2224 (株)コモの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,639	2,639	2,635	2,638	2,500	2,638
2017-12-28	2,625	2,640	2,625	2,639	2,400	2,639
2017-12-27	2,615	2,636	2,615	2,624	2,000	2,624
2017-12-26	2,611	2,615	2,608	2,615	2,500	2,615
2017-12-25	2,648	2,648	2,601	2,601	1,700	2,601
2017-12-22	2,590	2,620	2,590	2,609	2,900	2,609
2017-12-21	2,599	2,600	2,590	2,590	1,600	2,590
2017-12-20	2,593	2,600	2,590	2,599	1,800	2,599
2017-12-19	2,572	2,599	2,572	2,593	1,900	2,593
2017-12-18	2,568	2,598	2,568	2,572	2,100	2,572
2017-12-15	2,568	2,570	2,565	2,565	2,000	2,565
2017-12-14	2,554	2,569	2,554	2,568	1,900	2,568
2017-12-13	2,558	2,559	2,551	2,554	1,200	2,554
2017-12-12	2,555	2,555	2,542	2,542	1,100	2,542
2017-12-11	2,531	2,550	2,531	2,549	800	2,549
2017-12-08	2,536	2,552	2,527	2,528	3,000	2,528
2017-12-07	2,522	2,535	2,522	2,535	1,100	2,535
2017-12-06	2,535	2,535	2,520	2,522	500	2,522
2017-12-05	2,522	2,538	2,500	2,538	3,600	2,538
2017-12-04	2,535	2,540	2,517	2,517	2,100	2,517
2017-12-01	2,555	2,555	2,535	2,535	1,300	2,535
2017-11-30	2,530	2,550	2,525	2,548	3,200	2,548
2017-11-29	2,502	2,595	2,502	2,530	6,300	2,530
2017-11-28	2,490	2,500	2,490	2,500	3,400	2,500
2017-11-27	2,480	2,487	2,469	2,486	1,500	2,486
2017-11-24	2,465	2,480	2,465	2,467	2,500	2,467
2017-11-22	2,471	2,477	2,467	2,477	2,000	2,477
2017-11-21	2,470	2,480	2,470	2,470	1,400	2,470
2017-11-20	2,460	2,490	2,460	2,464	2,200	2,464
2017-11-17	2,459	2,459	2,456	2,456	500	2,456
2017-11-16	2,462	2,462	2,459	2,459	1,100	2,459
2017-11-15	2,459	2,463	2,459	2,462	1,600	2,462
2017-11-13	2,479	2,479	2,446	2,447	3,100	2,447
2017-11-10	2,479	2,479	2,451	2,475	2,400	2,475
2017-11-09	2,447	2,497	2,447	2,455	2,800	2,455
2017-11-08	2,436	2,469	2,429	2,451	5,200	2,451
2017-11-07	2,432	2,433	2,430	2,430	3,100	2,430
2017-11-06	2,426	2,435	2,425	2,434	1,700	2,434
2017-11-02	2,430	2,432	2,422	2,425	2,800	2,425
2017-11-01	2,416	2,426	2,416	2,422	2,900	2,422
2017-10-31	2,423	2,423	2,415	2,415	1,900	2,415
2017-10-30	2,425	2,426	2,415	2,423	2,300	2,423
2017-10-27	2,408	2,420	2,408	2,409	1,900	2,409
2017-10-26	2,407	2,410	2,402	2,408	2,400	2,408
2017-10-25	2,401	2,407	2,401	2,402	800	2,402
2017-10-24	2,401	2,409	2,400	2,401	1,700	2,401
2017-10-23	2,402	2,409	2,402	2,403	900	2,403
2017-10-20	2,401	2,407	2,400	2,400	2,000	2,400
2017-10-19	2,400	2,406	2,400	2,401	1,500	2,401
2017-10-18	2,400	2,402	2,400	2,402	300	2,402
2017-10-17	2,402	2,406	2,395	2,406	2,600	2,406
2017-10-16	2,404	2,405	2,402	2,402	700	2,402
2017-10-13	2,406	2,406	2,404	2,404	300	2,404
2017-10-12	2,398	2,405	2,391	2,404	800	2,404
2017-10-11	2,393	2,404	2,390	2,404	2,800	2,404
2017-10-10	2,400	2,400	2,391	2,400	800	2,400
2017-10-06	2,402	2,402	2,400	2,400	600	2,400
2017-10-05	2,404	2,404	2,390	2,390	2,100	2,390
2017-10-04	2,399	2,401	2,399	2,400	1,900	2,400
2017-10-03	2,400	2,400	2,385	2,390	2,100	2,390
2017-10-02	2,388	2,400	2,388	2,400	200	2,400
