2224 (株)コモ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,3072,3072,2832,3001,0002,300
2015-12-292,2902,3072,2902,3077002,307
2015-12-282,2902,3002,2902,2994002,299
2015-12-252,3002,3002,2822,2821,7002,282
2015-12-242,2962,2962,2902,2931,7002,293
2015-12-222,3142,3162,2962,2967002,296
2015-12-212,3182,3182,2912,3071,0002,307
2015-12-182,3102,3102,3102,3105002,310
2015-12-172,3002,3052,2942,3048002,304
2015-12-162,3082,3082,2922,2922,0002,292
2015-12-152,2962,3092,2952,3091,8002,309
2015-12-142,3082,3082,2952,2951,2002,295
2015-12-112,3002,3092,3002,3087002,308
2015-12-102,2972,3192,2952,3101,0002,310
2015-12-092,3172,3172,3002,3001,3002,300
2015-12-082,3092,3112,3002,3007002,300
2015-12-072,3102,3102,3082,3101,0002,310
2015-12-042,3002,3002,2972,3001,1002,300
2015-12-032,3002,3052,2982,3002,8002,300
2015-12-022,3002,3002,2982,2988002,298
2015-12-012,2952,3002,2882,3002,7002,300
2015-11-302,2952,2952,2872,2946002,294
2015-11-272,2842,2842,2802,2806002,280
2015-11-262,2802,2962,2802,2841,2002,284
2015-11-252,2852,2852,2652,2781,1002,278
2015-11-242,2582,2782,2582,2642,3002,264
2015-11-202,2492,2492,2472,2473002,247
2015-11-192,2492,2502,2492,2498002,249
2015-11-182,2442,2472,2322,2461,0002,246
2015-11-172,2402,2422,2302,2401,6002,240
2015-11-162,2262,2352,2222,2353,0002,235
2015-11-132,2342,2352,2342,2352002,235
2015-11-122,2502,2502,2122,2343,1002,234
2015-11-112,2352,2482,2352,2465002,246
2015-11-102,2392,2392,2282,2351,2002,235
2015-11-092,2212,2492,2212,2261,9002,226
2015-11-062,2102,2502,2102,2211,7002,221
2015-11-052,2202,2202,2062,2121,9002,212
2015-11-042,2112,2122,2042,2041,3002,204
2015-11-022,2042,2182,2002,2045,7002,204
2015-10-302,2132,2192,2102,2191,2002,219
2015-10-292,2102,2122,2102,2122002,212
2015-10-282,2102,2112,2102,2106002,210
2015-10-272,2082,2302,2042,2081,3002,208
2015-10-262,2352,2352,2082,2081,6002,208
2015-10-232,2132,2252,2082,2087002,208
2015-10-222,2052,2252,2032,2094,7002,209
2015-10-212,2352,2452,2322,2455002,245
2015-10-202,2352,2432,2342,2362,0002,236
2015-10-192,2412,2552,2382,2386002,238
2015-10-162,2502,2522,2382,2395,3002,239
2015-10-152,2532,2572,2492,2576002,257
2015-10-142,2592,2592,2442,2539002,253
2015-10-132,2552,2552,2502,2501,9002,250
2015-10-092,2752,2752,2542,2541,0002,254
2015-10-082,2702,2702,2512,2512,8002,251
2015-10-072,2522,2702,2512,2704002,270
2015-10-062,2502,2902,2472,2902,6002,290
2015-10-052,2522,2522,2402,2461,5002,246
2015-10-022,2602,2742,2542,2541,2002,254
2015-10-012,2512,2902,2512,2602,6002,260
2015-09-302,2502,2602,2402,2421,2002,242
2015-09-292,2552,2902,2452,2454,4002,245
2015-09-282,2442,2602,2442,2555,9002,255
2015-09-252,3572,3602,3182,3328,6002,332
2015-09-242,3102,3632,3102,3607,4002,360
2015-09-182,3012,3362,3012,3103,1002,310
2015-09-172,3052,3062,3002,3032,9002,303
2015-09-162,2892,3072,2892,3049002,304
2015-09-152,2842,3212,2842,3002,8002,300
2015-09-142,2702,2812,2702,2812,1002,281
2015-09-112,2532,2702,2532,2702,8002,270
2015-09-102,2642,2742,2502,2703,5002,270
2015-09-092,2562,2942,2562,2801,5002,280
2015-09-082,2982,2992,2502,2503,5002,250
2015-09-072,2502,3102,2362,3108,4002,310
2015-09-042,3482,3492,3122,3221,9002,322
2015-09-032,3462,3482,3442,3482,0002,348
2015-09-022,3452,3452,3252,3452,3002,345
2015-09-012,3532,3612,3502,3582,7002,358
2015-08-312,3642,3652,3602,3621,6002,362
