2224 (株)コモ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,5261,5261,5201,5204001,520
2008-12-291,5201,5241,5201,5242001,524
2008-12-261,5241,5251,5241,5253001,525
2008-12-251,5151,5151,5101,5101,1001,510
2008-12-241,5151,5191,5071,5101,8001,510
2008-12-221,5201,5251,5151,5151,4001,515
2008-12-191,5101,5201,5051,5201,2001,520
2008-12-181,5141,5181,5101,5101,4001,510
2008-12-171,5301,5301,5121,5121,0001,512
2008-12-161,5111,5111,5101,5106001,510
2008-12-151,5151,5161,5101,5101,1001,510
2008-12-121,5201,5201,5191,5192001,519
2008-12-111,5101,5171,5101,5157001,515
2008-12-101,5051,5081,5051,5083001,508
2008-12-091,5151,5151,5011,5012001,501
2008-12-081,5021,5201,5001,5151,7001,515
2008-12-051,5001,5031,5001,5034001,503
2008-12-041,5001,5001,5001,5001,2001,500
2008-12-031,5001,5001,4901,5002,4001,500
2008-12-021,5071,5201,5051,5055001,505
2008-12-011,5101,5101,5101,5101001,510
2008-11-281,5351,5351,5001,5101,4001,510
2008-11-271,5401,5401,5351,5401,4001,540
2008-11-261,5041,5071,5041,5072001,507
2008-11-251,5091,5091,5051,5094001,509
2008-11-211,5021,5091,4991,5006001,500
2008-11-201,4981,5011,4981,4991,9001,499
2008-11-191,5051,5091,5001,5099001,509
2008-11-181,5001,5051,5001,5052001,505
2008-11-171,5011,5091,5011,5092001,509
2008-11-141,5011,5091,5011,5093001,509
2008-11-131,5031,5091,5031,5091,3001,509
2008-11-111,5011,5091,5011,5013001,501
2008-11-101,5091,5091,5001,5056001,505
2008-11-071,4981,5091,4971,5096001,509
2008-11-061,5011,5011,4971,4988001,498
2008-11-051,5151,5201,5001,5018001,501
2008-11-041,5001,5101,4901,4901,4001,490
2008-10-311,4951,5151,4851,5156001,515
2008-10-301,4911,4911,4701,4703,9001,470
2008-10-291,5501,5601,4801,4814,7001,481
2008-10-281,4901,5001,4801,5002,5001,500
2008-10-271,5001,5011,5001,5001,2001,500
2008-10-241,5161,5161,5001,5002,3001,500
2008-10-231,5201,5201,5001,5011,6001,501
2008-10-221,5201,5201,5201,5203001,520
2008-10-211,5201,5201,5101,5103001,510
2008-10-201,5101,5201,5061,5078001,507
2008-10-171,5201,5251,5011,5011,8001,501
2008-10-161,4911,5201,4911,5202,5001,520
2008-10-151,5281,5281,5201,5205001,520
2008-10-141,5301,5301,5151,5151,8001,515
2008-10-101,4891,5001,4851,4862,7001,486
2008-10-091,4901,4991,4851,4991,2001,499
2008-10-081,5031,5041,4901,4906,9001,490
2008-10-071,5301,5301,5021,5053,3001,505
2008-10-061,5441,5451,5431,5442,2001,544
2008-10-031,5451,5471,5451,5451,4001,545
2008-10-021,5461,5491,5461,5471,0001,547
2008-10-011,5641,5641,5431,5436001,543
2008-09-301,5451,5571,5451,5579001,557
2008-09-291,5701,5701,5451,5452,1001,545
2008-09-261,5651,5651,5501,5508001,550
2008-09-251,5401,5601,5391,5503,4001,550
2008-09-241,5941,5941,5871,5932,0001,593
2008-09-221,5841,5941,5831,5833,1001,583
2008-09-191,5931,5931,5811,5841,7001,584
2008-09-181,5831,5941,5801,5941,7001,594
2008-09-171,5801,5911,5801,5842,6001,584
2008-09-161,6001,6001,5901,5901,7001,590
2008-09-121,5861,5991,5861,5886001,588
2008-09-111,6001,6001,5991,5994001,599
2008-09-101,5911,6001,5851,6001,4001,600
2008-09-091,5901,5951,5851,5851,4001,585
2008-09-081,5961,6001,5901,5902,2001,590
2008-09-051,5931,5951,5901,5904001,590
2008-09-041,5971,5971,5931,5932,2001,593
2008-09-031,5961,5961,5901,5909001,590
2008-09-021,5921,5921,5921,5922001,592
