1. HOME >
  2. 株価時系列 >
  3. 2224 >
  4. 2011年

2224 (株)コモ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4851,4991,4841,4865001,486
2011-12-291,4981,5001,4931,5005001,500
2011-12-281,4941,5001,4941,4995001,499
2011-12-271,4831,4901,4831,4854001,485
2011-12-261,4901,4911,4811,4919001,491
2011-12-221,4931,4931,4901,4903001,490
2011-12-211,4911,4911,4781,4894001,489
2011-12-201,4931,4931,4801,4801,4001,480
2011-12-191,4871,4951,4811,4951,4001,495
2011-12-161,5001,5001,4841,4841,0001,484
2011-12-151,4931,4991,4821,4901,6001,490
2011-12-141,4961,4981,4901,4983001,498
2011-12-131,4891,4941,4881,4943001,494
2011-12-121,4911,5001,4881,4899001,489
2011-12-091,5001,5001,4881,4881,0001,488
2011-12-081,4821,4941,4821,4932,7001,493
2011-12-071,4831,4941,4831,4931,8001,493
2011-12-061,4941,4941,4821,4837001,483
2011-12-051,4821,4901,4821,4825001,482
2011-12-021,4811,4891,4801,4895001,489
2011-12-011,4751,4871,4751,4873001,487
2011-11-301,4721,4831,4721,4755001,475
2011-11-291,4701,4701,4701,4701001,470
2011-11-281,4701,4841,4661,4755001,475
2011-11-251,4701,4851,4651,4855001,485
2011-11-241,4811,4851,4811,4856001,485
2011-11-181,4641,4781,4641,4701,3001,470
2011-11-171,4561,4811,4561,4642,3001,464
2011-11-161,4701,4701,4631,4632001,463
2011-11-151,4701,4711,4691,4691,3001,469
2011-11-141,4701,4711,4701,4703001,470
2011-11-111,4621,4691,4621,4697001,469
2011-11-101,4701,4701,4611,4704001,470
2011-11-091,4631,4751,4601,4751,2001,475
2011-11-081,4651,4651,4631,4632001,463
2011-11-071,4651,4651,4651,4651001,465
2011-11-041,4601,4601,4601,4601,5001,460
2011-11-011,4631,4651,4631,4652001,465
2011-10-311,4631,4761,4631,4766001,476
2011-10-281,4651,4651,4651,4652001,465
2011-10-271,4661,4661,4661,4661001,466
2011-10-261,4701,4711,4661,4661,2001,466
2011-10-251,4711,4781,4711,4713001,471
2011-10-211,4811,4811,4711,4712001,471
2011-10-201,4811,4811,4691,4693001,469
2011-10-191,4801,4801,4671,4672001,467
2011-10-181,4771,4791,4651,4656001,465
2011-10-171,4661,4761,4651,4656001,465
2011-10-141,4621,4761,4621,4762001,476
2011-10-131,4611,4621,4611,4615001,461
2011-10-121,4621,4621,4611,4614001,461
2011-10-111,4641,4771,4621,4627001,462
2011-10-071,4811,4811,4601,4644001,464
2011-10-061,4601,4601,4601,4602001,460
2011-10-051,4631,4631,4601,4601,2001,460
2011-10-041,4621,4631,4511,4631,3001,463
2011-10-031,4521,4611,4521,4562,6001,456
2011-09-301,4971,4971,4901,4903001,490
2011-09-291,4941,4961,4901,4961,0001,496
2011-09-281,4611,4781,4581,4743,3001,474
2011-09-271,5291,5311,5281,5314,3001,531
2011-09-261,5251,5291,5251,5293,9001,529
2011-09-221,5201,5251,5201,5252,6001,525
2011-09-211,5191,5201,5171,5203,0001,520
2011-09-201,5131,5131,5121,5139001,513
2011-09-161,5191,5191,5101,5191,9001,519
2011-09-151,5151,5191,5151,5196001,519
2011-09-141,5141,5181,5131,5135001,513
2011-09-131,5101,5151,5101,5151,4001,515
2011-09-121,5151,5151,5141,5144001,514
2011-09-091,5191,5201,5191,5196001,519
2011-09-081,5021,5151,5021,5052,0001,505
2011-09-071,5091,5101,5061,5098001,509
2011-09-061,5041,5101,5021,5091,0001,509
2011-09-051,5031,5141,5021,5021,2001,502
2011-09-021,5051,5071,5031,5033001,503
2011-09-011,5011,5051,5011,5052001,505
2011-08-311,5001,5081,5001,5075001,507
