-06-172,4102,4122,4102,4122002,412
2020-06-162,4032,4122,4022,4051,0002,405
2020-06-152,4112,4112,4002,4001,3002,400
2020-06-122,4152,4192,4082,4083,3002,408
2020-06-112,4142,4202,4142,4209002,420
2020-06-102,4202,4202,4132,4148002,414
2020-06-092,4132,4202,4132,4204002,420
2020-06-082,4142,4252,4122,4122,1002,412
2020-06-052,4152,4202,4112,4121,0002,412
2020-06-042,4142,4202,4122,4129002,412
2020-06-032,4172,4252,4122,4181,1002,418
2020-06-022,4152,4202,4152,4186002,418
2020-06-012,4162,4202,4122,4122,2002,412
2020-05-292,4152,4192,4142,4147002,414
2020-05-282,4182,4192,4102,4152,2002,415
2020-05-272,4202,4202,4132,4147002,414
2020-05-262,4102,4302,4102,4162,0002,416
2020-05-252,4172,4322,4002,4092,2002,409
2020-05-222,4192,4202,4162,4161,1002,416
2020-05-212,4202,4222,4152,4211,5002,421
2020-05-202,4252,4352,4232,4271,4002,427
2020-05-192,4092,4382,4092,4381,2002,438
2020-05-182,4092,4102,4082,4081,7002,408
2020-05-152,4122,4142,4032,4038002,403
2020-05-142,4182,4282,4002,4002,7002,400
2020-05-132,4282,4282,4202,4241,0002,424
2020-05-122,4462,4652,4182,4354,1002,435
2020-05-112,4692,4802,4402,4804,6002,480
2020-05-082,4612,4792,4512,4693,3002,469
2020-05-072,4902,4902,4542,4695,7002,469
2020-05-012,4552,4652,4462,4461,6002,446
2020-04-302,4912,4912,4782,4781,7002,478
2020-04-282,4782,4872,4782,4801,9002,480
2020-04-272,4522,4942,4522,4643,4002,464
2020-04-242,4782,4782,4592,4594002,459
2020-04-232,4632,4962,4632,4781,5002,478
2020-04-222,4952,4982,4502,4604,6002,460
2020-04-212,4602,4812,4532,4532,2002,453
2020-04-202,4502,4722,4502,4712,0002,471
2020-04-172,4412,4412,4322,4381,1002,438
2020-04-162,4592,4902,4402,4407,4002,440
2020-04-152,5122,5122,4832,4832,8002,483
2020-04-142,4932,5192,4802,4815,4002,481
2020-04-132,5152,5372,4812,49023,8002,490
2020-04-102,4002,4012,3942,3953,0002,395
2020-04-092,4002,4002,3662,3993,2002,399
2020-04-082,3642,3712,3512,3551,4002,355
2020-04-072,3552,3762,3452,3512,7002,351
2020-04-062,3302,3462,3302,3442,8002,344
2020-04-032,3512,3662,3312,3313,3002,331
2020-04-022,3782,3892,3772,3772,2002,377
2020-04-012,3802,4502,3802,3953,8002,395
2020-03-312,3652,4002,3482,3806,8002,380
2020-03-302,3112,3612,3002,36112,3002,361
2020-03-272,5202,5522,5202,52014,0002,520
2020-03-262,4962,5302,4962,5198,5002,519
2020-03-252,5052,5052,4852,5035,0002,503
2020-03-242,4902,5002,4852,4965,2002,496
2020-03-232,4852,4902,4822,4902,8002,490
2020-03-192,4902,4902,4452,4804,3002,480
2020-03-182,4652,4982,4652,4973,1002,497
2020-03-172,4132,4652,4082,4653,4002,465
2020-03-162,4012,4902,4012,4676,3002,467
2020-03-132,3702,4402,3502,3787,8002,378
2020-03-122,4962,5002,4572,4612,1002,461
2020-03-112,5442,5442,4892,5055,0002,505
2020-03-102,3742,4702,3332,46910,2002,469
2020-03-092,4902,4902,4172,4244,8002,424
2020-03-062,5002,5012,4722,4852,4002,485
2020-03-052,4952,5102,4882,5001,7002,500
2020-03-042,4402,4702,4372,4702,5002,470
2020-03-032,4402,4672,4302,4404,8002,440
2020-03-022,3102,4882,3082,4288,9002,428
2020-02-282,3032,4292,3032,30413,8002,304
2020-02-272,5212,5442,4802,48010,1002,480
2020-02-262,5302,5492,5232,5363,4002,536
2020-02-252,5292,5602,5032,5607,4002,560
2020-02-212,5492,5532,5492,5533002,553
2020-02-202,5532,5602,5532,5531,9002,553
2020-02-192,5542,5552,5482,5481,5002,548
2020-02-182,5522,5602,5502,5542,2002,554
2020-02-172,5572,5732,5552,5734,1002,573
2020-02-142,5812,5812,5552,5733,5002,573
2020-02-132,5832,5832,5802,5812,1002,581
2020-02-122,5822,5832,5612,5834,9002,583
2020-02-102,5782,5802,5732,5793,0002,579
2020-02-072,5782,5782,5512,5783,5002,578
2020-02-062,5852,5852,5702,5783,1002,578
2020-02-052,5802,5802,5542,5731,1002,573
2020-02-042,5602,5662,5492,5611,9002,561
2020-02-032,4752,5442,4662,5443,5002,544
2020-01-312,4942,5112,4942,5042,0002,504
2020-01-302,5332,5332,4932,4934,3002,493
2020-01-292,5502,5532,5302,5333,9002,533
2020-01-282,5412,5642,5162,5494,3002,549
2020-01-272,6002,6012,5692,5699,4002,569
2020-01-242,6112,6182,5952,6175,2002,617
2020-01-232,5802,6122,5702,59611,1002,596
2020-01-222,5702,5792,5702,5792,0002,579
2020-01-212,5602,5732,5602,5704,8002,570
2020-01-202,5652,5652,5602,5642,1002,564
2020-01-172,5602,5602,5572,5601,9002,560
2020-01-162,5482,5562,5482,5556,0002,555
2020-01-152,5382,5462,5382,5431,9002,543
2020-01-142,5312,5382,5312,5372,9002,537
2020-01-102,5292,5292,5272,5281,0002,528
2020-01-092,5182,5252,5182,5231,0002,523
2020-01-082,5302,5302,5102,5185,3002,518
2020-01-072,5152,5292,5142,5292,3002,529
2020-01-062,5242,5242,5012,5053,1002,505

分割・併合履歴 : [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株