2224 (株)コモの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,338	2,339	2,329	2,329	900	2,329
2016-12-29	2,330	2,335	2,328	2,328	1,200	2,328
2016-12-28	2,339	2,339	2,328	2,328	500	2,328
2016-12-27	2,321	2,328	2,320	2,328	3,500	2,328
2016-12-26	2,330	2,330	2,325	2,325	900	2,325
2016-12-22	2,332	2,334	2,320	2,330	2,600	2,330
2016-12-21	2,329	2,343	2,329	2,332	1,700	2,332
2016-12-20	2,330	2,343	2,330	2,334	1,000	2,334
2016-12-19	2,325	2,335	2,325	2,330	1,600	2,330
2016-12-16	2,321	2,327	2,321	2,322	1,600	2,322
2016-12-15	2,348	2,348	2,321	2,321	2,600	2,321
2016-12-14	2,336	2,340	2,330	2,330	800	2,330
2016-12-13	2,340	2,340	2,335	2,336	800	2,336
2016-12-12	2,332	2,335	2,332	2,335	1,500	2,335
2016-12-09	2,330	2,332	2,321	2,332	1,100	2,332
2016-12-08	2,331	2,334	2,330	2,330	700	2,330
2016-12-07	2,332	2,332	2,324	2,331	500	2,331
2016-12-06	2,325	2,332	2,325	2,325	1,900	2,325
2016-12-05	2,323	2,326	2,321	2,325	600	2,325
2016-12-02	2,318	2,323	2,317	2,320	400	2,320
2016-12-01	2,321	2,327	2,321	2,327	800	2,327
2016-11-30	2,321	2,321	2,313	2,321	800	2,321
2016-11-29	2,310	2,311	2,310	2,311	300	2,311
2016-11-28	2,325	2,325	2,310	2,310	1,700	2,310
2016-11-25	2,324	2,324	2,320	2,320	1,200	2,320
2016-11-24	2,320	2,320	2,315	2,316	1,400	2,316
2016-11-22	2,319	2,319	2,314	2,319	500	2,319
2016-11-21	2,319	2,319	2,310	2,316	1,000	2,316
2016-11-18	2,307	2,308	2,306	2,308	500	2,308
2016-11-17	2,318	2,318	2,308	2,314	1,400	2,314
2016-11-16	2,306	2,307	2,306	2,306	500	2,306
2016-11-15	2,311	2,315	2,304	2,306	1,400	2,306
2016-11-14	2,320	2,320	2,305	2,311	400	2,311
2016-11-11	2,319	2,319	2,315	2,316	600	2,316
2016-11-10	2,304	2,327	2,304	2,319	1,200	2,319
2016-11-09	2,304	2,327	2,300	2,300	3,200	2,300
2016-11-08	2,303	2,304	2,303	2,303	1,200	2,303
2016-11-07	2,310	2,310	2,305	2,305	400	2,305
2016-11-04	2,310	2,310	2,310	2,310	500	2,310
2016-11-02	2,315	2,315	2,310	2,310	800	2,310
2016-11-01	2,323	2,323	2,312	2,320	1,600	2,320
2016-10-31	2,323	2,325	2,323	2,323	1,000	2,323
2016-10-28	2,312	2,322	2,312	2,322	400	2,322
2016-10-27	2,304	2,319	2,304	2,310	1,800	2,310
2016-10-26	2,316	2,318	2,316	2,318	600	2,318
2016-10-25	2,324	2,324	2,316	2,318	800	2,318
2016-10-24	2,322	2,324	2,318	2,319	2,000	2,319
2016-10-21	2,320	2,320	2,319	2,319	200	2,319
2016-10-20	2,347	2,347	2,318	2,320	3,400	2,320
2016-10-19	2,330	2,331	2,317	2,317	1,400	2,317
2016-10-17	2,319	2,323	2,319	2,319	500	2,319
2016-10-13	2,335	2,335	2,321	2,321	200	2,321
2016-10-12	2,320	2,328	2,320	2,328	400	2,328
2016-10-11	2,323	2,330	2,322	2,322	500	2,322
2016-10-07	2,317	2,330	2,317	2,330	1,300	2,330
2016-10-06	2,320	2,329	2,315	2,317	2,400	2,317
2016-10-05	2,314	2,321	2,314	2,320	700	2,320
2016-10-04	2,322	2,322	2,314	2,314	900	2,314
2016-10-03	2,321	2,322	2,315	2,315	1,300	2,315
2016-09-30	2,318	2,321	2,312	2,321	2,200	2,321
