1. HOME >
  2. 株価時系列 >
  3. 2224 >
  4. 2012年

2224 (株)コモ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5641,5791,5601,5791,6001,579
2012-12-271,5611,5751,5611,5644001,564
2012-12-261,5571,5771,5571,5617001,561
2012-12-251,5641,5751,5561,5562,1001,556
2012-12-211,5701,5771,5691,5691,3001,569
2012-12-201,5681,5681,5631,5631,4001,563
2012-12-191,5751,5761,5751,5751,6001,575
2012-12-181,5761,5761,5641,5641,5001,564
2012-12-171,5651,5761,5641,5641,5001,564
2012-12-141,5781,5781,5651,5751,5001,575
2012-12-131,5681,5701,5681,5706001,570
2012-12-121,5621,5681,5621,5687001,568
2012-12-111,5681,5681,5611,5685001,568
2012-12-101,5671,5681,5671,5684001,568
2012-12-071,5681,5681,5671,5671,2001,567
2012-12-061,5641,5681,5641,5682001,568
2012-12-051,5611,5611,5611,5611001,561
2012-12-041,5601,5621,5541,5611,2001,561
2012-12-031,5521,5521,5501,5501,1001,550
2012-11-301,5501,5501,5401,5504001,550
2012-11-291,5501,5541,5401,5401,2001,540
2012-11-281,5411,5501,5411,5503001,550
2012-11-271,5501,5521,5441,5523001,552
2012-11-261,5491,5491,5491,5495001,549
2012-11-221,5401,5501,5401,5495001,549
2012-11-211,5451,5501,5401,5404001,540
2012-11-201,5431,5431,5431,5431001,543
2012-11-191,5351,5351,5351,5352001,535
2012-11-161,5481,5481,5481,5481001,548
2012-11-151,5331,5481,5331,5483001,548
2012-11-141,5331,5491,5331,5331,3001,533
2012-11-121,5421,5421,5391,5397001,539
2012-11-091,5741,5741,5421,5421,4001,542
2012-11-081,5501,5501,5451,5452001,545
2012-11-071,5431,5431,5431,5431001,543
2012-11-061,5521,5531,5441,5444001,544
2012-11-021,5421,5431,5421,5432001,543
2012-11-011,5421,5501,5421,5424001,542
2012-10-311,5451,5451,5451,5452001,545
2012-10-301,5311,5311,5311,5311001,531
2012-10-291,5411,5411,5311,5312001,531
2012-10-261,5461,5501,5461,5502001,550
2012-10-251,5421,5481,5421,5464001,546
2012-10-241,5421,5421,5421,5421001,542
2012-10-221,5451,5451,5401,5403001,540
2012-10-191,5431,5431,5421,5422001,542
2012-10-171,5501,5501,5421,5424001,542
2012-10-161,5401,5551,5401,5553001,555
2012-10-121,5301,5501,5301,5311,1001,531
2012-10-111,5301,5401,5301,5304001,530
2012-10-101,5391,5391,5261,5304001,530
2012-10-091,5301,5411,5301,5307001,530
2012-10-051,5401,5401,5261,5261,0001,526
2012-10-041,5251,5251,5251,5251001,525
2012-10-031,5291,5351,5291,5291,3001,529
2012-10-021,5301,5301,5211,5213001,521
2012-10-011,5211,5291,5211,5294001,529
2012-09-281,5301,5321,5221,5221,5001,522
2012-09-271,5321,5321,5201,5202,0001,520
2012-09-261,5081,5371,5081,5255,8001,525
2012-09-251,5791,5881,5761,5884,7001,588
2012-09-241,5721,5801,5721,5802,2001,580
2012-09-211,5771,5811,5701,5813,1001,581
2012-09-201,5771,5801,5721,5807001,580
2012-09-191,5801,5801,5711,5771,3001,577
2012-09-181,5721,5801,5721,5808001,580
2012-09-141,5761,5811,5711,5811,2001,581
2012-09-131,5751,5851,5751,5857001,585
2012-09-121,5891,5891,5701,5701,3001,570
2012-09-111,5851,5901,5751,5756001,575
2012-09-101,5851,5901,5801,5891,7001,589
2012-09-071,5871,5871,5871,5872001,587
2012-09-061,5901,5901,5801,5801,3001,580
2012-09-051,5901,5901,5811,5902,6001,590
2012-09-041,5861,5901,5861,5905001,590
2012-09-031,5901,5901,5801,5876001,587
2012-08-311,5801,5891,5801,5897001,589
2012-08-301,5901,5901,5701,5877001,587