2017-09-29	2,385	2,399	2,384	2,397	800	2,397
2017-09-28	2,385	2,387	2,380	2,387	2,000	2,387
2017-09-27	2,367	2,388	2,351	2,388	3,900	2,388
2017-09-26	2,380	2,397	2,379	2,379	2,900	2,379
2017-09-25	2,395	2,395	2,386	2,386	1,400	2,386
2017-09-22	2,389	2,395	2,385	2,385	1,500	2,385
2017-09-21	2,393	2,395	2,389	2,389	1,800	2,389
2017-09-20	2,393	2,394	2,392	2,393	1,000	2,393
2017-09-19	2,399	2,400	2,391	2,394	1,900	2,394
2017-09-15	2,388	2,393	2,375	2,389	3,200	2,389
2017-09-14	2,400	2,400	2,389	2,389	3,800	2,389
2017-09-13	2,402	2,406	2,402	2,403	500	2,403
2017-09-12	2,401	2,404	2,401	2,402	1,000	2,402
2017-09-11	2,400	2,404	2,400	2,401	900	2,401
2017-09-08	2,408	2,408	2,400	2,400	1,500	2,400
2017-09-07	2,400	2,407	2,400	2,403	800	2,403
2017-09-06	2,402	2,403	2,400	2,403	700	2,403
2017-09-05	2,405	2,405	2,403	2,403	300	2,403
2017-09-04	2,402	2,406	2,402	2,402	1,100	2,402
2017-09-01	2,405	2,406	2,403	2,406	600	2,406
2017-08-31	2,403	2,403	2,402	2,402	600	2,402
2017-08-30	2,402	2,407	2,402	2,407	1,200	2,407
2017-08-29	2,407	2,407	2,402	2,402	600	2,402
2017-08-28	2,400	2,408	2,400	2,408	1,700	2,408
2017-08-25	2,405	2,409	2,405	2,409	300	2,409
2017-08-24	2,406	2,406	2,400	2,400	3,100	2,400
2017-08-23	2,403	2,403	2,403	2,403	100	2,403
2017-08-22	2,409	2,409	2,403	2,406	1,200	2,406
2017-08-21	2,414	2,414	2,410	2,410	1,200	2,410
2017-08-18	2,410	2,414	2,408	2,414	2,200	2,414
2017-08-17	2,417	2,417	2,409	2,409	500	2,409
2017-08-16	2,419	2,419	2,409	2,409	1,500	2,409
2017-08-15	2,410	2,415	2,407	2,410	600	2,410
2017-08-14	2,409	2,415	2,405	2,407	2,000	2,407
2017-08-10	2,412	2,412	2,405	2,405	500	2,405
2017-08-09	2,406	2,412	2,406	2,412	200	2,412
2017-08-08	2,408	2,410	2,406	2,406	800	2,406
2017-08-07	2,407	2,437	2,407	2,410	1,500	2,410
2017-08-04	2,405	2,410	2,405	2,407	600	2,407
2017-08-03	2,405	2,405	2,402	2,402	300	2,402
2017-08-02	2,401	2,406	2,401	2,405	700	2,405
2017-08-01	2,401	2,408	2,401	2,408	1,500	2,408
2017-07-31	2,407	2,407	2,405	2,405	400	2,405
2017-07-28	2,401	2,405	2,401	2,405	1,400	2,405
2017-07-27	2,401	2,401	2,401	2,401	200	2,401
2017-07-26	2,402	2,402	2,400	2,400	1,300	2,400
2017-07-25	2,403	2,403	2,401	2,401	700	2,401
2017-07-24	2,401	2,402	2,401	2,401	600	2,401
2017-07-21	2,405	2,409	2,405	2,405	300	2,405
2017-07-20	2,401	2,407	2,401	2,407	1,000	2,407
2017-07-19	2,400	2,405	2,400	2,400	500	2,400
2017-07-18	2,405	2,405	2,400	2,400	3,100	2,400
2017-07-14	2,405	2,405	2,400	2,405	2,000	2,405
2017-07-13	2,406	2,406	2,402	2,402	200	2,402
2017-07-12	2,406	2,406	2,406	2,406	200	2,406
2017-07-11	2,401	2,405	2,400	2,405	300	2,405
2017-07-10	2,408	2,408	2,401	2,401	500	2,401
2017-07-07	2,399	2,401	2,399	2,401	500	2,401
2017-07-06	2,399	2,401	2,399	2,399	800	2,399
2017-07-05	2,400	2,401	2,399	2,400	1,000	2,400
2017-07-04	2,408	2,408	2,400	2,400	1,500	2,400
2017-07-03	2,409	2,409	2,401	2,405	500	2,405
2017-06-30	2,401	2,410	2,401	2,409	400	2,409
