1. HOME >
  2. 株価時系列 >
  3. 2224 >
  4. 2013年

2224 (株)コモ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7051,7121,7011,7122,8001,712
2013-12-271,7001,7021,6901,7012,7001,701
2013-12-261,6801,6991,6801,6992,0001,699
2013-12-251,6851,6921,6801,6816,5001,681
2013-12-241,6851,6871,6811,6845,5001,684
2013-12-201,6871,6871,6811,6823,2001,682
2013-12-191,6901,6901,6861,6873,5001,687
2013-12-181,6901,6951,6871,6923,9001,692
2013-12-171,6991,6991,6931,6941,9001,694
2013-12-161,6951,6981,6911,6972,2001,697
2013-12-131,6991,6991,6901,6981,4001,698
2013-12-121,6921,6951,6911,6951,4001,695
2013-12-111,6981,6981,6921,6941,1001,694
2013-12-101,7001,7001,6831,6983,0001,698
2013-12-091,6881,6931,6871,6931,3001,693
2013-12-061,6811,6871,6811,6876001,687
2013-12-051,6771,6841,6751,6812,7001,681
2013-12-041,6771,6771,6751,6772,6001,677
2013-12-031,6781,6781,6771,6771,5001,677
2013-12-021,7001,7001,6801,6823,8001,682
2013-11-291,6791,6841,6761,6843,0001,684
2013-11-281,6801,6801,6781,6809001,680
2013-11-271,6741,6801,6741,6791,0001,679
2013-11-261,6741,6791,6741,6746001,674
2013-11-251,6771,6801,6741,6742,4001,674
2013-11-221,6711,6721,6711,6729001,672
2013-11-211,6751,6761,6731,6761,1001,676
2013-11-201,6781,6801,6731,6801,7001,680
2013-11-191,6721,6781,6711,6772,4001,677
2013-11-181,6781,6781,6721,6727001,672
2013-11-151,6701,6781,6691,6703,4001,670
2013-11-141,6771,6771,6701,6709001,670
2013-11-131,6781,6781,6701,6702001,670
2013-11-121,6661,6781,6661,6661,9001,666
2013-11-111,6621,6761,6621,6763,3001,676
2013-11-081,6681,6711,6681,6711,3001,671
2013-11-071,6801,6801,6701,6701,1001,670
2013-11-061,6701,6751,6701,6731,3001,673
2013-11-051,6701,6791,6611,6641,6001,664
2013-11-011,6791,6791,6701,6706001,670
2013-10-311,6781,6791,6701,6726001,672
2013-10-301,6671,6791,6671,6788001,678
2013-10-291,6781,6791,6701,6751,5001,675
2013-10-281,6781,6781,6661,6771,7001,677
2013-10-251,6661,6791,6651,6782,5001,678
2013-10-241,6631,6651,6621,6651,4001,665
2013-10-231,6641,6701,6631,6657001,665
2013-10-221,6621,6751,6621,6656001,665
2013-10-211,6701,6751,6651,6662,0001,666
2013-10-181,6661,6701,6661,6703001,670
2013-10-171,6691,6701,6651,6672,7001,667
2013-10-161,6681,6701,6511,6702,7001,670
2013-10-151,6551,6611,6551,6611,4001,661
2013-10-111,6611,6671,6611,6671,9001,667
2013-10-101,6691,6691,6551,6601,0001,660
2013-10-091,6501,6661,6491,6663,8001,666
2013-10-081,6551,6681,6541,6683,3001,668
2013-10-071,6751,6751,6601,6601,0001,660
2013-10-041,6711,6711,6611,6612,4001,661
2013-10-031,6681,6681,6651,6651,9001,665
2013-10-021,6701,6711,6671,6702,5001,670
2013-10-011,6741,6751,6711,6711,8001,671
2013-09-301,6721,6751,6721,6744,3001,674
2013-09-271,6851,6891,6841,6843,4001,684
2013-09-261,6441,6801,6431,67413,3001,674
2013-09-251,7401,7801,7311,74610,6001,746
2013-09-241,7231,7491,7231,7308,2001,730
2013-09-201,7191,7221,7111,7224,2001,722
2013-09-191,7001,7251,6991,7134,8001,713
2013-09-181,7001,7001,6981,7005,2001,700
2013-09-171,7001,7241,6951,70017,6001,700
2013-09-131,7201,7291,7201,7291,5001,729
2013-09-121,7211,7301,7191,7202,2001,720
2013-09-111,7101,7201,7101,7153,1001,715
2013-09-101,7071,7101,7071,7101,8001,710
2013-09-091,7071,7071,7041,7053,8001,705
2013-09-061,7051,7051,7021,7021,4001,702
2013-09-051,7001,7051,7001,7053,6001,705
2013-09-041,6991,7001,6991,7001,3001,700
2013-09-031,6951,7001,6951,7007001,700
