2224 (株)コモ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,6942,6942,6842,6849002,684
2022-09-272,6952,6952,6902,6954002,695
2022-09-262,6862,7002,6862,6957002,695
2022-09-222,6982,6992,6892,6999002,699
2022-09-212,6882,6972,6882,6976002,697
2022-09-202,6892,6972,6892,6977002,697
2022-09-162,6962,7002,6892,6896002,689
2022-09-152,6822,6982,6822,6949002,694
2022-09-142,6882,6932,6802,6931,0002,693
2022-09-132,6802,6872,6802,6873002,687
2022-09-122,6872,6872,6752,6807002,680
2022-09-092,6822,6822,6602,6791,5002,679
2022-09-082,6762,6832,6762,6825002,682
2022-09-072,6802,6802,6762,6805002,680
2022-09-062,6802,6872,6802,6803002,680
2022-09-052,6872,6872,6762,6809002,680
2022-09-022,6732,6802,6732,6805002,680
2022-09-012,6742,6862,6742,6786002,678
2022-08-312,6942,6942,6782,6782,1002,678
2022-08-302,6782,6842,6782,6807002,680
2022-08-292,6702,6832,6702,6724002,672
2022-08-262,6712,6802,6662,6661,0002,666
2022-08-252,6712,6712,6652,6715002,671
2022-08-242,6682,6712,6682,6712002,671
2022-08-232,6552,6682,6552,6571,5002,657
2022-08-222,6662,6662,6552,6551,3002,655
2022-08-192,6562,6662,6562,6661,4002,666
2022-08-182,6612,6702,6612,6654002,665
2022-08-172,6742,6742,6622,6638002,663
2022-08-162,6622,6632,6622,6631,1002,663
2022-08-152,6802,6802,6522,6743,0002,674
2022-08-122,6802,6802,6802,6804002,680
2022-08-102,6802,6812,6802,6806002,680
2022-08-092,6662,6802,6662,6806002,680
2022-08-082,6702,6752,6542,6662,1002,666
2022-08-052,6792,6792,6702,6705002,670
2022-08-042,6702,6792,6702,6797002,679
2022-08-032,6662,6742,6662,6676002,667
2022-08-02---2,680-2,680
2022-08-012,6702,6802,6702,6801,4002,680
2022-07-292,6742,6742,6702,6703002,670
2022-07-282,6722,6742,6722,6744002,674
2022-07-272,6722,6732,6652,6731,3002,673
2022-07-262,6652,6722,6652,6724002,672
2022-07-252,6782,6782,6662,6749002,674
2022-07-222,6702,6782,6702,6787002,678
2022-07-212,6752,6752,6622,6741,6002,674
2022-07-202,6692,6692,6562,6677002,667
2022-07-192,6552,6692,6552,6681,7002,668
2022-07-152,6502,6562,6402,6541,1002,654
2022-07-142,6502,6502,6502,6502002,650
2022-07-132,6492,6492,6352,6378002,637
2022-07-122,6362,6502,6362,6372,4002,637
2022-07-112,6402,6462,6392,6391,0002,639
2022-07-082,6462,6462,6352,6356002,635
2022-07-072,6332,6352,6332,6342,3002,634
2022-07-062,6352,6402,6342,6404002,640
2022-07-052,6322,6392,6322,6399002,639
2022-07-042,6352,6452,6312,6316002,631
2022-07-012,6312,6482,6312,6335002,633
2022-06-302,6312,6312,6312,6311002,631
2022-06-292,6312,6312,6312,6314002,631
2022-06-282,6322,6462,6292,6297002,629
2022-06-272,6452,6462,6322,6325002,632
2022-06-242,6482,6482,6282,6288002,628
2022-06-232,6292,6292,6292,6291002,629
2022-06-222,6242,6282,6242,6284002,628
2022-06-21---2,646-2,646
2022-06-202,6462,6462,6462,6461002,646
2022-06-172,6302,6432,6302,6304002,630
2022-06-162,6402,6462,6302,6301,0002,630
2022-06-152,6402,6432,6332,6405002,640
2022-06-142,6492,6492,6322,6447002,644
2022-06-132,6392,6492,6362,6495002,649
2022-06-102,6492,6492,6402,6404002,640
2022-06-092,6502,6502,6312,6471,3002,647
2022-06-082,6502,6502,6472,6506002,650
2022-06-072,6502,6512,6312,6511,0002,651
2022-06-062,6362,6402,6322,6402,5002,640
2022-06-032,6252,6302,6252,6255002,625
2022-06-022,6252,6252,6252,6251002,625
2022-06-012,6222,6292,6222,6258002,625
2022-05-312,6222,6262,6222,6261,3002,626
2022-05-302,6242,6242,6232,6236002,623
2022-05-272,6252,6272,6242,6274002,627
2022-05-262,6182,6282,6182,6241,2002,624
2022-05-252,6302,6302,6232,6254002,625
2022-05-242,6222,6352,6212,6339002,633
2022-05-232,6222,6302,6222,6229002,622
2022-05-202,6222,6292,6202,6228002,622
2022-05-192,6222,6232,6222,6233002,623