2017-06-29	2,400	2,409	2,400	2,401	700	2,401
2017-06-28	2,402	2,402	2,401	2,401	300	2,401
2017-06-27	2,409	2,410	2,400	2,400	2,000	2,400
2017-06-26	2,401	2,402	2,401	2,401	1,000	2,401
2017-06-23	2,408	2,408	2,401	2,401	300	2,401
2017-06-22	2,402	2,409	2,401	2,408	1,900	2,408
2017-06-21	2,404	2,406	2,404	2,405	900	2,405
2017-06-20	2,411	2,413	2,404	2,404	1,800	2,404
2017-06-19	2,417	2,417	2,405	2,411	600	2,411
2017-06-16	2,404	2,409	2,404	2,409	1,600	2,409
2017-06-15	2,405	2,415	2,405	2,410	900	2,410
2017-06-14	2,402	2,415	2,402	2,415	800	2,415
2017-06-13	2,410	2,417	2,401	2,401	1,900	2,401
2017-06-12	2,408	2,411	2,408	2,410	800	2,410
2017-06-09	2,410	2,419	2,408	2,408	600	2,408
2017-06-08	2,405	2,410	2,404	2,406	1,000	2,406
2017-06-07	2,406	2,407	2,405	2,405	700	2,405
2017-06-06	2,420	2,420	2,405	2,410	1,600	2,410
2017-06-05	2,426	2,426	2,414	2,420	500	2,420
2017-06-02	2,429	2,429	2,415	2,415	900	2,415
2017-06-01	2,417	2,420	2,416	2,420	1,000	2,420
2017-05-31	2,420	2,420	2,420	2,420	900	2,420
2017-05-30	2,406	2,420	2,406	2,420	300	2,420
2017-05-29	2,407	2,407	2,405	2,405	1,100	2,405
2017-05-26	2,405	2,410	2,402	2,407	2,000	2,407
2017-05-25	2,427	2,427	2,406	2,406	1,300	2,406
2017-05-24	2,428	2,428	2,404	2,427	2,300	2,427
2017-05-23	2,430	2,437	2,428	2,428	1,500	2,428
2017-05-22	2,436	2,438	2,428	2,438	900	2,438
2017-05-19	2,439	2,439	2,436	2,436	700	2,436
2017-05-18	2,442	2,442	2,419	2,439	1,700	2,439
2017-05-17	2,420	2,445	2,411	2,421	2,000	2,421
2017-05-16	2,412	2,447	2,412	2,420	3,300	2,420
2017-05-15	2,431	2,456	2,403	2,411	2,300	2,411
2017-05-12	2,403	2,426	2,401	2,411	1,900	2,411
2017-05-11	2,410	2,410	2,400	2,410	800	2,410
2017-05-10	2,400	2,405	2,398	2,399	2,000	2,399
2017-05-09	2,398	2,400	2,398	2,400	1,500	2,400
2017-05-08	2,384	2,400	2,384	2,391	1,300	2,391
2017-05-02	2,379	2,400	2,379	2,384	1,100	2,384
2017-05-01	2,370	2,374	2,360	2,370	900	2,370
2017-04-28	2,375	2,388	2,358	2,370	2,300	2,370
2017-04-27	2,393	2,394	2,375	2,375	700	2,375
2017-04-26	2,367	2,367	2,367	2,367	300	2,367
2017-04-25	2,373	2,380	2,367	2,380	800	2,380
2017-04-24	2,386	2,386	2,353	2,355	1,400	2,355
2017-04-21	2,385	2,385	2,375	2,380	600	2,380
2017-04-20	2,370	2,430	2,350	2,384	2,600	2,384
2017-04-19	2,398	2,398	2,361	2,376	1,400	2,376
2017-04-18	2,390	2,400	2,390	2,399	400	2,399
2017-04-17	2,324	2,467	2,324	2,350	1,400	2,350
2017-04-14	2,324	2,324	2,320	2,320	700	2,320
2017-04-13	2,312	2,349	2,312	2,320	1,500	2,320
2017-04-12	2,334	2,334	2,313	2,313	1,900	2,313
2017-04-11	2,365	2,365	2,334	2,334	4,100	2,334
2017-04-10	2,377	2,378	2,365	2,365	1,700	2,365
2017-04-07	2,395	2,395	2,376	2,376	2,400	2,376
2017-04-06	2,400	2,401	2,398	2,398	3,900	2,398
2017-04-05	2,413	2,413	2,402	2,413	2,900	2,413
2017-04-04	2,417	2,439	2,417	2,420	3,300	2,420
2017-04-03	2,451	2,452	2,402	2,429	5,700	2,429
2017-03-31	2,464	2,464	2,450	2,451	2,400	2,451
2017-03-30	2,462	2,489	2,462	2,470	4,600	2,470