2016-09-29	2,305	2,314	2,305	2,310	2,000	2,310
2016-09-28	2,288	2,307	2,288	2,301	6,400	2,301
2016-09-27	2,311	2,359	2,311	2,355	8,200	2,355
2016-09-26	2,345	2,358	2,345	2,358	3,100	2,358
2016-09-23	2,350	2,359	2,346	2,357	3,000	2,357
2016-09-21	2,355	2,355	2,346	2,355	700	2,355
2016-09-20	2,340	2,354	2,339	2,350	2,100	2,350
2016-09-16	2,348	2,351	2,340	2,340	3,700	2,340
2016-09-15	2,345	2,349	2,345	2,347	700	2,347
2016-09-14	2,345	2,348	2,342	2,342	1,100	2,342
2016-09-13	2,344	2,348	2,343	2,345	1,200	2,345
2016-09-12	2,349	2,349	2,322	2,344	2,600	2,344
2016-09-09	2,348	2,349	2,348	2,349	500	2,349
2016-09-08	2,347	2,348	2,345	2,348	800	2,348
2016-09-07	2,350	2,350	2,347	2,347	1,000	2,347
2016-09-06	2,345	2,345	2,336	2,345	1,100	2,345
2016-09-05	2,330	2,340	2,330	2,339	1,700	2,339
2016-09-02	2,328	2,328	2,328	2,328	300	2,328
2016-09-01	2,340	2,340	2,330	2,330	700	2,330
2016-08-31	2,322	2,333	2,322	2,333	400	2,333
2016-08-30	2,330	2,332	2,320	2,332	800	2,332
2016-08-29	2,321	2,335	2,321	2,334	500	2,334
2016-08-26	2,320	2,330	2,318	2,318	700	2,318
2016-08-25	2,337	2,337	2,317	2,325	600	2,325
2016-08-24	2,319	2,330	2,313	2,313	2,100	2,313
2016-08-22	2,312	2,313	2,312	2,313	200	2,313
2016-08-19	2,315	2,315	2,311	2,312	400	2,312
2016-08-18	2,306	2,315	2,306	2,315	400	2,315
2016-08-17	2,302	2,329	2,302	2,305	2,100	2,305
2016-08-16	2,329	2,330	2,307	2,325	1,400	2,325
2016-08-15	2,306	2,325	2,306	2,325	200	2,325
2016-08-12	2,320	2,320	2,308	2,308	400	2,308
2016-08-10	2,320	2,320	2,301	2,302	600	2,302
2016-08-09	2,315	2,316	2,307	2,307	800	2,307
2016-08-08	2,307	2,308	2,307	2,308	200	2,308
2016-08-05	2,312	2,312	2,307	2,307	400	2,307
2016-08-04	2,310	2,319	2,310	2,313	300	2,313
2016-08-03	2,319	2,321	2,307	2,307	300	2,307
2016-08-02	2,319	2,319	2,315	2,318	700	2,318
2016-08-01	2,320	2,320	2,315	2,315	500	2,315
2016-07-29	2,318	2,320	2,301	2,318	1,700	2,318
2016-07-28	2,305	2,309	2,292	2,309	1,800	2,309
2016-07-27	2,311	2,321	2,307	2,316	1,000	2,316
2016-07-26	2,312	2,312	2,305	2,308	500	2,308
2016-07-25	2,310	2,310	2,302	2,310	500	2,310
2016-07-22	2,310	2,310	2,302	2,302	400	2,302
2016-07-21	2,302	2,310	2,302	2,310	400	2,310
2016-07-20	2,310	2,310	2,305	2,305	900	2,305
2016-07-19	2,301	2,310	2,301	2,310	600	2,310
2016-07-15	2,304	2,307	2,303	2,305	1,800	2,305
2016-07-14	2,300	2,300	2,300	2,300	100	2,300
2016-07-13	2,300	2,300	2,291	2,291	800	2,291
2016-07-12	2,299	2,299	2,284	2,298	600	2,298
2016-07-11	2,303	2,303	2,282	2,283	1,200	2,283
2016-07-08	2,298	2,299	2,279	2,279	1,900	2,279
2016-07-07	2,299	2,299	2,280	2,280	1,300	2,280
2016-07-06	2,280	2,298	2,280	2,298	1,200	2,298
2016-07-05	2,297	2,297	2,290	2,290	200	2,290
2016-07-04	2,297	2,297	2,281	2,283	1,300	2,283
2016-07-01	2,297	2,297	2,278	2,297	1,400	2,297
2016-06-30	2,284	2,297	2,275	2,297	900	2,297
2016-06-29	2,271	2,284	2,271	2,275	1,100	2,275