2012-08-291,5761,5901,5701,5702,5001,570
2012-08-281,5751,5751,5751,5758001,575
2012-08-271,5801,5801,5751,5801,0001,580
2012-08-241,5791,5801,5791,5809001,580
2012-08-231,5751,5791,5751,5797001,579
2012-08-221,5751,5751,5731,5758001,575
2012-08-211,5701,5711,5701,5713001,571
2012-08-201,5701,5701,5701,5709001,570
2012-08-171,5541,5651,5541,5655001,565
2012-08-161,5681,5681,5651,5651,1001,565
2012-08-151,5681,5681,5681,5681001,568
2012-08-141,5701,5701,5501,5502,0001,550
2012-08-101,5551,5681,5501,5502,4001,550
2012-08-091,5681,5681,5681,5681001,568
2012-08-081,5681,5691,5661,5666001,566
2012-08-071,5701,5701,5681,5681,1001,568
2012-08-061,5551,5551,5521,5554001,555
2012-08-031,5601,5601,5601,5601001,560
2012-08-021,5651,5651,5521,5609001,560
2012-08-011,5641,5641,5631,5632001,563
2012-07-311,5601,5601,5601,5606001,560
2012-07-301,5591,5601,5521,5608001,560
2012-07-271,5591,5591,5591,5592001,559
2012-07-261,5591,5591,5501,5516001,551
2012-07-251,5631,5631,5501,5511,3001,551
2012-07-241,5631,5631,5611,5634001,563
2012-07-231,5661,5701,5631,5638001,563
2012-07-201,5601,5661,5601,5661,4001,566
2012-07-191,5651,5651,5631,5634001,563
2012-07-181,5651,5651,5651,5656001,565
2012-07-171,5541,5581,5531,5589001,558
2012-07-131,5501,5551,5501,5554001,555
2012-07-121,5501,5551,5501,5514001,551
2012-07-111,5501,5501,5501,5501001,550
2012-07-101,5501,5501,5501,5505001,550
2012-07-091,5481,5501,5431,5503001,550
2012-07-061,5491,5551,5481,5483001,548
2012-07-051,5571,5571,5491,5493001,549
2012-07-041,5431,5571,5431,5572001,557
2012-07-031,5561,5581,5401,5581,3001,558
2012-07-021,5361,5441,5361,5386001,538
2012-06-291,5351,5401,5351,5407001,540
2012-06-281,5331,5391,5331,5392001,539
2012-06-271,5351,5381,5351,5385001,538
2012-06-251,5311,5331,5311,5336001,533
2012-06-221,5251,5251,5251,5251001,525
2012-06-211,5201,5321,5201,5322001,532
2012-06-201,5211,5211,5201,5202001,520
2012-06-191,5371,5371,5161,5201,4001,520
2012-06-181,5471,5471,5371,5371,5001,537
2012-06-151,5481,5481,5481,5482001,548
2012-06-141,5371,5451,5371,5404001,540
2012-06-131,5301,5351,5301,5356001,535
2012-06-121,5301,5301,5301,5301001,530
2012-06-111,5221,5301,5221,5305001,530
2012-06-081,5291,5291,5211,5214001,521
2012-06-071,5201,5201,5201,5202001,520
2012-06-061,5151,5271,5141,5275001,527
2012-06-051,5131,5371,5131,5153001,515
2012-06-041,5201,5201,5121,5121,1001,512
2012-06-011,5491,5491,5171,5181,3001,518
2012-05-311,5291,5351,5121,5121,5001,512
2012-05-301,5251,5251,5101,5106001,510
2012-05-281,5131,5241,5111,5245001,524
2012-05-251,5111,5251,5111,5252001,525
2012-05-241,5251,5251,5101,5103001,510
2012-05-231,5111,5111,5111,5113001,511
2012-05-221,5111,5111,5111,5111001,511
2012-05-211,5201,5261,5101,5261,2001,526
2012-05-181,5101,5101,5101,5106001,510
2012-05-171,5101,5201,5101,5203001,520
2012-05-161,5101,5151,5101,5104001,510
2012-05-151,5201,5201,5151,5155001,515
2012-05-141,5171,5321,5001,5322,7001,532
2012-05-111,5201,5201,5161,5162,1001,516
2012-05-101,5251,5251,5251,5254001,525
2012-05-091,5221,5221,5221,5221,8001,522
2012-05-081,5351,5351,5301,5303001,530
2012-05-071,5301,5351,5281,5353001,535
2012-05-021,5481,5481,5311,5315001,531
2012-05-011,5311,5311,5301,5302001,530