2011-08-301,5071,5071,5071,5074001,507
2011-08-291,5001,5011,5001,5004001,500
2011-08-261,5001,5001,5001,5005001,500
2011-08-251,5001,5091,5001,5094001,509
2011-08-241,5021,5051,5001,5053001,505
2011-08-231,4951,5001,4951,4966001,496
2011-08-221,4991,5071,4951,4956001,495
2011-08-191,4801,4991,4791,4991,0001,499
2011-08-181,4951,4951,4951,4952001,495
2011-08-171,4891,4891,4801,4896001,489
2011-08-161,4951,4951,4901,4903001,490
2011-08-151,5001,5051,4751,4802,8001,480
2011-08-121,4991,4991,4901,4905001,490
2011-08-111,4751,4971,4751,4805001,480
2011-08-101,4761,4981,4761,4771,2001,477
2011-08-091,4731,4731,4601,4723,0001,472
2011-08-081,4561,4801,4561,4705,0001,470
2011-08-051,5001,5091,5001,5001,9001,500
2011-08-041,5011,5101,5001,5105001,510
2011-08-031,5011,5061,5011,5065001,506
2011-08-021,5011,5011,5011,5013001,501
2011-08-011,5091,5091,5081,5082001,508
2011-07-291,5101,5101,5001,5004001,500
2011-07-281,5091,5141,5001,5011,5001,501
2011-07-271,5101,5171,5091,5094001,509
2011-07-261,5151,5201,5101,5105001,510
2011-07-251,5171,5191,5161,5175001,517
2011-07-221,5151,5151,5141,5151,4001,515
2011-07-211,5051,5151,5051,5154001,515
2011-07-201,5241,5241,5041,5042,0001,504
2011-07-191,5061,5101,5041,5045001,504
2011-07-151,5111,5141,5051,5057001,505
2011-07-141,5131,5131,5111,5113001,511
2011-07-131,5021,5041,5021,5043001,504
2011-07-121,5061,5061,5031,5038001,503
2011-07-111,5281,5281,5011,5012001,501
2011-07-081,5091,5301,5061,5062,2001,506
2011-07-071,5021,5031,5021,5034001,503
2011-07-061,4901,5001,4901,5005001,500
2011-07-051,5001,5001,4901,4902001,490
2011-07-041,5001,5001,4851,5002,6001,500
2011-07-011,4931,5041,4931,4961,5001,496
2011-06-301,5001,5001,4981,5001,6001,500
2011-06-291,4991,5001,4911,4911,7001,491
2011-06-281,4991,4991,4991,4993001,499
2011-06-271,4921,4971,4921,4974001,497
2011-06-241,4941,4961,4941,4963001,496
2011-06-231,4911,4941,4911,4944001,494
2011-06-221,4901,4901,4841,4907001,490
2011-06-211,4881,4901,4881,4906001,490
2011-06-171,4631,4871,4631,4651,8001,465
2011-06-161,4811,4871,4811,4873001,487
2011-06-151,4771,4801,4771,4804001,480
2011-06-141,4811,4841,4751,4754001,475
2011-06-131,4891,4891,4701,4801,3001,480
2011-06-101,4751,4881,4701,4701,1001,470
2011-06-091,4701,4841,4701,4803001,480
2011-06-081,4841,4841,4841,4843001,484
2011-06-071,4701,4861,4541,4541,6001,454
2011-06-061,4841,4911,4711,4712,2001,471
2011-06-031,4561,4681,4561,4682001,468
2011-06-021,4561,4591,4561,4563001,456
2011-06-011,4551,4701,4521,4525001,452
2011-05-311,4551,4561,4551,4564001,456
2011-05-301,4551,4551,4551,4551001,455
2011-05-271,4551,4801,4551,4801,0001,480
2011-05-261,4441,4441,4441,4441001,444
2011-05-251,4401,4501,4401,4509001,450
2011-05-241,4501,4501,4421,4423001,442
2011-05-231,4501,4501,4501,4501001,450
2011-05-201,4601,4601,4421,4426001,442
2011-05-191,4601,4601,4411,4411,0001,441
2011-05-181,4551,4601,4551,4602001,460
2011-05-171,4551,4601,4541,4556001,455
2011-05-161,4601,4601,4601,4607001,460
2011-05-131,4601,4741,4601,4608001,460
2011-05-111,4521,4701,4521,4705001,470
2011-05-101,4521,4601,4521,4605001,460
2011-05-091,4691,4691,4521,4523001,452
2011-05-061,4681,4701,4511,4692,1001,469
2011-05-021,4541,4541,4241,4241,4001,424
