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
2021-10-152,6482,6502,6352,6501,3002,650
2021-10-142,6602,6602,6492,6491,1002,649
2021-10-132,6602,6602,6562,6604002,660
2021-10-122,6632,6642,6602,6609002,660
2021-10-112,6572,6612,6572,6613002,661
2021-10-082,6552,6632,6552,6551,2002,655
2021-10-072,6512,6532,6502,6537002,653
2021-10-062,6542,6542,6442,6511,4002,651
2021-10-052,6582,6582,6502,6501,5002,650
2021-10-042,6612,6622,6462,6471,2002,647
2021-10-012,6532,6642,6512,6611,1002,661
2021-09-302,6462,6652,6462,6531,8002,653
2021-09-292,6642,6652,6542,6602,5002,660
2021-09-282,6752,6752,6582,6751,7002,675
2021-09-272,6622,6782,6542,6722,2002,672
2021-09-242,6552,6622,6542,6621,7002,662
2021-09-222,6612,6662,6372,6542,5002,654
2021-09-212,6452,6492,6352,6471,1002,647
2021-09-172,6492,6522,6482,6501,7002,650
2021-09-162,6532,6532,6482,6521,0002,652
2021-09-152,6472,6522,6472,6476002,647
2021-09-142,6542,6552,6452,6482,6002,648
2021-09-132,6312,6502,6312,6441,9002,644
2021-09-102,6162,6302,6162,6292,7002,629
2021-09-092,6182,6182,6092,6152,4002,615
2021-09-082,6112,6182,6112,6181,6002,618
2021-09-072,6132,6172,6122,6161,0002,616
2021-09-062,6182,6182,6172,6181,0002,618
2021-09-032,6182,6182,6102,6181,0002,618
2021-09-022,6052,6122,6022,6051,6002,605
2021-09-012,6052,6092,6022,6091,3002,609
2021-08-312,5992,6052,5992,6041,7002,604
2021-08-302,5982,6002,5982,6008002,600
2021-08-272,5952,5982,5922,5987002,598
2021-08-262,5922,5972,5922,5955002,595
2021-08-252,5922,5972,5902,5921,8002,592
2021-08-242,5922,5972,5922,5923002,592
2021-08-232,5912,5972,5912,5925002,592
2021-08-202,5922,5962,5902,5959002,595
2021-08-192,5982,5982,5922,5923002,592
2021-08-18---2,595-2,595
2021-08-172,5952,5952,5952,5952002,595
2021-08-162,5952,6002,5912,6001,6002,600
2021-08-132,5912,5952,5902,5952,3002,595
2021-08-122,5932,5932,5912,5911,9002,591
2021-08-112,5892,5932,5892,5931,9002,593
2021-08-102,5922,5922,5902,5927002,592
2021-08-062,5902,5932,5902,5934002,593
2021-08-052,5882,5932,5882,5933,1002,593
2021-08-042,5932,5932,5912,5911,2002,591
2021-08-032,5932,5932,5902,5906002,590
2021-08-022,5902,5902,5902,5901,5002,590
2021-07-302,5902,5902,5902,5902002,590
2021-07-292,5902,5932,5902,5931,0002,593
2021-07-282,5902,5932,5902,5905002,590
2021-07-272,5902,5932,5902,5901,1002,590
2021-07-262,5932,5932,5902,5903,5002,590
2021-07-212,5982,5982,5932,5937002,593
2021-07-202,5962,5962,5942,5951,5002,595
2021-07-192,5962,5962,5962,5964002,596
2021-07-162,5992,6002,5982,5991,0002,599
2021-07-152,5952,5992,5952,5998002,599
2021-07-142,5992,5992,5952,5995002,599
2021-07-132,5962,5992,5952,5981,0002,598
2021-07-122,5962,6002,5952,5961,0002,596
2021-07-092,5992,6002,5952,5961,2002,596
2021-07-082,5992,5992,5962,5968002,596
2021-07-072,5962,5962,5962,5962002,596
2021-07-062,5952,6002,5952,6001,3002,600
2021-07-052,5962,6002,5962,6006002,600
2021-07-022,6002,6002,5952,5966002,596
2021-07-012,6002,6002,6002,6002002,600
2021-06-302,6002,6002,5992,6005002,600
2021-06-292,5942,6002,5922,5932,9002,593
2021-06-282,5922,6022,5922,5939002,593
2021-06-252,5982,6022,5912,6021,5002,602
2021-06-242,5902,5982,5902,5982002,598
2021-06-232,5992,5992,5902,5901,3002,590
2021-06-222,6002,6002,5922,5926002,592
2021-06-212,5912,5992,5912,5911,8002,591
2021-06-182,5952,6022,5912,5911,8002,591
2021-06-172,6002,6002,6002,6002002,600
2021-06-162,6002,6002,6002,6002002,600
2021-06-152,6012,6022,6002,6007002,600
2021-06-142,5992,6012,5962,6011,1002,601
2021-06-112,5982,6002,5982,6004002,600
2021-06-102,6012,6012,6002,6004002,600
2021-06-092,6022,6022,5952,6004002,600
2021-06-082,6002,6022,5982,6024002,602
2021-06-072,6002,6022,6002,6002,3002,600
2021-06-042,6032,6032,5982,6002,1002,600
2021-06-032,6032,6032,5952,6001,5002,600
2021-06-022,5972,6032,5952,6032,7002,603
2021-06-012,6002,6002,5972,5978002,597
2021-05-312,5972,6002,5972,5971,2002,597
2021-05-282,5982,5982,5972,5976002,597
2021-05-272,5992,5992,5972,5997002,599
2021-05-262,5962,5992,5952,5997002,599
2021-05-252,6022,6022,5962,5965002,596
2021-05-242,5962,6022,5952,5951,4002,595
2021-05-212,6032,6032,5982,6001,9002,600
2021-05-202,6002,6042,5952,5971,6002,597
2021-05-192,6202,6202,6002,6011,9002,601
2021-05-182,5962,6152,5952,6082,1002,608
2021-05-172,6102,6102,5962,5962,1002,596
2021-05-142,5942,6062,5942,6021,2002,602
2021-05-132,6002,6152,5942,6001,7002,600
2021-05-122,5962,6102,5962,5972,1002,597
2021-05-112,5972,6042,5952,5951,1002,595
2021-05-102,5932,6042,5932,6044002,604
2021-05-072,5902,6042,5902,5921,8002,592
2021-05-062,5932,6082,5872,5951,0002,595
2021-04-302,6072,6072,5902,5931,0002,593
2021-04-282,6082,6082,5802,5851,5002,585
2021-04-272,5922,5922,5902,5902002,590
2021-04-262,5912,6082,5802,5902,7002,590
2021-04-232,6092,6092,5932,6071,3002,607
2021-04-222,5852,5892,5852,5851,7002,585
2021-04-212,6082,6082,5892,5983,6002,598
2021-04-202,5912,6072,5912,5942,8002,594
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