2013-09-021,6991,7021,6901,6922,6001,692
2013-08-301,7001,7031,7001,7031,5001,703
2013-08-291,6981,7001,6961,7009001,700
2013-08-281,6871,6981,6871,6951,0001,695
2013-08-271,6991,6991,6901,6902,2001,690
2013-08-261,6981,6981,6951,6951,0001,695
2013-08-231,7031,7041,6971,6981,0001,698
2013-08-221,7051,7051,6981,7002,2001,700
2013-08-211,7001,7031,7001,7021,8001,702
2013-08-201,6991,6991,6951,6957001,695
2013-08-191,6991,6991,6951,6954001,695
2013-08-161,7001,7001,6921,6921,1001,692
2013-08-151,6951,7001,6951,7004001,700
2013-08-141,7001,7001,6861,6952,9001,695
2013-08-131,7001,7001,6901,6957001,695
2013-08-121,6951,6951,6941,6959001,695
2013-08-091,6991,6991,6951,6981,5001,698
2013-08-081,6981,6991,6931,6991,8001,699
2013-08-071,6951,6951,6941,6941,0001,694
2013-08-061,6951,6951,6931,6959001,695
2013-08-051,6861,6931,6861,6882,1001,688
2013-08-021,6871,6931,6851,6862,4001,686
2013-08-011,6881,6911,6881,6916001,691
2013-07-311,6841,6861,6841,6862001,686
2013-07-301,6801,6911,6801,6901,0001,690
2013-07-291,6851,6851,6741,6742,1001,674
2013-07-261,6871,6891,6751,6851,4001,685
2013-07-251,6901,6901,6741,6881,7001,688
2013-07-241,6891,6891,6881,6892,1001,689
2013-07-231,6771,6891,6731,6892,7001,689
2013-07-221,6801,6831,6751,6751,7001,675
2013-07-191,6731,6801,6731,6801,4001,680
2013-07-181,6821,6821,6731,6732,3001,673
2013-07-171,6751,6771,6751,6757001,675
2013-07-161,6741,6761,6741,6759001,675
2013-07-121,6801,6801,6741,6742,2001,674
2013-07-111,6751,6751,6721,6751,5001,675
2013-07-101,6701,6791,6701,6788001,678
2013-07-091,6791,6801,6701,6701,9001,670
2013-07-081,6801,6801,6701,6791,6001,679
2013-07-051,6701,6771,6701,6701,0001,670
2013-07-041,6731,6741,6661,6668001,666
2013-07-031,6601,6751,6601,6652,4001,665
2013-07-021,6611,6701,6611,6701,0001,670
2013-07-011,6501,6611,6501,6612,3001,661
2013-06-281,6621,6631,6511,6511,0001,651
2013-06-271,6621,6621,6361,6457001,645
2013-06-261,6601,6611,6401,6402,2001,640
2013-06-251,6551,6571,6551,6565001,656
2013-06-241,6561,6601,6531,6531,6001,653
2013-06-211,6521,6701,6491,6522,0001,652
2013-06-201,6701,6701,6501,6501,4001,650
2013-06-191,6601,6601,6301,6602,3001,660
2013-06-181,6491,6601,6401,6591,8001,659
2013-06-171,6311,6501,6311,6371,4001,637
2013-06-141,6321,6551,6311,6315001,631
2013-06-131,6401,6601,6291,6601,5001,660
2013-06-121,6251,6391,6241,6396001,639
2013-06-111,6491,6491,6281,6311,7001,631
2013-06-101,6291,6421,6161,6229001,622
2013-06-071,6191,6201,6171,6181,5001,618
2013-06-061,6201,6341,6201,6342,5001,634
2013-06-051,6201,6261,6201,6205,2001,620
2013-06-041,6201,6461,6201,6463,5001,646
2013-06-031,6701,6701,6651,6651,7001,665
2013-05-311,6691,6701,6691,6703001,670
2013-05-301,6661,6701,6661,6704001,670
2013-05-291,6661,6751,6661,6756001,675
2013-05-281,6801,6801,6631,6661,0001,666
2013-05-271,6701,6801,6651,6803,1001,680
2013-05-241,6801,6801,6711,6752,4001,675
2013-05-231,6861,6861,6781,6802,5001,680
2013-05-221,6871,6891,6801,6821,6001,682
2013-05-211,6861,6881,6861,6868001,686
2013-05-201,6841,6861,6841,6841,1001,684
2013-05-171,6751,6801,6721,6721,5001,672
2013-05-161,6731,6801,6701,6801,7001,680
2013-05-151,6801,6901,6731,6732,2001,673
2013-05-141,6721,6991,6721,6722,3001,672
2013-05-131,6941,6941,6701,6721,8001,672
2013-05-101,6951,6951,6681,6943,1001,694
2013-05-091,6971,6971,6901,6902,4001,690
2013-05-081,6691,6981,6691,6982,4001,698
