2224 (株)コモ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1999-12-29 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,545.45 |
| 1999-12-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1999-12-22 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1999-12-21 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1999-12-20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1999-12-17 | 1,780 | 1,780 | 1,780 | 1,780 | 21,000 | 1,618.18 |
| 1999-12-16 | 1,850 | 1,850 | 1,780 | 1,780 | 4,000 | 1,618.18 |
| 1999-12-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1999-12-13 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,690.91 |
| 1999-12-09 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,681.82 |
| 1999-12-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1999-12-02 | 1,980 | 1,980 | 1,980 | 1,980 | 102,000 | 1,800 |
| 1999-12-01 | 1,840 | 1,980 | 1,840 | 1,980 | 2,000 | 1,800 |
| 1999-11-29 | 1,870 | 1,870 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1999-11-25 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 | 1,727.27 |
| 1999-11-24 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 | 1,727.27 |
| 1999-11-22 | 2,000 | 2,000 | 1,950 | 1,980 | 7,000 | 1,800 |
| 1999-11-19 | 1,700 | 2,000 | 1,700 | 2,000 | 22,000 | 1,818.18 |
| 1999-11-18 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,545.45 |
| 1999-11-17 | 1,850 | 1,850 | 1,710 | 1,710 | 6,000 | 1,554.55 |
| 1999-11-16 | 1,800 | 1,880 | 1,800 | 1,880 | 9,000 | 1,709.09 |
| 1999-11-15 | 2,000 | 2,000 | 1,900 | 1,900 | 6,000 | 1,727.27 |
| 1999-11-12 | 2,130 | 2,130 | 2,070 | 2,070 | 2,000 | 1,881.82 |
| 1999-11-10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1999-11-08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1999-11-04 | 2,290 | 2,300 | 2,290 | 2,300 | 2,000 | 2,090.91 |
| 1999-11-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1999-11-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1999-10-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
| 1999-10-27 | 2,400 | 2,400 | 2,300 | 2,300 | 4,000 | 2,090.91 |
| 1999-10-26 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,172.73 |
| 1999-10-25 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 | 2,181.82 |
| 1999-10-22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,181.82 |
| 1999-10-21 | 2,500 | 2,500 | 2,400 | 2,400 | 4,000 | 2,181.82 |
| 1999-10-20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,272.73 |
| 1999-10-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1999-10-12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
| 1999-10-08 | 2,700 | 2,800 | 2,700 | 2,700 | 4,000 | 2,454.55 |
| 1999-10-07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1999-10-06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
| 1999-10-04 | 2,860 | 2,860 | 2,840 | 2,840 | 2,000 | 2,581.82 |
| 1999-10-01 | 2,850 | 2,900 | 2,850 | 2,900 | 4,000 | 2,636.36 |
| 1999-09-30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1999-09-29 | 2,930 | 2,950 | 2,900 | 2,950 | 5,000 | 2,681.82 |
| 1999-09-28 | 2,790 | 2,850 | 2,790 | 2,850 | 4,000 | 2,590.91 |
| 1999-09-24 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,490.91 |
| 1999-09-22 | 2,800 | 2,800 | 2,780 | 2,780 | 3,000 | 2,527.27 |
| 1999-09-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
| 1999-09-20 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,545.45 |
| 1999-09-17 | 2,800 | 2,800 | 2,790 | 2,800 | 9,000 | 2,545.45 |
| 1999-09-16 | 2,800 | 2,800 | 2,790 | 2,790 | 3,000 | 2,536.36 |
| 1999-09-14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
| 1999-09-13 | 2,810 | 2,810 | 2,800 | 2,800 | 3,000 | 2,545.45 |
| 1999-09-10 | 2,800 | 2,850 | 2,800 | 2,800 | 14,000 | 2,545.45 |
| 1999-09-09 | 2,720 | 2,800 | 2,700 | 2,800 | 23,000 | 2,545.45 |
| 1999-09-08 | 2,800 | 2,800 | 2,720 | 2,720 | 9,000 | 2,472.73 |
| 1999-09-07 | 2,790 | 2,800 | 2,750 | 2,800 | 18,000 | 2,545.45 |
| 1999-09-06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,545.45 |
| 1999-09-03 | 2,900 | 2,900 | 2,800 | 2,800 | 2,000 | 2,545.45 |