2016-06-28	2,299	2,299	2,270	2,270	600	2,270
2016-06-27	2,255	2,290	2,250	2,261	2,700	2,261
2016-06-24	2,289	2,300	2,252	2,252	4,000	2,252
2016-06-23	2,288	2,300	2,288	2,289	600	2,289
2016-06-22	2,297	2,308	2,281	2,283	600	2,283
2016-06-21	2,278	2,309	2,278	2,309	400	2,309
2016-06-20	2,267	2,310	2,267	2,309	2,800	2,309
2016-06-17	2,287	2,287	2,261	2,274	1,800	2,274
2016-06-16	2,282	2,285	2,260	2,261	2,100	2,261
2016-06-15	2,287	2,287	2,262	2,283	1,900	2,283
2016-06-14	2,280	2,289	2,274	2,280	1,000	2,280
2016-06-13	2,285	2,288	2,279	2,280	3,700	2,280
2016-06-10	2,310	2,310	2,285	2,285	1,200	2,285
2016-06-09	2,290	2,318	2,287	2,299	2,000	2,299
2016-06-08	2,297	2,298	2,283	2,298	700	2,298
2016-06-07	2,280	2,300	2,280	2,282	4,200	2,282
2016-06-06	2,298	2,298	2,275	2,298	800	2,298
2016-06-03	2,270	2,304	2,269	2,288	5,600	2,288
2016-06-02	2,299	2,350	2,299	2,330	3,600	2,330
2016-06-01	2,295	2,300	2,294	2,300	700	2,300
2016-05-31	2,297	2,302	2,285	2,294	2,500	2,294
2016-05-30	2,296	2,307	2,286	2,289	1,200	2,289
2016-05-27	2,298	2,300	2,298	2,300	300	2,300
2016-05-26	2,300	2,300	2,290	2,298	1,800	2,298
2016-05-25	2,290	2,299	2,289	2,291	2,100	2,291
2016-05-24	2,290	2,290	2,283	2,285	400	2,285
2016-05-23	2,282	2,285	2,282	2,282	400	2,282
2016-05-20	2,282	2,282	2,282	2,282	300	2,282
2016-05-19	2,285	2,299	2,280	2,282	600	2,282
2016-05-18	2,280	2,280	2,280	2,280	200	2,280
2016-05-17	2,275	2,309	2,272	2,279	1,500	2,279
2016-05-16	2,302	2,312	2,270	2,271	2,200	2,271
2016-05-13	2,286	2,300	2,275	2,300	900	2,300
2016-05-12	2,297	2,298	2,286	2,298	600	2,298
2016-05-11	2,288	2,294	2,286	2,286	800	2,286
2016-05-10	2,286	2,288	2,281	2,288	500	2,288
2016-05-09	2,295	2,300	2,286	2,286	1,700	2,286
2016-05-06	2,299	2,299	2,273	2,275	1,800	2,275
2016-05-02	2,276	2,276	2,255	2,258	5,000	2,258
2016-04-28	2,280	2,280	2,276	2,276	900	2,276
2016-04-27	2,275	2,289	2,275	2,276	300	2,276
2016-04-26	2,271	2,298	2,271	2,275	1,800	2,275
2016-04-25	2,275	2,275	2,271	2,271	400	2,271
2016-04-22	2,275	2,275	2,274	2,275	400	2,275
2016-04-21	2,272	2,285	2,272	2,275	400	2,275
2016-04-20	2,265	2,286	2,265	2,266	1,600	2,266
2016-04-19	2,287	2,287	2,260	2,286	1,500	2,286
2016-04-18	2,282	2,282	2,269	2,269	1,400	2,269
2016-04-15	2,255	2,287	2,255	2,264	800	2,264
2016-04-14	2,287	2,287	2,259	2,260	1,300	2,260
2016-04-13	2,252	2,256	2,251	2,253	600	2,253
2016-04-12	2,250	2,252	2,250	2,252	1,100	2,252
2016-04-11	2,256	2,256	2,253	2,253	500	2,253
2016-04-08	2,256	2,256	2,256	2,256	1,000	2,256
2016-04-07	2,254	2,269	2,254	2,256	600	2,256
2016-04-06	2,255	2,255	2,254	2,254	600	2,254
2016-04-05	2,260	2,284	2,260	2,260	500	2,260
2016-04-04	2,260	2,280	2,260	2,270	600	2,270
2016-04-01	2,280	2,280	2,260	2,261	2,300	2,261
2016-03-31	2,300	2,300	2,280	2,280	1,400	2,280
2016-03-30	2,284	2,299	2,280	2,288	3,000	2,288
2016-03-29	2,230	2,296	2,230	2,293	8,900	2,293
