2224 (株)コモ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,320 | 1,410 | 1,320 | 1,410 | 5,000 | 1,165.29 |
| 1998-12-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 1998-12-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,066.12 |
| 1998-12-24 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,074.38 |
| 1998-12-22 | 1,350 | 1,370 | 1,350 | 1,350 | 3,000 | 1,115.70 |
| 1998-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,115.70 |
| 1998-12-18 | 1,300 | 1,320 | 1,290 | 1,320 | 9,000 | 1,090.91 |
| 1998-12-17 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 1,066.12 |
| 1998-12-16 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 | 1,066.12 |
| 1998-12-15 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,066.12 |
| 1998-12-14 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,066.12 |
| 1998-12-11 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 1,041.32 |
| 1998-12-10 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 | 1,033.06 |
| 1998-12-09 | 1,190 | 1,290 | 1,190 | 1,290 | 17,000 | 1,066.12 |
| 1998-12-08 | 1,160 | 1,190 | 1,160 | 1,190 | 7,000 | 983.47 |
| 1998-12-07 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 950.41 |
| 1998-12-03 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 991.74 |
| 1998-12-02 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,000 |
| 1998-12-01 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 983.47 |
| 1998-11-30 | 1,180 | 1,180 | 1,170 | 1,180 | 8,000 | 975.21 |
| 1998-11-27 | 1,120 | 1,150 | 1,120 | 1,150 | 9,000 | 950.41 |
| 1998-11-26 | 1,130 | 1,150 | 1,100 | 1,100 | 8,000 | 909.09 |
| 1998-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 867.77 |
| 1998-11-24 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 | 892.56 |
| 1998-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 867.77 |
| 1998-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1998-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1998-11-12 | 1,150 | 1,180 | 1,130 | 1,130 | 5,000 | 933.88 |
| 1998-11-11 | 1,090 | 1,150 | 1,090 | 1,150 | 11,000 | 950.41 |
| 1998-11-10 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 892.56 |
| 1998-11-09 | 990 | 990 | 990 | 990 | 5,000 | 818.18 |
| 1998-11-06 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1998-11-05 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1998-10-26 | 910 | 940 | 910 | 940 | 3,000 | 776.86 |
| 1998-10-19 | 960 | 960 | 960 | 960 | 1,000 | 793.39 |
| 1998-10-16 | 950 | 960 | 950 | 960 | 3,000 | 793.39 |
| 1998-10-09 | 989 | 989 | 989 | 989 | 1,000 | 817.36 |
| 1998-10-06 | 999 | 999 | 999 | 999 | 1,000 | 825.62 |
| 1998-10-05 | 999 | 999 | 999 | 999 | 1,000 | 825.62 |
| 1998-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1998-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1998-09-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1998-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1998-09-11 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 834.71 |
| 1998-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1998-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1998-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1998-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1998-08-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 851.24 |
| 1998-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 851.24 |