2011-04-281,4451,4451,4451,4453001,445
2011-04-271,4481,4481,4481,4485001,448
2011-04-261,4441,4481,4441,4485001,448
2011-04-251,4311,4401,4311,4401,0001,440
2011-04-221,4431,4431,4431,4431001,443
2011-04-201,4351,4351,4351,4352001,435
2011-04-191,4391,4391,4321,4394001,439
2011-04-181,4301,4441,4301,4444001,444
2011-04-151,4251,4351,4251,4285001,428
2011-04-141,4301,4391,4231,4251,4001,425
2011-04-131,4301,4301,4241,4302,3001,430
2011-04-121,4251,4301,4251,4303001,430
2011-04-111,4221,4231,4221,4234001,423
2011-04-081,4401,4401,4211,4211,7001,421
2011-04-071,4721,4721,4401,4401,4001,440
2011-04-061,4461,4581,4451,4585001,458
2011-04-051,4511,4571,4461,4461,4001,446
2011-04-041,4601,4601,4501,4521,5001,452
2011-04-011,4561,4601,4561,4606001,460
2011-03-311,4651,4651,4561,4561,1001,456
2011-03-301,4661,4801,4601,4601,8001,460
2011-03-291,4301,4751,4301,4564,9001,456
2011-03-281,5301,5321,5231,5327,2001,532
2011-03-251,5341,5351,5301,5353,6001,535
2011-03-241,5371,5371,5301,5344,4001,534
2011-03-231,5291,5341,5291,5332,5001,533
2011-03-221,5301,5331,5201,5264,1001,526
2011-03-181,5201,5221,5001,5103,8001,510
2011-03-171,4521,5151,4521,4903,6001,490
2011-03-161,3601,4601,3601,4527,1001,452
2011-03-151,4831,4831,3521,3986,9001,398
2011-03-141,5011,5101,4801,5106,4001,510
2011-03-111,5091,5181,5091,5188001,518
2011-03-101,5191,5191,5091,5096001,509
2011-03-091,5191,5191,5051,5182,0001,518
2011-03-081,5061,5141,5061,5139001,513
2011-03-071,5051,5171,5051,5106001,510
2011-03-041,5211,5211,5041,5041,4001,504
2011-03-031,5211,5211,5211,5213001,521
2011-03-021,5201,5201,5011,5102,4001,510
2011-03-011,5191,5201,5101,5102,3001,510
2011-02-281,5161,5201,5151,5187001,518
2011-02-251,5151,5161,5101,5161,1001,516
2011-02-241,5101,5161,5021,5161,5001,516
2011-02-231,5051,5171,5051,5175001,517
2011-02-221,5091,5151,5011,5151,2001,515
2011-02-211,5051,5051,5041,5042,0001,504
2011-02-181,5001,5051,5001,5059001,505
2011-02-171,5001,5001,5001,5001,3001,500
2011-02-161,4991,5001,4991,4991,2001,499
2011-02-151,4971,4991,4971,4998001,499
2011-02-141,4861,4881,4861,4883001,488
2011-02-101,4991,4991,4861,4866001,486
2011-02-091,4951,4951,4771,4801,5001,480
2011-02-081,4981,4981,4901,4902,3001,490
2011-02-071,4901,4911,4901,4913001,491
2011-02-041,4901,4901,4801,4905001,490
2011-02-031,4911,4911,4781,4901,1001,490
2011-02-021,4791,4811,4781,4811,0001,481
2011-02-011,4771,4801,4751,4808001,480
2011-01-311,4701,4801,4701,4786001,478
2011-01-281,4801,4801,4701,4751,5001,475
2011-01-271,4751,4761,4751,4755001,475
2011-01-261,4801,4801,4801,4804001,480
2011-01-251,4701,4951,4701,4712,6001,471
2011-01-241,4801,4991,4701,4902,8001,490
2011-01-211,4751,4751,4701,4708001,470
2011-01-201,4701,4751,4681,4751,4001,475
2011-01-191,4651,5001,4651,4702,8001,470
2011-01-181,4401,4651,4401,4653,2001,465
2011-01-171,4381,4421,4361,4421,3001,442
2011-01-141,4301,4321,4301,4325001,432
2011-01-131,4301,4301,4301,4303001,430
2011-01-121,4221,4301,4221,4221,3001,422
2011-01-111,4221,4251,4151,4251,0001,425
2011-01-071,4371,4381,4011,4208001,420
2011-01-061,4041,4401,4041,4201,0001,420
2011-01-051,3951,3981,3951,3988001,398
2011-01-041,3801,3881,3801,3881,5001,388

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