2224 (株)コモ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,5902,5952,5902,5958002,595
2021-04-162,5842,6062,5842,5902,5002,590
2021-04-152,5832,5842,5832,5831,0002,583
2021-04-142,5852,5902,5812,5831,8002,583
2021-04-132,5702,5972,5622,5801,7002,580
2021-04-122,6002,6002,5592,5593,1002,559
2021-04-092,5452,5852,5452,5701,9002,570
2021-04-082,5412,5562,5372,5453,0002,545
2021-04-072,5452,5452,5372,5405,2002,540
2021-04-062,5712,5712,5482,5483,6002,548
2021-04-052,5872,5872,5712,5714,6002,571
2021-04-022,6012,6012,5832,5864,9002,586
2021-04-012,6002,6102,6002,6011,8002,601
2021-03-312,6042,6122,6002,6005,1002,600
2021-03-302,7002,7002,5832,60428,2002,604
2021-03-292,7512,7942,7512,77013,4002,770
2021-03-262,7562,7752,7512,7757,8002,775
2021-03-252,7462,7522,7462,7506,5002,750
2021-03-242,7412,7482,7412,7412,9002,741
2021-03-232,7552,7552,7422,7453,3002,745
2021-03-222,7452,7502,7322,7425,8002,742
2021-03-192,7152,7292,7142,7293,7002,729
2021-03-182,7132,7182,7102,7152,8002,715
2021-03-172,7132,7162,7052,7145,1002,714
2021-03-162,7132,7152,7122,7132,3002,713
2021-03-152,7132,7202,7132,7137,5002,713
2021-03-122,7152,7202,7152,7202,8002,720
2021-03-112,7172,7182,7132,7171,5002,717
2021-03-102,7202,7202,7132,7172,6002,717
2021-03-092,7162,7202,7132,7164,6002,716
2021-03-082,7132,7252,7132,7163,9002,716
2021-03-052,7142,7292,7132,7175,0002,717
2021-03-042,7302,7322,7162,7205,3002,720
2021-03-032,7142,7302,7112,7304,6002,730
2021-03-022,7002,7212,6952,7196,9002,719
2021-03-012,6992,7002,6892,6995,4002,699
2021-02-262,6972,6972,6732,6893,3002,689
2021-02-252,6752,6892,6702,6816,4002,681
2021-02-242,6652,6712,6612,6702,5002,670
2021-02-222,6552,6632,6552,6633,5002,663
2021-02-192,6632,6632,6522,6533,3002,653
2021-02-182,6622,6622,6522,6521,9002,652
2021-02-172,6552,6602,6502,6501,7002,650
2021-02-162,6422,6602,6422,6553,1002,655
2021-02-152,6602,6602,6502,6503,9002,650
2021-02-122,6422,6602,6412,6593,1002,659
2021-02-102,6482,6592,6412,6503,0002,650
2021-02-092,6552,6602,6482,6482,4002,648
2021-02-082,6502,6532,6462,6533,7002,653
2021-02-052,6492,6502,6452,6503,2002,650
2021-02-042,6432,6462,6352,6442,3002,644
2021-02-032,6482,6502,6312,6322,6002,632
2021-02-022,6202,6482,6202,6483,1002,648
2021-02-012,6042,6202,5992,6153,8002,615
2021-01-292,6202,6242,6102,6103,3002,610
2021-01-282,6002,6202,5982,6173,1002,617
2021-01-272,5962,6002,5952,6003,8002,600
2021-01-262,6002,6002,5962,5966002,596
2021-01-252,5992,5992,5952,5962,1002,596
2021-01-222,5952,5992,5902,5981,8002,598
2021-01-212,5892,5952,5872,5952,3002,595
2021-01-202,5852,5892,5852,5892,3002,589
2021-01-192,5852,5852,5802,5851,4002,585
2021-01-182,5802,5862,5762,5841,1002,584
2021-01-152,5822,5872,5752,5801,4002,580
2021-01-142,5852,5852,5732,5822,7002,582
2021-01-132,5772,5852,5712,5744,5002,574
2021-01-122,5712,5762,5702,5761,7002,576
2021-01-082,5652,5742,5622,5713,4002,571
2021-01-072,5592,5642,5562,5639002,563
2021-01-062,5542,5602,5522,5521,9002,552
2021-01-052,5582,5582,5502,5571,9002,557
2021-01-042,5602,5602,5452,5482,3002,548

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