1. HOME >
  2. 株価時系列 >
  3. 2224 >
  4. 2016年

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
2016-12-302,3382,3392,3292,3299002,329
2016-12-292,3302,3352,3282,3281,2002,328
2016-12-282,3392,3392,3282,3285002,328
2016-12-272,3212,3282,3202,3283,5002,328
2016-12-262,3302,3302,3252,3259002,325
2016-12-222,3322,3342,3202,3302,6002,330
2016-12-212,3292,3432,3292,3321,7002,332
2016-12-202,3302,3432,3302,3341,0002,334
2016-12-192,3252,3352,3252,3301,6002,330
2016-12-162,3212,3272,3212,3221,6002,322
2016-12-152,3482,3482,3212,3212,6002,321
2016-12-142,3362,3402,3302,3308002,330
2016-12-132,3402,3402,3352,3368002,336
2016-12-122,3322,3352,3322,3351,5002,335
2016-12-092,3302,3322,3212,3321,1002,332
2016-12-082,3312,3342,3302,3307002,330
2016-12-072,3322,3322,3242,3315002,331
2016-12-062,3252,3322,3252,3251,9002,325
2016-12-052,3232,3262,3212,3256002,325
2016-12-022,3182,3232,3172,3204002,320
2016-12-012,3212,3272,3212,3278002,327
2016-11-302,3212,3212,3132,3218002,321
2016-11-292,3102,3112,3102,3113002,311
2016-11-282,3252,3252,3102,3101,7002,310
2016-11-252,3242,3242,3202,3201,2002,320
2016-11-242,3202,3202,3152,3161,4002,316
2016-11-222,3192,3192,3142,3195002,319
2016-11-212,3192,3192,3102,3161,0002,316
2016-11-182,3072,3082,3062,3085002,308
2016-11-172,3182,3182,3082,3141,4002,314
2016-11-162,3062,3072,3062,3065002,306
2016-11-152,3112,3152,3042,3061,4002,306
2016-11-142,3202,3202,3052,3114002,311
2016-11-112,3192,3192,3152,3166002,316
2016-11-102,3042,3272,3042,3191,2002,319
2016-11-092,3042,3272,3002,3003,2002,300
2016-11-082,3032,3042,3032,3031,2002,303
2016-11-072,3102,3102,3052,3054002,305
2016-11-042,3102,3102,3102,3105002,310
2016-11-022,3152,3152,3102,3108002,310
2016-11-012,3232,3232,3122,3201,6002,320
2016-10-312,3232,3252,3232,3231,0002,323
2016-10-282,3122,3222,3122,3224002,322
2016-10-272,3042,3192,3042,3101,8002,310
2016-10-262,3162,3182,3162,3186002,318
2016-10-252,3242,3242,3162,3188002,318
2016-10-242,3222,3242,3182,3192,0002,319
2016-10-212,3202,3202,3192,3192002,319
2016-10-202,3472,3472,3182,3203,4002,320
2016-10-192,3302,3312,3172,3171,4002,317
2016-10-172,3192,3232,3192,3195002,319
2016-10-132,3352,3352,3212,3212002,321
2016-10-122,3202,3282,3202,3284002,328
2016-10-112,3232,3302,3222,3225002,322
2016-10-072,3172,3302,3172,3301,3002,330
2016-10-062,3202,3292,3152,3172,4002,317
2016-10-052,3142,3212,3142,3207002,320
2016-10-042,3222,3222,3142,3149002,314
2016-10-032,3212,3222,3152,3151,3002,315
2016-09-302,3182,3212,3122,3212,2002,321
2016-09-292,3052,3142,3052,3102,0002,310
2016-09-282,2882,3072,2882,3016,4002,301
2016-09-272,3112,3592,3112,3558,2002,355
2016-09-262,3452,3582,3452,3583,1002,358
2016-09-232,3502,3592,3462,3573,0002,357
2016-09-212,3552,3552,3462,3557002,355
2016-09-202,3402,3542,3392,3502,1002,350
2016-09-162,3482,3512,3402,3403,7002,340
2016-09-152,3452,3492,3452,3477002,347
2016-09-142,3452,3482,3422,3421,1002,342
2016-09-132,3442,3482,3432,3451,2002,345
2016-09-122,3492,3492,3222,3442,6002,344
2016-09-092,3482,3492,3482,3495002,349
2016-09-082,3472,3482,3452,3488002,348
2016-09-072,3502,3502,3472,3471,0002,347
2016-09-062,3452,3452,3362,3451,1002,345
2016-09-052,3302,3402,3302,3391,7002,339
2016-09-022,3282,3282,3282,3283002,328
2016-09-012,3402,3402,3302,3307002,330