| 1998-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1998-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1998-08-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1998-08-13 | 995 | 1,000 | 995 | 1,000 | 5,000 | 826.45 |
| 1998-08-12 | 995 | 995 | 995 | 995 | 3,000 | 822.31 |
| 1998-08-10 | 995 | 995 | 995 | 995 | 1,000 | 822.31 |
| 1998-08-07 | 990 | 990 | 990 | 990 | 1,000 | 818.18 |
| 1998-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1998-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 859.50 |
| 1998-07-31 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 834.71 |
| 1998-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1998-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1998-07-23 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1998-07-22 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 859.50 |
| 1998-07-21 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1998-07-07 | 970 | 970 | 970 | 970 | 2,000 | 801.65 |
| 1998-07-06 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1998-07-02 | 970 | 970 | 970 | 970 | 1,000 | 801.65 |
| 1998-06-30 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1998-06-29 | 936 | 936 | 936 | 936 | 1,000 | 773.55 |
| 1998-06-26 | 925 | 935 | 915 | 935 | 3,000 | 772.73 |
| 1998-06-25 | 919 | 920 | 919 | 920 | 2,000 | 760.33 |
| 1998-06-24 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1998-06-23 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1998-06-22 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1998-06-17 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1998-06-15 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1998-06-12 | 855 | 860 | 832 | 860 | 8,000 | 710.74 |
| 1998-06-09 | 870 | 870 | 832 | 862 | 5,000 | 712.40 |
| 1998-06-08 | 870 | 870 | 870 | 870 | 2,000 | 719.01 |
| 1998-06-05 | 861 | 900 | 861 | 900 | 7,000 | 743.80 |
| 1998-06-04 | 999 | 999 | 900 | 921 | 10,000 | 761.16 |
| 1998-06-03 | 1,060 | 1,060 | 1,010 | 1,010 | 11,000 | 834.71 |
| 1998-06-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1998-06-01 | 1,440 | 1,440 | 1,400 | 1,400 | 7,000 | 1,157.02 |
| 1998-05-29 | 1,290 | 1,470 | 1,290 | 1,450 | 15,000 | 1,198.35 |
| 1998-05-28 | 1,200 | 1,280 | 1,180 | 1,270 | 12,000 | 1,049.59 |
| 1998-05-27 | 1,060 | 1,130 | 1,060 | 1,130 | 11,000 | 933.88 |
| 1998-05-26 | 999 | 1,040 | 999 | 1,040 | 6,000 | 859.50 |
| 1998-05-25 | 951 | 985 | 951 | 985 | 10,000 | 814.05 |
| 1998-05-22 | 952 | 970 | 950 | 950 | 7,000 | 785.12 |
| 1998-05-21 | 901 | 935 | 901 | 935 | 7,000 | 772.73 |
| 1998-05-20 | 836 | 900 | 836 | 900 | 12,000 | 743.80 |
| 1998-05-14 | 790 | 800 | 790 | 800 | 6,000 | 661.16 |
| 1998-05-13 | 798 | 798 | 790 | 790 | 4,000 | 652.89 |
| 1998-05-12 | 790 | 790 | 790 | 790 | 3,000 | 652.89 |
| 1998-05-11 | 780 | 790 | 780 | 790 | 6,000 | 652.89 |
| 1998-05-08 | 761 | 761 | 761 | 761 | 2,000 | 628.93 |
| 1998-05-07 | 759 | 760 | 758 | 760 | 5,000 | 628.10 |
| 1998-05-06 | 750 | 760 | 750 | 755 | 10,000 | 623.97 |
| 1998-05-01 | 740 | 750 | 735 | 750 | 6,000 | 619.84 |
| 1998-04-30 | 715 | 730 | 715 | 725 | 6,000 | 599.17 |
| 1998-04-27 | 680 | 680 | 680 | 680 | 3,000 | 561.98 |
| 1998-04-24 | 680 | 680 | 680 | 680 | 1,000 | 561.98 |
| 1998-04-23 | 650 | 670 | 650 | 670 | 7,000 | 553.72 |
| 1998-04-22 | 649 | 649 | 649 | 649 | 2,000 | 536.36 |
| 1998-04-21 | 650 | 650 | 650 | 650 | 4,000 | 537.19 |
| 1998-04-20 | 650 | 650 | 650 | 650 | 2,000 | 537.19 |
| 1998-04-17 | 650 | 650 | 649 | 649 | 2,000 | 536.36 |