2017-03-29	2,491	2,550	2,441	2,475	25,900	2,475
2017-03-28	2,605	2,648	2,600	2,648	9,900	2,648
2017-03-27	2,601	2,608	2,601	2,605	4,100	2,605
2017-03-24	2,595	2,610	2,592	2,609	5,000	2,609
2017-03-23	2,592	2,600	2,592	2,595	2,400	2,595
2017-03-22	2,590	2,610	2,590	2,600	3,900	2,600
2017-03-21	2,620	2,620	2,590	2,600	9,300	2,600
2017-03-17	2,638	2,638	2,620	2,620	6,200	2,620
2017-03-16	2,634	2,648	2,634	2,638	4,700	2,638
2017-03-15	2,631	2,637	2,630	2,636	3,200	2,636
2017-03-14	2,630	2,637	2,625	2,627	5,700	2,627
2017-03-13	2,622	2,635	2,622	2,627	4,200	2,627
2017-03-10	2,623	2,629	2,622	2,629	1,900	2,629
2017-03-09	2,615	2,617	2,611	2,615	2,000	2,615
2017-03-08	2,603	2,620	2,603	2,615	2,500	2,615
2017-03-07	2,617	2,620	2,603	2,603	2,800	2,603
2017-03-06	2,612	2,619	2,610	2,613	2,300	2,613
2017-03-03	2,612	2,618	2,601	2,611	3,800	2,611
2017-03-02	2,612	2,627	2,612	2,612	3,200	2,612
2017-03-01	2,650	2,650	2,580	2,612	4,000	2,612
2017-02-28	2,630	2,652	2,605	2,605	5,500	2,605
2017-02-27	2,570	2,580	2,560	2,578	4,300	2,578
2017-02-24	2,549	2,600	2,548	2,560	4,800	2,560
2017-02-23	2,531	2,539	2,521	2,538	2,300	2,538
2017-02-22	2,504	2,570	2,504	2,526	5,000	2,526
2017-02-21	2,497	2,505	2,491	2,504	3,800	2,504
2017-02-20	2,498	2,499	2,480	2,497	2,400	2,497
2017-02-17	2,478	2,499	2,472	2,478	3,300	2,478
2017-02-16	2,480	2,485	2,470	2,478	1,300	2,478
2017-02-15	2,458	2,490	2,442	2,480	4,400	2,480
2017-02-14	2,445	2,451	2,432	2,436	5,200	2,436
2017-02-13	2,425	2,436	2,425	2,432	1,300	2,432
2017-02-10	2,425	2,427	2,418	2,421	2,100	2,421
2017-02-09	2,431	2,438	2,422	2,428	4,900	2,428
2017-02-08	2,432	2,433	2,430	2,431	1,800	2,431
2017-02-07	2,411	2,430	2,410	2,429	2,900	2,429
2017-02-06	2,416	2,416	2,401	2,409	2,200	2,409
2017-02-03	2,401	2,409	2,401	2,409	1,600	2,409
2017-02-02	2,413	2,418	2,403	2,407	2,900	2,407
2017-02-01	2,397	2,416	2,397	2,400	4,700	2,400
2017-01-31	2,390	2,400	2,385	2,397	3,300	2,397
2017-01-30	2,379	2,385	2,375	2,384	1,500	2,384
2017-01-27	2,388	2,389	2,370	2,371	4,400	2,371
2017-01-26	2,380	2,390	2,373	2,385	5,600	2,385
2017-01-25	2,366	2,378	2,366	2,375	3,100	2,375
2017-01-24	2,369	2,369	2,362	2,369	2,700	2,369
2017-01-23	2,360	2,368	2,355	2,368	8,900	2,368
2017-01-20	2,359	2,360	2,353	2,360	1,800	2,360
2017-01-19	2,359	2,359	2,350	2,359	1,100	2,359
2017-01-18	2,351	2,358	2,350	2,356	1,800	2,356
2017-01-17	2,351	2,360	2,351	2,351	1,100	2,351
2017-01-16	2,360	2,360	2,351	2,351	1,000	2,351
2017-01-13	2,343	2,360	2,342	2,360	3,600	2,360
2017-01-12	2,348	2,354	2,346	2,354	2,100	2,354
2017-01-11	2,360	2,369	2,350	2,353	2,900	2,353
2017-01-10	2,351	2,360	2,351	2,351	3,300	2,351
2017-01-06	2,349	2,351	2,340	2,351	3,000	2,351
2017-01-05	2,345	2,350	2,338	2,349	1,300	2,349
2017-01-04	2,330	2,340	2,330	2,340	1,200	2,340

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2224 (株)コモ の時系列データ [2017年度]

2224 (株)コモの時系列データ [2017年度]