2008-09-011,5901,5951,5901,5901,3001,590
2008-08-291,5881,5881,5881,5881001,588
2008-08-281,5791,5881,5781,5881,4001,588
2008-08-271,5711,5951,5701,5713,5001,571
2008-08-261,5711,5711,5711,5713001,571
2008-08-251,5891,5901,5851,5891,8001,589
2008-08-221,5901,5901,5901,5909001,590
2008-08-211,5801,5901,5801,5901,0001,590
2008-08-201,5871,5891,5871,5894001,589
2008-08-191,5701,5701,5701,5701,0001,570
2008-08-181,5701,5871,5671,5876001,587
2008-08-151,5901,5901,5631,5821,0001,582
2008-08-141,5721,5901,5721,5901,0001,590
2008-08-131,5791,5791,5711,5712001,571
2008-08-121,5761,5781,5701,5708001,570
2008-08-111,5761,5771,5751,5773001,577
2008-08-081,5801,5801,5601,5637001,563
2008-08-071,5551,5791,5551,5602,1001,560
2008-08-061,5741,5741,5561,5657001,565
2008-08-051,5601,5601,5601,5609001,560
2008-08-041,5751,5751,5551,5561,5001,556
2008-08-011,5681,5721,5681,5724001,572
2008-07-311,5721,5721,5721,5721001,572
2008-07-301,5741,5771,5581,5732,5001,573
2008-07-291,5581,5751,5581,5751,3001,575
2008-07-251,5561,5701,5561,5703001,570
2008-07-241,5701,5701,5551,5551,1001,555
2008-07-221,5771,5771,5531,5536001,553
2008-07-181,5511,5651,5501,5651,3001,565
2008-07-171,5551,5631,5501,5631,2001,563
2008-07-161,5891,5891,5501,5512,5001,551
2008-07-151,5801,5891,5751,5772,4001,577
2008-07-141,5611,5751,5611,5759001,575
2008-07-111,5601,5681,5581,5681,5001,568
2008-07-101,5671,5681,5601,5601,3001,560
2008-07-091,5701,5701,5631,5633001,563
2008-07-081,5701,5701,5621,5622001,562
2008-07-071,5621,5621,5621,5623001,562
2008-07-041,5611,5611,5611,5611001,561
2008-07-031,5601,5801,5571,5571,1001,557
2008-07-021,5801,5801,5581,5609001,560
2008-07-011,5741,5801,5741,5801,3001,580
2008-06-301,5741,5741,5561,5703001,570
2008-06-271,5561,5581,5561,5586001,558
2008-06-261,5541,5661,5541,5565001,556
2008-06-251,5591,5601,5531,5536001,553
2008-06-241,5571,5571,5551,5552001,555
2008-06-231,5701,5701,5511,5605001,560
2008-06-201,5791,5801,5501,5751,5001,575
2008-06-191,5801,5801,5511,5803,1001,580
2008-06-181,5531,5801,5501,5801,5001,580
2008-06-171,5511,5521,5511,5525001,552
2008-06-161,5501,5511,5501,5501,2001,550
2008-06-131,5501,5501,5481,5494001,549
2008-06-121,5501,5511,5471,5485001,548
2008-06-111,5511,5511,5471,5471,0001,547
2008-06-101,5521,5521,5501,5505001,550
2008-06-091,5461,5471,5461,5473001,547
2008-06-061,5491,5491,5491,5491001,549
2008-06-051,5451,5471,5451,5474001,547
2008-06-041,5471,5471,5461,5462001,546
2008-06-031,5501,5501,5381,5471,7001,547
2008-06-021,5411,5501,5411,5485001,548
2008-05-301,5391,5501,5391,5414001,541
2008-05-291,5401,5411,5401,5414001,541
2008-05-271,5491,5501,5371,5371,2001,537
2008-05-261,5491,5491,5361,5361,2001,536
2008-05-231,5431,5441,5421,5425001,542
2008-05-221,5451,5451,5421,5422001,542
2008-05-211,5461,5481,5461,5465001,546
2008-05-201,5451,5451,5411,5416001,541
2008-05-191,5501,5501,5451,5452001,545
2008-05-161,5501,5501,5491,5504001,550
2008-05-151,5501,5501,5461,5465001,546
2008-05-141,5411,5501,5401,5487001,548
2008-05-131,5401,5501,5401,5507001,550
2008-05-121,5501,5501,5401,5401,9001,540
2008-05-091,5501,5501,5401,5416001,541
2008-05-081,5401,5401,5401,5401001,540
2008-05-071,5401,5401,5401,5406001,540
2008-05-021,5401,5401,5401,5403001,540