| 1998-04-16 | 649 | 649 | 649 | 649 | 1,000 | 536.36 |
| 1998-04-15 | 631 | 650 | 631 | 650 | 4,000 | 537.19 |
| 1998-04-13 | 630 | 630 | 630 | 630 | 4,000 | 520.66 |
| 1998-04-10 | 610 | 630 | 610 | 630 | 3,000 | 520.66 |
| 1998-04-08 | 600 | 600 | 600 | 600 | 6,000 | 495.87 |
| 1998-04-07 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
| 1998-04-06 | 595 | 595 | 595 | 595 | 1,000 | 491.74 |
| 1998-04-03 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
| 1998-04-02 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 1998-04-01 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
| 1998-03-31 | 590 | 600 | 590 | 600 | 7,000 | 495.87 |
| 1998-03-30 | 590 | 590 | 590 | 590 | 2,000 | 487.60 |
| 1998-03-27 | 589 | 589 | 589 | 589 | 1,000 | 486.78 |
| 1998-03-26 | 599 | 600 | 599 | 600 | 4,000 | 495.87 |
| 1998-03-24 | 580 | 580 | 580 | 580 | 1,000 | 479.34 |
| 1998-03-23 | 590 | 590 | 580 | 580 | 3,000 | 479.34 |
| 1998-03-19 | 580 | 580 | 580 | 580 | 5,000 | 479.34 |
| 1998-03-17 | 580 | 580 | 580 | 580 | 1,000 | 479.34 |
| 1998-03-16 | 580 | 580 | 580 | 580 | 6,000 | 479.34 |
| 1998-03-13 | 580 | 580 | 580 | 580 | 3,000 | 479.34 |
| 1998-03-11 | 590 | 600 | 590 | 600 | 5,000 | 495.87 |
| 1998-03-10 | 598 | 598 | 598 | 598 | 3,000 | 494.22 |
| 1998-03-09 | 581 | 581 | 581 | 581 | 1,000 | 480.17 |
| 1998-03-06 | 589 | 590 | 580 | 580 | 5,000 | 479.34 |
| 1998-03-05 | 591 | 591 | 580 | 580 | 3,000 | 479.34 |
| 1998-03-04 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 1998-03-03 | 590 | 590 | 590 | 590 | 4,000 | 487.60 |
| 1998-03-02 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 1998-02-26 | 599 | 600 | 590 | 590 | 4,000 | 487.60 |
| 1998-02-25 | 600 | 600 | 580 | 580 | 2,000 | 479.34 |
| 1998-02-24 | 610 | 610 | 610 | 610 | 3,000 | 504.13 |
| 1998-02-23 | 610 | 610 | 600 | 600 | 3,000 | 495.87 |
| 1998-02-20 | 609 | 610 | 608 | 610 | 7,000 | 504.13 |
| 1998-02-19 | 575 | 615 | 575 | 610 | 10,000 | 504.13 |
| 1998-02-18 | 570 | 575 | 570 | 575 | 2,000 | 475.21 |
| 1998-02-17 | 565 | 565 | 565 | 565 | 2,000 | 466.94 |
| 1998-02-16 | 565 | 565 | 565 | 565 | 2,000 | 466.94 |
| 1998-02-13 | 550 | 560 | 550 | 560 | 10,000 | 462.81 |
| 1998-02-12 | 549 | 549 | 530 | 530 | 9,000 | 438.02 |
| 1998-02-10 | 565 | 565 | 558 | 558 | 13,000 | 461.16 |
| 1998-02-09 | 560 | 565 | 560 | 563 | 17,000 | 465.29 |
| 1998-02-06 | 551 | 570 | 551 | 560 | 41,000 | 462.81 |
| 1998-02-05 | 516 | 549 | 516 | 540 | 27,000 | 446.28 |
| 1998-02-04 | 510 | 520 | 510 | 515 | 20,000 | 425.62 |
| 1998-02-03 | 510 | 512 | 500 | 500 | 14,000 | 413.22 |
| 1998-02-02 | 499 | 510 | 490 | 510 | 7,000 | 421.49 |
| 1998-01-30 | 487 | 500 | 487 | 490 | 16,000 | 404.96 |
| 1998-01-29 | 472 | 472 | 471 | 472 | 10,000 | 390.08 |
| 1998-01-27 | 470 | 470 | 470 | 470 | 3,000 | 388.43 |
| 1998-01-26 | 470 | 470 | 470 | 470 | 2,000 | 388.43 |
| 1998-01-23 | 452 | 459 | 452 | 459 | 5,000 | 379.34 |
| 1998-01-21 | 446 | 450 | 446 | 450 | 4,000 | 371.90 |
| 1998-01-20 | 445 | 445 | 445 | 445 | 2,000 | 367.77 |
| 1998-01-19 | 445 | 445 | 445 | 445 | 2,000 | 367.77 |
| 1998-01-16 | 440 | 445 | 440 | 445 | 2,000 | 367.77 |
| 1998-01-12 | 450 | 450 | 450 | 450 | 1,000 | 371.90 |
| 1998-01-09 | 450 | 450 | 450 | 450 | 4,000 | 371.90 |
| 1998-01-08 | 440 | 440 | 440 | 440 | 4,000 | 363.64 |
| 1998-01-06 | 435 | 440 | 435 | 440 | 2,000 | 363.64 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