2013-05-071,6621,6691,6621,6691,6001,669
2013-05-021,6581,6611,6511,6613,0001,661
2013-05-011,6601,6601,6521,6561,0001,656
2013-04-301,6521,6591,6521,6594001,659
2013-04-261,6611,6611,6521,6522,4001,652
2013-04-251,6621,6621,6541,6602,1001,660
2013-04-241,6571,6601,6541,6602,1001,660
2013-04-231,6581,6581,6551,6587001,658
2013-04-221,6571,6601,6571,6572,5001,657
2013-04-191,6521,6521,6521,6521001,652
2013-04-181,6601,6601,6551,6553,0001,655
2013-04-171,6601,6601,6511,6607001,660
2013-04-161,6591,6601,6501,6609001,660
2013-04-151,6551,6571,6501,6571,2001,657
2013-04-121,6451,6541,6451,6543,2001,654
2013-04-111,6431,6491,6431,6451,0001,645
2013-04-101,6341,6401,6321,6401,7001,640
2013-04-091,6351,6351,6311,6317001,631
2013-04-081,6351,6401,6331,6351,8001,635
2013-04-051,6281,6351,6211,6352,9001,635
2013-04-041,6301,6301,6241,6291,2001,629
2013-04-031,6251,6301,6241,6306001,630
2013-04-021,6301,6321,6241,6242,0001,624
2013-04-011,6451,6451,6301,6323,6001,632
2013-03-291,6501,6541,6451,6451,7001,645
2013-03-281,6411,6491,6411,6432,3001,643
2013-03-271,6241,6801,6241,6419,3001,641
2013-03-261,6961,7021,6951,7026,7001,702
2013-03-251,6981,7001,6911,7005,4001,700
2013-03-221,7001,7001,6871,6986,6001,698
2013-03-211,6901,7001,6901,7002,8001,700
2013-03-191,6881,6891,6821,6882,6001,688
2013-03-181,6881,6891,6801,6803,2001,680
2013-03-151,6721,7001,6721,6883,1001,688
2013-03-141,6901,6911,6681,6722,2001,672
2013-03-131,6631,6801,6631,6802,9001,680
2013-03-121,6661,6661,6551,6633,6001,663
2013-03-111,6481,6591,6451,6594,3001,659
2013-03-081,6491,6501,6421,6503,2001,650
2013-03-071,6401,6501,6401,6402,5001,640
2013-03-061,6331,6401,6331,6401,8001,640
2013-03-051,6251,6341,6251,6331,9001,633
2013-03-041,6241,6251,6241,6251,9001,625
2013-03-011,6211,6231,6201,6232,2001,623
2013-02-281,6201,6231,6191,6233,4001,623
2013-02-271,6241,6241,6231,6242,4001,624
2013-02-261,6101,6201,6091,6202,4001,620
2013-02-251,6101,6101,6071,6101,7001,610
2013-02-221,6061,6081,6051,6087001,608
2013-02-211,6051,6101,6051,6101,2001,610
2013-02-201,6001,6051,6001,6056001,605
2013-02-191,5961,6081,5961,6006001,600
2013-02-181,5941,6091,5941,6006001,600
2013-02-151,6001,6081,5921,5921,0001,592
2013-02-141,5981,5981,5921,5932,1001,593
2013-02-131,5981,6081,5981,6002,0001,600
2013-02-121,6081,6081,6001,6031,4001,603
2013-02-081,6101,6101,6001,6001,3001,600
2013-02-071,6051,6091,6001,6094,9001,609
2013-02-061,6031,6051,5991,6042,5001,604
2013-02-051,6031,6051,6001,6011,0001,601
2013-02-041,5941,6081,5931,6081,9001,608
2013-02-011,5961,6001,5931,6006001,600
2013-01-311,5991,6051,5911,5913,3001,591
2013-01-301,5981,5981,5981,5982001,598
2013-01-291,5951,5991,5951,5952,2001,595
2013-01-281,5931,6001,5931,5951,3001,595
2013-01-251,5981,5991,5911,5992,1001,599
2013-01-241,5901,5971,5901,5976001,597
2013-01-231,5901,5901,5901,5901001,590
2013-01-221,5951,5951,5891,5951,4001,595
2013-01-211,5951,5951,5901,5951,3001,595
2013-01-181,5891,5951,5891,5951,4001,595
2013-01-171,5901,5951,5891,5892,1001,589
2013-01-161,5901,5921,5901,5904001,590
2013-01-151,5851,5901,5851,5891,7001,589
2013-01-111,5881,5901,5851,5902,0001,590
2013-01-101,5901,5901,5881,5888001,588
2013-01-091,5861,5891,5851,5886001,588
2013-01-081,5811,5901,5811,5851,7001,585
2013-01-071,5861,5901,5851,5901,8001,590
2013-01-041,5791,5951,5791,5901,9001,590

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