| 1999-09-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1999-08-31 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1999-08-30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1999-08-26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1999-08-12 | 3,200 | 3,200 | 3,000 | 3,000 | 8,000 | 2,727.27 |
| 1999-08-11 | 3,200 | 3,200 | 3,100 | 3,200 | 7,000 | 2,909.09 |
| 1999-08-10 | 3,200 | 3,200 | 3,100 | 3,200 | 9,000 | 2,909.09 |
| 1999-08-09 | 3,100 | 3,200 | 3,100 | 3,200 | 6,000 | 2,909.09 |
| 1999-08-03 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 2,909.09 |
| 1999-08-02 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,909.09 |
| 1999-07-30 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,909.09 |
| 1999-07-27 | 3,280 | 3,400 | 3,280 | 3,400 | 5,000 | 3,090.91 |
| 1999-07-26 | 3,000 | 3,200 | 3,000 | 3,200 | 5,000 | 2,909.09 |
| 1999-07-23 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,636.36 |
| 1999-07-22 | 3,000 | 3,000 | 2,900 | 2,900 | 4,000 | 2,636.36 |
| 1999-07-21 | 3,170 | 3,170 | 3,000 | 3,000 | 2,000 | 2,727.27 |
| 1999-07-19 | 3,180 | 3,180 | 3,180 | 3,180 | 2,000 | 2,890.91 |
| 1999-07-16 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 2,890.91 |
| 1999-07-15 | 3,220 | 3,220 | 3,100 | 3,150 | 5,000 | 2,863.64 |
| 1999-07-14 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 2,927.27 |
| 1999-07-07 | 3,300 | 3,350 | 3,200 | 3,300 | 15,000 | 3,000 |
| 1999-07-06 | 3,150 | 3,400 | 3,150 | 3,200 | 17,000 | 2,909.09 |
| 1999-07-05 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 | 2,818.18 |
| 1999-07-02 | 3,040 | 3,050 | 2,920 | 3,050 | 16,000 | 2,772.73 |
| 1999-07-01 | 2,950 | 3,070 | 2,950 | 3,050 | 18,000 | 2,772.73 |
| 1999-06-30 | 2,720 | 2,940 | 2,720 | 2,920 | 8,000 | 2,654.55 |
| 1999-06-24 | 2,990 | 3,000 | 2,950 | 2,950 | 5,000 | 2,681.82 |
| 1999-06-23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1999-06-22 | 3,200 | 3,200 | 3,000 | 3,000 | 5,000 | 2,727.27 |
| 1999-06-21 | 2,800 | 3,100 | 2,800 | 3,100 | 24,000 | 2,818.18 |
| 1999-06-18 | 2,750 | 2,800 | 2,750 | 2,800 | 4,000 | 2,545.45 |
| 1999-06-17 | 2,650 | 2,750 | 2,650 | 2,750 | 3,000 | 2,500 |
| 1999-06-16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1999-06-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1999-06-09 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,409.09 |
| 1999-06-08 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1999-06-07 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,363.64 |
| 1999-06-04 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,345.45 |
| 1999-06-03 | 2,560 | 2,570 | 2,550 | 2,570 | 3,000 | 2,336.36 |
| 1999-06-02 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 2,318.18 |
| 1999-06-01 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 2,336.36 |
| 1999-05-31 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 2,363.64 |
| 1999-05-28 | 2,600 | 2,610 | 2,600 | 2,600 | 5,000 | 2,363.64 |
| 1999-05-27 | 2,620 | 2,620 | 2,610 | 2,610 | 2,000 | 2,372.73 |
| 1999-05-26 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 | 2,381.82 |
| 1999-05-25 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 | 2,390.91 |
| 1999-05-24 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 2,390.91 |
| 1999-05-21 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 | 2,363.64 |
| 1999-05-20 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,372.73 |
| 1999-05-19 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 2,363.64 |
| 1999-05-18 | 2,650 | 2,650 | 2,600 | 2,600 | 5,000 | 2,363.64 |
| 1999-05-14 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,409.09 |
| 1999-05-13 | 2,650 | 2,650 | 2,600 | 2,610 | 4,000 | 2,372.73 |
| 1999-05-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,636.36 |
| 1999-05-06 | 2,600 | 2,900 | 2,600 | 2,900 | 15,000 | 2,636.36 |
| 1999-04-30 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 2,363.64 |
| 1999-04-28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1999-04-27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1999-04-26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1999-04-15 | 2,790 | 2,800 | 2,750 | 2,750 | 5,000 | 2,500 |