2012-04-271,5481,5481,5311,5315001,531
2012-04-251,5481,5481,5311,5484001,548
2012-04-241,5501,5501,5251,5251,7001,525
2012-04-231,5371,5471,5341,5341,3001,534
2012-04-201,5501,5501,5341,5367001,536
2012-04-191,5491,5501,5281,5284001,528
2012-04-181,5281,5511,5281,5291,7001,529
2012-04-171,5201,5301,5201,5281,5001,528
2012-04-161,5271,5271,5161,5185001,518
2012-04-131,5291,5291,5161,5162,1001,516
2012-04-121,5291,5291,5291,5291001,529
2012-04-111,5191,5191,5191,5191001,519
2012-04-101,5201,5301,5191,5191,9001,519
2012-04-091,5211,5241,5201,5201,1001,520
2012-04-061,5211,5211,5211,5213001,521
2012-04-051,5231,5231,5201,5222,2001,522
2012-04-041,5291,5301,5251,5251,4001,525
2012-04-031,5251,5261,5251,5268001,526
2012-04-021,5301,5311,5201,5211,6001,521
2012-03-301,5201,5421,5201,5301,2001,530
2012-03-291,5301,5351,5201,5203,4001,520
2012-03-281,5251,5451,5251,5316,9001,531
2012-03-271,5931,5931,5891,5915,7001,591
2012-03-261,5941,5941,5901,5923,4001,592
2012-03-231,5951,5951,5921,5941,0001,594
2012-03-221,5851,5951,5851,5955,0001,595
2012-03-211,5901,5941,5901,5932,0001,593
2012-03-191,5851,5941,5841,5903,3001,590
2012-03-161,5751,5841,5751,5849001,584
2012-03-151,5831,5851,5701,5712,2001,571
2012-03-141,5721,5801,5701,5803,3001,580
2012-03-131,5761,5781,5731,5738001,573
2012-03-121,5751,5781,5721,5761,5001,576
2012-03-091,5741,5741,5721,5732,2001,573
2012-03-081,5701,5751,5551,5751,7001,575
2012-03-071,5651,5701,5601,5602,1001,560
2012-03-061,5521,5551,5511,5552,2001,555
2012-03-051,5491,5531,5491,5521,7001,552
2012-03-021,5381,5501,5381,5491,1001,549
2012-03-011,5501,5511,5451,5452,4001,545
2012-02-291,5391,5451,5391,5451,8001,545
2012-02-281,5381,5381,5301,5382,4001,538
2012-02-271,5381,5381,5291,5302,3001,530
2012-02-241,5341,5351,5341,5358001,535
2012-02-231,5341,5341,5301,5334001,533
2012-02-221,5291,5321,5251,5308001,530
2012-02-211,5291,5291,5251,5299001,529
2012-02-201,5301,5301,5251,5251,7001,525
2012-02-171,5261,5291,5251,5295001,529
2012-02-161,5211,5291,5211,5285001,528
2012-02-151,5211,5281,5211,5283001,528
2012-02-131,5151,5221,5151,5204001,520
2012-02-101,5231,5231,5131,5137001,513
2012-02-091,5111,5111,5111,5111,1001,511
2012-02-081,5261,5261,5201,5266001,526
2012-02-071,5121,5261,5121,5263001,526
2012-02-061,5341,5341,5121,5121,5001,512
2012-02-031,5101,5101,5101,5101001,510
2012-02-021,5061,5061,5061,5066001,506
2012-02-011,5061,5061,5061,5062001,506
2012-01-311,5151,5151,5031,5035001,503
2012-01-301,5101,5151,5031,5154001,515
2012-01-271,5071,5211,5001,5011,5001,501
2012-01-261,5091,5091,5001,5074001,507
2012-01-251,5051,5071,5051,5072001,507
2012-01-241,4991,4991,4991,4992001,499
2012-01-231,4971,5011,4951,4986001,498
2012-01-201,4951,4981,4951,4986001,498
2012-01-191,4931,4951,4931,4953001,495
2012-01-171,5001,5001,4921,4926001,492
2012-01-161,5081,5081,4911,5001,2001,500
2012-01-131,4891,4891,4891,4891,1001,489
2012-01-121,4961,4961,4961,4961001,496
2012-01-111,5101,5101,5101,5109001,510
2012-01-101,5101,5101,5001,5098001,509
2012-01-061,4921,5051,4921,5056001,505
2012-01-051,5051,5051,5051,5052001,505
2012-01-041,4981,5051,4861,5057001,505

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