2016-08-312,3222,3332,3222,3334002,333
2016-08-302,3302,3322,3202,3328002,332
2016-08-292,3212,3352,3212,3345002,334
2016-08-262,3202,3302,3182,3187002,318
2016-08-252,3372,3372,3172,3256002,325
2016-08-242,3192,3302,3132,3132,1002,313
2016-08-222,3122,3132,3122,3132002,313
2016-08-192,3152,3152,3112,3124002,312
2016-08-182,3062,3152,3062,3154002,315
2016-08-172,3022,3292,3022,3052,1002,305
2016-08-162,3292,3302,3072,3251,4002,325
2016-08-152,3062,3252,3062,3252002,325
2016-08-122,3202,3202,3082,3084002,308
2016-08-102,3202,3202,3012,3026002,302
2016-08-092,3152,3162,3072,3078002,307
2016-08-082,3072,3082,3072,3082002,308
2016-08-052,3122,3122,3072,3074002,307
2016-08-042,3102,3192,3102,3133002,313
2016-08-032,3192,3212,3072,3073002,307
2016-08-022,3192,3192,3152,3187002,318
2016-08-012,3202,3202,3152,3155002,315
2016-07-292,3182,3202,3012,3181,7002,318
2016-07-282,3052,3092,2922,3091,8002,309
2016-07-272,3112,3212,3072,3161,0002,316
2016-07-262,3122,3122,3052,3085002,308
2016-07-252,3102,3102,3022,3105002,310
2016-07-222,3102,3102,3022,3024002,302
2016-07-212,3022,3102,3022,3104002,310
2016-07-202,3102,3102,3052,3059002,305
2016-07-192,3012,3102,3012,3106002,310
2016-07-152,3042,3072,3032,3051,8002,305
2016-07-142,3002,3002,3002,3001002,300
2016-07-132,3002,3002,2912,2918002,291
2016-07-122,2992,2992,2842,2986002,298
2016-07-112,3032,3032,2822,2831,2002,283
2016-07-082,2982,2992,2792,2791,9002,279
2016-07-072,2992,2992,2802,2801,3002,280
2016-07-062,2802,2982,2802,2981,2002,298
2016-07-052,2972,2972,2902,2902002,290
2016-07-042,2972,2972,2812,2831,3002,283
2016-07-012,2972,2972,2782,2971,4002,297
2016-06-302,2842,2972,2752,2979002,297
2016-06-292,2712,2842,2712,2751,1002,275
2016-06-282,2992,2992,2702,2706002,270
2016-06-272,2552,2902,2502,2612,7002,261
2016-06-242,2892,3002,2522,2524,0002,252
2016-06-232,2882,3002,2882,2896002,289
2016-06-222,2972,3082,2812,2836002,283
2016-06-212,2782,3092,2782,3094002,309
2016-06-202,2672,3102,2672,3092,8002,309
2016-06-172,2872,2872,2612,2741,8002,274
2016-06-162,2822,2852,2602,2612,1002,261
2016-06-152,2872,2872,2622,2831,9002,283
2016-06-142,2802,2892,2742,2801,0002,280
2016-06-132,2852,2882,2792,2803,7002,280
2016-06-102,3102,3102,2852,2851,2002,285
2016-06-092,2902,3182,2872,2992,0002,299
2016-06-082,2972,2982,2832,2987002,298
2016-06-072,2802,3002,2802,2824,2002,282
2016-06-062,2982,2982,2752,2988002,298
2016-06-032,2702,3042,2692,2885,6002,288
2016-06-022,2992,3502,2992,3303,6002,330
2016-06-012,2952,3002,2942,3007002,300
2016-05-312,2972,3022,2852,2942,5002,294
2016-05-302,2962,3072,2862,2891,2002,289
2016-05-272,2982,3002,2982,3003002,300
2016-05-262,3002,3002,2902,2981,8002,298
2016-05-252,2902,2992,2892,2912,1002,291
2016-05-242,2902,2902,2832,2854002,285
2016-05-232,2822,2852,2822,2824002,282
2016-05-202,2822,2822,2822,2823002,282
2016-05-192,2852,2992,2802,2826002,282
2016-05-182,2802,2802,2802,2802002,280
2016-05-172,2752,3092,2722,2791,5002,279
2016-05-162,3022,3122,2702,2712,2002,271
2016-05-132,2862,3002,2752,3009002,300
2016-05-122,2972,2982,2862,2986002,298
2016-05-112,2882,2942,2862,2868002,286
2016-05-102,2862,2882,2812,2885002,288
2016-05-092,2952,3002,2862,2861,7002,286
2016-05-062,2992,2992,2732,2751,8002,275
2016-05-022,2762,2762,2552,2585,0002,258
2016-04-282,2802,2802,2762,2769002,276