2016-03-28	2,372	2,384	2,350	2,384	10,300	2,384
2016-03-25	2,365	2,374	2,365	2,372	3,700	2,372
2016-03-24	2,364	2,365	2,353	2,365	3,000	2,365
2016-03-23	2,360	2,360	2,353	2,360	1,900	2,360
2016-03-22	2,355	2,383	2,353	2,353	2,200	2,353
2016-03-18	2,360	2,380	2,354	2,355	2,600	2,355
2016-03-17	2,361	2,365	2,351	2,351	1,000	2,351
2016-03-16	2,350	2,360	2,350	2,360	2,600	2,360
2016-03-15	2,346	2,350	2,341	2,350	3,300	2,350
2016-03-14	2,344	2,346	2,344	2,346	1,700	2,346
2016-03-11	2,344	2,349	2,344	2,344	1,000	2,344
2016-03-10	2,342	2,350	2,341	2,345	700	2,345
2016-03-09	2,342	2,348	2,342	2,348	600	2,348
2016-03-08	2,340	2,353	2,337	2,341	2,700	2,341
2016-03-07	2,326	2,337	2,326	2,337	2,100	2,337
2016-03-04	2,315	2,329	2,315	2,329	1,200	2,329
2016-03-03	2,313	2,317	2,295	2,317	1,200	2,317
2016-03-02	2,309	2,313	2,290	2,313	1,900	2,313
2016-03-01	2,304	2,305	2,300	2,305	1,400	2,305
2016-02-29	2,310	2,310	2,281	2,285	2,300	2,285
2016-02-26	2,272	2,300	2,272	2,280	1,800	2,280
2016-02-25	2,260	2,298	2,260	2,271	2,200	2,271
2016-02-24	2,255	2,280	2,245	2,280	900	2,280
2016-02-23	2,273	2,275	2,250	2,269	800	2,269
2016-02-22	2,271	2,292	2,245	2,245	2,300	2,245
2016-02-19	2,270	2,274	2,256	2,256	500	2,256
2016-02-18	2,238	2,256	2,236	2,256	1,300	2,256
2016-02-17	2,230	2,250	2,230	2,237	1,800	2,237
2016-02-16	2,243	2,250	2,243	2,248	800	2,248
2016-02-15	2,276	2,280	2,250	2,250	2,700	2,250
2016-02-12	2,250	2,250	2,222	2,246	2,500	2,246
2016-02-10	2,291	2,291	2,260	2,264	2,400	2,264
2016-02-09	2,284	2,291	2,260	2,291	3,900	2,291
2016-02-08	2,296	2,296	2,286	2,296	1,200	2,296
2016-02-05	2,281	2,298	2,281	2,298	900	2,298
2016-02-04	2,300	2,300	2,280	2,280	1,900	2,280
2016-02-03	2,298	2,300	2,294	2,294	700	2,294
2016-02-02	2,300	2,300	2,296	2,300	300	2,300
2016-02-01	2,300	2,300	2,280	2,300	2,300	2,300
2016-01-29	2,299	2,300	2,285	2,300	1,800	2,300
2016-01-28	2,284	2,284	2,284	2,284	500	2,284
2016-01-27	2,280	2,300	2,280	2,290	1,700	2,290
2016-01-26	2,268	2,280	2,268	2,279	2,000	2,279
2016-01-25	2,263	2,270	2,263	2,268	1,000	2,268
2016-01-22	2,259	2,259	2,230	2,242	4,900	2,242
2016-01-21	2,261	2,270	2,250	2,259	3,300	2,259
2016-01-20	2,265	2,270	2,264	2,264	1,100	2,264
2016-01-19	2,304	2,304	2,270	2,270	2,300	2,270
2016-01-18	2,270	2,270	2,260	2,261	700	2,261
2016-01-15	2,270	2,305	2,270	2,276	1,900	2,276
2016-01-14	2,262	2,268	2,262	2,263	700	2,263
2016-01-13	2,261	2,261	2,261	2,261	200	2,261
2016-01-12	2,260	2,276	2,250	2,261	2,900	2,261
2016-01-08	2,300	2,308	2,296	2,308	700	2,308
2016-01-07	2,309	2,309	2,307	2,307	1,500	2,307
2016-01-06	2,308	2,308	2,307	2,308	400	2,308
2016-01-05	2,300	2,308	2,293	2,293	1,600	2,293
2016-01-04	2,300	2,305	2,291	2,301	2,000	2,301

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

2224 (株)コモ の時系列データ [2016年度]

2224 (株)コモの時系列データ [2016年度]