2015-08-282,3602,3642,3452,3593,4002,359
2015-08-272,3002,3382,3002,3344,6002,334
2015-08-262,2012,2852,2012,2855,2002,285
2015-08-252,1502,2682,1082,26013,4002,260
2015-08-242,3412,3412,2502,26012,1002,260
2015-08-212,3612,3692,3532,3581,5002,358
2015-08-202,3702,3902,3522,3523,6002,352
2015-08-192,3862,3882,3682,3681,4002,368
2015-08-182,3692,3852,3692,3801,1002,380
2015-08-172,3782,3812,3682,3682,4002,368
2015-08-142,3502,3782,3502,3781,8002,378
2015-08-132,3622,3622,3502,3505002,350
2015-08-122,3612,3622,3402,3463,4002,346
2015-08-112,3602,3742,3482,3613,3002,361
2015-08-102,3602,3832,3602,3602,0002,360
2015-08-072,3692,3742,3612,3611,6002,361
2015-08-062,3672,3802,3672,3679002,367
2015-08-052,3662,3682,3652,3651,2002,365
2015-08-042,3802,3802,3652,3673,7002,367
2015-08-032,3632,3652,3632,3651,5002,365
2015-07-312,3602,3622,3602,3625002,362
2015-07-302,3672,3722,3612,3619002,361
2015-07-292,3692,3752,3682,3688002,368
2015-07-282,3602,3702,3602,3693,1002,369
2015-07-272,3602,3732,3602,3712,2002,371
2015-07-242,3602,3632,3572,3618002,361
2015-07-232,3802,3802,3552,3672,1002,367
2015-07-222,3402,3732,3402,3721,5002,372
2015-07-212,3662,3772,3402,3775,9002,377
2015-07-172,3652,3672,3402,3644,3002,364
2015-07-162,3602,3602,3592,3591,6002,359
2015-07-152,3622,3632,3412,3611,5002,361
2015-07-142,3602,3632,3422,3502,7002,350
2015-07-132,3502,3602,3482,3602,7002,360
2015-07-102,3442,3442,3102,3392,8002,339
2015-07-092,3212,3222,1022,31011,1002,310
2015-07-082,3412,3572,3402,3485,8002,348
2015-07-072,3412,3572,3382,3482,4002,348
2015-07-062,3482,3692,3402,3413,9002,341
2015-07-032,3622,3872,3502,3588,1002,358
2015-07-022,3582,3892,3582,3894,6002,389
2015-07-012,3512,3582,3502,3581,9002,358
2015-06-302,3302,3492,3302,3492,6002,349
2015-06-292,3502,3552,3402,3466,5002,346
2015-06-262,3662,3662,3572,3652,0002,365
2015-06-252,3562,3642,3562,3644002,364
2015-06-242,3552,3652,3552,3562,5002,356
2015-06-232,3572,3602,3512,3562,2002,356
2015-06-222,3562,3572,3532,3571,2002,357
2015-06-192,3652,3652,3532,3571,9002,357
2015-06-182,3572,3652,3572,3571,8002,357
2015-06-172,3602,3602,3582,3581,0002,358
2015-06-162,3602,3632,3582,3592,1002,359
2015-06-152,3532,3602,3512,3602,3002,360
2015-06-122,3582,3602,3582,3581,1002,358
2015-06-112,3602,3602,3582,3582,5002,358
2015-06-102,3642,3642,3562,3578002,357
2015-06-092,3572,3612,3552,3562,0002,356
2015-06-082,3552,3572,3552,3571,6002,357
2015-06-052,3502,3572,3492,3541,5002,354
2015-06-042,3462,3592,3462,3509002,350
2015-06-032,3502,3502,3482,3481,1002,348
2015-06-022,3452,3462,3452,3463002,346
2015-06-012,3602,3602,3432,3452,7002,345
2015-05-292,3472,3502,3452,3483,1002,348
2015-05-282,3552,3552,3452,3502,2002,350
2015-05-272,3512,3512,3502,3502002,350
2015-05-262,3342,3452,3342,3411,6002,341
2015-05-252,3502,3502,3452,3451,6002,345
2015-05-222,3312,3532,3312,3521,9002,352
2015-05-212,3482,3552,3292,3494,0002,349
2015-05-202,3502,3522,3482,3485,7002,348
2015-05-192,3702,3702,3552,3551,5002,355
2015-05-182,3352,3602,3352,3542,9002,354
2015-05-152,3222,3302,3222,3283,5002,328
2015-05-142,3262,3422,3262,3332,8002,333
2015-05-132,3232,3252,3232,3256002,325
2015-05-122,3232,3242,3222,3227002,322
2015-05-112,3192,3202,3182,3205002,320
2015-05-082,3102,3212,2972,3182,1002,318
2015-05-072,2962,3032,2942,3009002,300
2015-05-012,2962,3142,2962,3039002,303
2015-04-302,2962,3002,2962,2991,4002,299