| 1999-04-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,590.91 |
| 1999-04-13 | 2,800 | 2,850 | 2,800 | 2,850 | 7,000 | 2,590.91 |
| 1999-04-12 | 2,800 | 2,810 | 2,800 | 2,810 | 7,000 | 2,554.55 |
| 1999-04-09 | 2,690 | 2,800 | 2,690 | 2,800 | 6,000 | 2,545.45 |
| 1999-04-08 | 2,600 | 2,700 | 2,600 | 2,700 | 8,000 | 2,454.55 |
| 1999-04-07 | 2,770 | 2,770 | 2,700 | 2,700 | 2,000 | 2,454.55 |
| 1999-04-06 | 3,050 | 3,050 | 2,800 | 2,800 | 30,000 | 2,545.45 |
| 1999-04-05 | 2,350 | 2,650 | 2,350 | 2,650 | 26,000 | 2,409.09 |
| 1999-04-02 | 2,010 | 2,250 | 2,010 | 2,250 | 38,000 | 2,045.45 |
| 1999-04-01 | 2,000 | 2,050 | 2,000 | 2,000 | 9,000 | 1,818.18 |
| 1999-03-31 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 1,818.18 |
| 1999-03-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1999-03-29 | 2,010 | 2,010 | 1,950 | 1,950 | 3,000 | 1,772.73 |
| 1999-03-26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
| 1999-03-25 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 | 1,661.16 |
| 1999-03-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,735.54 |
| 1999-03-23 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 1,735.54 |
| 1999-03-19 | 2,010 | 2,050 | 2,000 | 2,000 | 6,000 | 1,652.89 |
| 1999-03-18 | 1,980 | 2,050 | 1,980 | 2,030 | 8,000 | 1,677.69 |
| 1999-03-17 | 2,050 | 2,080 | 2,000 | 2,000 | 8,000 | 1,652.89 |
| 1999-03-16 | 2,100 | 2,100 | 1,970 | 2,000 | 7,000 | 1,652.89 |
| 1999-03-15 | 2,110 | 2,110 | 2,090 | 2,090 | 4,000 | 1,727.27 |
| 1999-03-12 | 2,100 | 2,100 | 1,900 | 2,100 | 8,000 | 1,735.54 |
| 1999-03-11 | 2,150 | 2,190 | 2,150 | 2,150 | 3,000 | 1,776.86 |
| 1999-03-09 | 2,200 | 2,250 | 2,200 | 2,250 | 6,000 | 1,859.50 |
| 1999-03-08 | 2,100 | 2,200 | 2,100 | 2,200 | 5,000 | 1,818.18 |
| 1999-03-05 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,818.18 |
| 1999-03-04 | 2,310 | 2,310 | 2,160 | 2,200 | 6,000 | 1,818.18 |
| 1999-03-03 | 2,200 | 2,300 | 2,200 | 2,300 | 5,000 | 1,900.83 |
| 1999-03-02 | 2,060 | 2,150 | 2,050 | 2,100 | 37,000 | 1,735.54 |
| 1999-03-01 | 2,000 | 2,000 | 1,910 | 2,000 | 15,000 | 1,652.89 |
| 1999-02-26 | 1,910 | 1,970 | 1,910 | 1,970 | 7,000 | 1,628.10 |
| 1999-02-25 | 1,880 | 1,900 | 1,800 | 1,900 | 12,000 | 1,570.25 |
| 1999-02-24 | 1,940 | 1,940 | 1,890 | 1,890 | 5,000 | 1,561.98 |
| 1999-02-23 | 1,800 | 1,950 | 1,750 | 1,950 | 15,000 | 1,611.57 |
| 1999-02-22 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,487.60 |
| 1999-02-19 | 1,860 | 1,860 | 1,830 | 1,830 | 3,000 | 1,512.40 |
| 1999-02-18 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,512.40 |
| 1999-02-17 | 1,800 | 1,940 | 1,800 | 1,940 | 10,000 | 1,603.31 |
| 1999-02-16 | 1,620 | 1,750 | 1,610 | 1,750 | 19,000 | 1,446.28 |
| 1999-02-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,305.79 |
| 1999-02-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,305.79 |
| 1999-02-10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,305.79 |
| 1999-02-04 | 1,630 | 1,670 | 1,630 | 1,650 | 9,000 | 1,363.64 |
| 1999-02-03 | 1,460 | 1,580 | 1,460 | 1,580 | 25,000 | 1,305.79 |
| 1999-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1999-02-01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,198.35 |
| 1999-01-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1999-01-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1999-01-21 | 1,410 | 1,410 | 1,390 | 1,390 | 10,000 | 1,148.76 |
| 1999-01-20 | 1,450 | 1,480 | 1,420 | 1,420 | 4,000 | 1,173.55 |
| 1999-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1999-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1999-01-14 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 1,157.02 |
| 1999-01-12 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,157.02 |
| 1999-01-08 | 1,420 | 1,430 | 1,390 | 1,390 | 7,000 | 1,148.76 |
| 1999-01-07 | 1,390 | 1,420 | 1,390 | 1,420 | 4,000 | 1,173.55 |
| 1999-01-06 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 1,165.29 |
| 1999-01-05 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 1,173.55 |
| 1999-01-04 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 1,181.82 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