2016-04-272,2752,2892,2752,2763002,276
2016-04-262,2712,2982,2712,2751,8002,275
2016-04-252,2752,2752,2712,2714002,271
2016-04-222,2752,2752,2742,2754002,275
2016-04-212,2722,2852,2722,2754002,275
2016-04-202,2652,2862,2652,2661,6002,266
2016-04-192,2872,2872,2602,2861,5002,286
2016-04-182,2822,2822,2692,2691,4002,269
2016-04-152,2552,2872,2552,2648002,264
2016-04-142,2872,2872,2592,2601,3002,260
2016-04-132,2522,2562,2512,2536002,253
2016-04-122,2502,2522,2502,2521,1002,252
2016-04-112,2562,2562,2532,2535002,253
2016-04-082,2562,2562,2562,2561,0002,256
2016-04-072,2542,2692,2542,2566002,256
2016-04-062,2552,2552,2542,2546002,254
2016-04-052,2602,2842,2602,2605002,260
2016-04-042,2602,2802,2602,2706002,270
2016-04-012,2802,2802,2602,2612,3002,261
2016-03-312,3002,3002,2802,2801,4002,280
2016-03-302,2842,2992,2802,2883,0002,288
2016-03-292,2302,2962,2302,2938,9002,293
2016-03-282,3722,3842,3502,38410,3002,384
2016-03-252,3652,3742,3652,3723,7002,372
2016-03-242,3642,3652,3532,3653,0002,365
2016-03-232,3602,3602,3532,3601,9002,360
2016-03-222,3552,3832,3532,3532,2002,353
2016-03-182,3602,3802,3542,3552,6002,355
2016-03-172,3612,3652,3512,3511,0002,351
2016-03-162,3502,3602,3502,3602,6002,360
2016-03-152,3462,3502,3412,3503,3002,350
2016-03-142,3442,3462,3442,3461,7002,346
2016-03-112,3442,3492,3442,3441,0002,344
2016-03-102,3422,3502,3412,3457002,345
2016-03-092,3422,3482,3422,3486002,348
2016-03-082,3402,3532,3372,3412,7002,341
2016-03-072,3262,3372,3262,3372,1002,337
2016-03-042,3152,3292,3152,3291,2002,329
2016-03-032,3132,3172,2952,3171,2002,317
2016-03-022,3092,3132,2902,3131,9002,313
2016-03-012,3042,3052,3002,3051,4002,305
2016-02-292,3102,3102,2812,2852,3002,285
2016-02-262,2722,3002,2722,2801,8002,280
2016-02-252,2602,2982,2602,2712,2002,271
2016-02-242,2552,2802,2452,2809002,280
2016-02-232,2732,2752,2502,2698002,269
2016-02-222,2712,2922,2452,2452,3002,245
2016-02-192,2702,2742,2562,2565002,256
2016-02-182,2382,2562,2362,2561,3002,256
2016-02-172,2302,2502,2302,2371,8002,237
2016-02-162,2432,2502,2432,2488002,248
2016-02-152,2762,2802,2502,2502,7002,250
2016-02-122,2502,2502,2222,2462,5002,246
2016-02-102,2912,2912,2602,2642,4002,264
2016-02-092,2842,2912,2602,2913,9002,291
2016-02-082,2962,2962,2862,2961,2002,296
2016-02-052,2812,2982,2812,2989002,298
2016-02-042,3002,3002,2802,2801,9002,280
2016-02-032,2982,3002,2942,2947002,294
2016-02-022,3002,3002,2962,3003002,300
2016-02-012,3002,3002,2802,3002,3002,300
2016-01-292,2992,3002,2852,3001,8002,300
2016-01-282,2842,2842,2842,2845002,284
2016-01-272,2802,3002,2802,2901,7002,290
2016-01-262,2682,2802,2682,2792,0002,279
2016-01-252,2632,2702,2632,2681,0002,268
2016-01-222,2592,2592,2302,2424,9002,242
2016-01-212,2612,2702,2502,2593,3002,259
2016-01-202,2652,2702,2642,2641,1002,264
2016-01-192,3042,3042,2702,2702,3002,270
2016-01-182,2702,2702,2602,2617002,261
2016-01-152,2702,3052,2702,2761,9002,276
2016-01-142,2622,2682,2622,2637002,263
2016-01-132,2612,2612,2612,2612002,261
2016-01-122,2602,2762,2502,2612,9002,261
2016-01-082,3002,3082,2962,3087002,308
2016-01-072,3092,3092,3072,3071,5002,307
2016-01-062,3082,3082,3072,3084002,308
2016-01-052,3002,3082,2932,2931,6002,293
2016-01-042,3002,3052,2912,3012,0002,301

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