2015-04-282,3062,3202,3002,3162,8002,316
2015-04-272,2922,3022,2912,2981,6002,298
2015-04-242,2912,2992,2912,2929002,292
2015-04-232,3012,3012,2902,2911,5002,291
2015-04-222,2992,3012,2992,3011,4002,301
2015-04-212,2952,3012,2952,2961,3002,296
2015-04-202,3002,3002,2962,2971,5002,297
2015-04-172,3002,3012,2982,2981,0002,298
2015-04-162,3012,3022,3002,3006002,300
2015-04-152,3002,3012,2982,2982,2002,298
2015-04-142,2752,2992,2702,2992,6002,299
2015-04-132,2932,2952,2892,2891,0002,289
2015-04-102,3002,3002,2932,2933,5002,293
2015-04-092,3022,3022,3002,3011,9002,301
2015-04-082,3332,3332,3002,3031,8002,303
2015-04-072,2702,2902,2702,2904,8002,290
2015-04-062,2522,2702,2522,2622,1002,262
2015-04-032,2492,2502,2482,2502,2002,250
2015-04-022,2502,2502,2462,2492,8002,249
2015-04-012,2502,2502,2462,2492,7002,249
2015-03-312,2532,2642,2502,2512,5002,251
2015-03-302,2612,2782,2502,2535,3002,253
2015-03-272,3062,3072,2622,28012,0002,280
2015-03-262,3502,3552,3492,3549,0002,354
2015-03-252,3482,3522,3442,3504,3002,350
2015-03-242,3472,3502,3412,3495,6002,349
2015-03-232,3552,3552,3522,3537,1002,353
2015-03-202,3492,3592,3472,3555,7002,355
2015-03-192,3552,3632,3522,3534,1002,353
2015-03-182,3652,3702,3502,3647,4002,364
2015-03-172,3752,3752,3642,3674,0002,367
2015-03-162,3772,3782,3702,3704,9002,370
2015-03-132,3742,3742,3552,3662,8002,366
2015-03-122,3532,3592,3502,3553,9002,355
2015-03-112,3502,3542,3462,3512,7002,351
2015-03-102,3512,3602,3502,3502,7002,350
2015-03-092,3402,3772,3402,3514,6002,351
2015-03-062,3602,3702,3402,3404,4002,340
2015-03-052,3422,3552,3422,3551,2002,355
2015-03-042,3482,3502,3402,3502,9002,350
2015-03-032,3492,3752,3462,3484,8002,348
2015-03-022,3472,3502,3212,3404,5002,340
2015-02-272,3002,3492,3002,3205,1002,320
2015-02-262,3002,3102,2862,3004,8002,300
2015-02-252,2702,2992,2622,2803,5002,280
2015-02-242,2422,2502,2362,2502,4002,250
2015-02-232,2352,2402,2312,2392,4002,239
2015-02-202,2342,2362,2302,2353,8002,235
2015-02-192,2312,2372,2272,2343,5002,234
2015-02-182,2392,2392,2282,2312,6002,231
2015-02-172,2332,2342,2292,2292,2002,229
2015-02-162,2002,2502,1902,2128,9002,212
2015-02-132,1772,1902,1702,1903,0002,190
2015-02-122,1682,1772,1622,1773,4002,177
2015-02-102,1682,1802,1682,1683,1002,168
2015-02-092,1602,1692,1552,1681,9002,168
2015-02-062,1642,1692,1552,1693,2002,169
2015-02-052,1552,1642,1392,1643,2002,164
2015-02-042,1462,1602,1462,1482,6002,148
2015-02-032,1882,1882,1392,1464,1002,146
2015-02-022,1952,1992,1502,1892,8002,189
2015-01-302,1782,1992,1722,1953,9002,195
2015-01-292,1402,1542,1402,1542,2002,154
2015-01-282,1422,1502,1392,1403,4002,140
2015-01-272,1452,1502,1242,1424,7002,142
2015-01-262,1122,1472,1092,1242,8002,124
2015-01-232,0902,1002,0882,1004,7002,100
2015-01-222,0862,0882,0802,0882,2002,088
2015-01-212,0562,0762,0562,0763,6002,076
2015-01-202,0552,0562,0432,0569002,056
2015-01-192,0402,0542,0202,0452,3002,045
2015-01-162,0462,0462,0352,0402,4002,040
2015-01-152,0502,0552,0142,0415,0002,041
2015-01-142,0402,0472,0402,0453,3002,045
2015-01-132,0252,0302,0232,0302,9002,030
2015-01-092,0282,0282,0162,0176002,017
2015-01-082,0112,0292,0112,0283,1002,028
2015-01-072,0102,0262,0102,0101,2002,010
2015-01-062,0212,0302,0102,0103,4002,010
2015-01-052,0192,0292,0192,0291,9002,029

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