2008-05-011,5441,5541,5441,5503001,550
2008-04-301,5501,5541,5441,5545001,554
2008-04-281,5441,5441,5431,5443001,544
2008-04-251,5471,5471,5441,5443001,544
2008-04-241,5501,5501,5301,5321,8001,532
2008-04-231,5331,5381,5331,5334001,533
2008-04-211,5391,5601,5311,5311,3001,531
2008-04-181,5401,5591,5351,5351,3001,535
2008-04-171,5501,5601,5401,5518001,551
2008-04-161,5601,5601,5601,5601001,560
2008-04-151,5401,5401,5401,5401001,540
2008-04-141,5551,5691,5401,5407001,540
2008-04-111,5501,5551,5501,5557001,555
2008-04-101,5451,5581,5411,5559001,555
2008-04-091,5351,5451,5331,5458001,545
2008-04-081,5351,5351,5311,5314001,531
2008-04-071,5631,5631,5301,5351,3001,535
2008-04-041,5421,5421,5351,5352001,535
2008-04-031,5301,5301,5301,5303001,530
2008-04-021,5251,5391,5251,5266001,526
2008-04-011,5211,5401,5211,5403001,540
2008-03-311,5431,5431,5201,5211,0001,521
2008-03-281,5441,5441,5251,5252,2001,525
2008-03-271,5451,5451,5221,5227001,522
2008-03-261,4971,5381,4901,5155,5001,515
2008-03-251,5921,5941,5901,5943,2001,594
2008-03-241,5901,5921,5881,5903,1001,590
2008-03-211,5881,5911,5841,5902,6001,590
2008-03-191,5791,5951,5791,5933,5001,593
2008-03-181,5751,6371,5751,5904,3001,590
2008-03-171,5881,5911,5751,5755,2001,575
2008-03-141,5931,5941,5861,5881,2001,588
2008-03-131,5901,5951,5901,5942,0001,594
2008-03-121,5921,5941,5891,5932,4001,593
2008-03-111,5901,5951,5901,5941,6001,594
2008-03-101,5941,5951,5891,5902,6001,590
2008-03-071,5901,5961,5901,5942,9001,594
2008-03-061,5901,5931,5891,5902,8001,590
2008-03-051,5881,5891,5841,5869001,586
2008-03-041,5921,5931,5881,5891,9001,589
2008-03-031,5911,5931,5901,5911,6001,591
2008-02-291,5931,5931,5891,5929001,592
2008-02-281,5901,5941,5901,5901,5001,590
2008-02-271,5901,5941,5891,5902,8001,590
2008-02-261,5861,5931,5861,5904,4001,590
2008-02-251,5851,5851,5851,5851,2001,585
2008-02-221,5751,5821,5751,5823,1001,582
2008-02-211,5741,5751,5721,5747001,574
2008-02-201,5711,5711,5701,5717001,571
2008-02-191,5701,5711,5701,5701,2001,570
2008-02-181,5671,5691,5661,5675001,567
2008-02-151,5691,5701,5651,5656001,565
2008-02-141,5701,5701,5691,5703,1001,570
2008-02-131,5651,5691,5651,5692,4001,569
2008-02-121,5621,5671,5621,5651,0001,565
2008-02-081,5631,5641,5601,5641,0001,564
2008-02-071,5631,5651,5601,5636001,563
2008-02-061,5551,5631,5521,5559001,555
2008-02-051,5601,5611,5541,5556001,555
2008-02-041,5561,5601,5501,5605,2001,560
2008-02-011,5531,5551,5521,5553,7001,555
2008-01-311,5531,5551,5531,5531,8001,553
2008-01-301,5501,5561,5501,5527001,552
2008-01-291,5481,5511,5471,5499001,549
2008-01-281,5491,5501,5461,5482,2001,548
2008-01-251,5541,5551,5491,5491,3001,549
2008-01-241,5461,5501,5461,5477001,547
2008-01-231,5471,5481,5391,5475,2001,547
2008-01-221,5491,5501,5461,5471,9001,547
2008-01-211,5501,5501,5501,5501,9001,550
2008-01-181,5521,5541,5441,5502,9001,550
2008-01-171,5551,5611,5541,5554,6001,555
2008-01-161,5641,5651,5541,5553,1001,555
2008-01-151,5601,5661,5551,5651,6001,565
2008-01-111,5601,5671,5551,5553,1001,555
2008-01-101,5651,5671,5561,5601,9001,560
2008-01-091,5591,5641,5591,5621,6001,562
2008-01-081,5541,5551,5491,5543,0001,554
2008-01-071,5651,5651,5501,5545,3001,554

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