2022-05-182,6262,6342,6262,6306002,630
2022-05-172,6222,6252,6212,6214002,621
2022-05-162,6262,6272,6212,6221,7002,622
2022-05-132,6342,6342,6282,6282002,628
2022-05-122,6322,6322,6302,6308002,630
2022-05-112,6362,6362,6312,6355002,635
2022-05-102,6312,6362,6312,6367002,636
2022-05-092,6322,6392,6322,6366002,636
2022-05-062,6392,6392,6312,6361,2002,636
2022-05-022,6252,6332,6252,6251,2002,625
2022-04-28---2,635-2,635
2022-04-272,6312,6352,6252,6351,2002,635
2022-04-262,6302,6312,6302,6313002,631
2022-04-252,6322,6342,6302,6304002,630
2022-04-222,6312,6352,6312,6325002,632
2022-04-212,6352,6402,6312,6317002,631
2022-04-202,6312,6352,6302,6307002,630
2022-04-192,6302,6302,6302,6301002,630
2022-04-182,6412,6412,6302,6358002,635
2022-04-152,6292,6392,6292,6396002,639
2022-04-142,6302,6372,6282,6378002,637
2022-04-132,6222,6402,6222,6404002,640
2022-04-122,6352,6352,6302,6309002,630
2022-04-112,6382,6382,6352,6357002,635
2022-04-082,6452,6452,6362,6428002,642
2022-04-072,6392,6392,6362,6368002,636
2022-04-062,6332,6402,6332,6396002,639
2022-04-052,6492,6492,6322,6378002,637
2022-04-042,6142,6462,6142,6302,0002,630
2022-04-012,6302,6392,6272,6392,4002,639
2022-03-312,6202,6342,6202,6331,7002,633
2022-03-302,6012,6602,5962,62011,0002,620
2022-03-292,7422,7562,7402,75510,5002,755
2022-03-282,7452,7452,7292,7447,2002,744
2022-03-252,7402,7442,7352,7404,7002,740
2022-03-242,7422,7442,7402,7411,6002,741
2022-03-232,7452,7482,7412,7432,8002,743
2022-03-222,7452,7492,7402,7453,0002,745
2022-03-182,7412,7452,7412,7459002,745
2022-03-172,7492,7502,7412,7411,0002,741
2022-03-162,7502,7502,7492,7492,3002,749
2022-03-152,7362,7492,7362,7493,1002,749
2022-03-142,7462,7502,7452,7502,0002,750
2022-03-112,7442,7562,7442,7522,1002,752
2022-03-102,7492,7502,7442,7442,1002,744
2022-03-092,7452,7492,7432,7491,8002,749
2022-03-082,7502,7552,7452,7452,8002,745
2022-03-072,7592,7592,7532,7561,7002,756
2022-03-042,7492,7612,7492,7521,9002,752
2022-03-032,7512,7622,7512,7523,5002,752
2022-03-022,7642,7642,7512,7511,1002,751
2022-03-012,7462,7672,7452,7642,3002,764
2022-02-282,7542,7602,7472,7485,0002,748
2022-02-252,7322,7482,7322,7482,9002,748
2022-02-242,7552,7592,7332,7464,2002,746
2022-02-222,7622,7662,7582,7581,8002,758
2022-02-212,7652,7652,7612,7614002,761
2022-02-182,7632,7672,7612,7632,4002,763
2022-02-172,7652,7652,7632,7652,1002,765
2022-02-162,7602,7652,7532,7651,9002,765
2022-02-152,7492,7602,7492,7601,9002,760
2022-02-142,7492,7552,7492,7552,5002,755
2022-02-102,7482,7502,7452,7491,7002,749
2022-02-092,7472,7502,7442,7507002,750
2022-02-082,7492,7502,7452,7471,0002,747
2022-02-072,7482,7492,7482,7493002,749
2022-02-042,7482,7482,7432,7433002,743
2022-02-032,7442,7482,7442,7481,6002,748
2022-02-022,7482,7482,7412,7448002,744
2022-02-012,7402,7502,7402,7411,8002,741
2022-01-312,7402,7402,7392,7397002,739
2022-01-282,7262,7392,7262,7311,7002,731
2022-01-272,7352,7352,7262,7267002,726
2022-01-262,7352,7352,7282,7358002,735
2022-01-252,7372,7372,7272,7291,0002,729
2022-01-242,7272,7292,7052,7282,9002,728
2022-01-212,7152,7272,7152,7231,7002,723
2022-01-202,7072,7192,7072,7191,1002,719
2022-01-192,7072,7192,7002,7065,3002,706
2022-01-182,7552,7552,7122,7235,6002,723
2022-01-172,7532,7552,7502,7553,1002,755
2022-01-142,7432,7522,7422,7521,2002,752
2022-01-132,7442,7522,7412,7523,6002,752
2022-01-122,7352,7472,7352,7472,6002,747
2022-01-112,7442,7482,7342,7342,5002,734
2022-01-072,7352,7492,7352,7439002,743
2022-01-062,7432,7432,7252,7342,4002,734
2022-01-052,7342,7462,7342,7463,1002,746
2022-01-042,7332,7402,7302,7322,4002,732

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