2224 (株)コモの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,474	2,475	2,410	2,451	800	2,451
2018-12-27	2,495	2,495	2,400	2,474	2,000	2,474
2018-12-26	2,295	2,396	2,295	2,350	2,200	2,350
2018-12-25	2,300	2,350	2,200	2,282	10,200	2,282
2018-12-21	2,450	2,450	2,410	2,425	5,600	2,425
2018-12-20	2,485	2,502	2,472	2,472	2,900	2,472
2018-12-19	2,510	2,510	2,482	2,482	2,100	2,482
2018-12-18	2,503	2,512	2,501	2,510	2,000	2,510
2018-12-17	2,523	2,523	2,511	2,513	3,700	2,513
2018-12-14	2,524	2,524	2,511	2,524	1,500	2,524
2018-12-13	2,525	2,525	2,524	2,524	500	2,524
2018-12-12	2,520	2,529	2,511	2,524	1,600	2,524
2018-12-11	2,512	2,522	2,509	2,509	1,800	2,509
2018-12-10	2,511	2,529	2,511	2,512	900	2,512
2018-12-07	2,518	2,529	2,516	2,529	700	2,529
2018-12-06	2,525	2,530	2,520	2,524	1,100	2,524
2018-12-05	2,515	2,544	2,505	2,515	3,600	2,515
2018-12-04	2,550	2,551	2,531	2,531	2,500	2,531
2018-12-03	2,555	2,570	2,550	2,552	2,100	2,552
2018-11-30	2,550	2,565	2,540	2,560	1,900	2,560
2018-11-29	2,543	2,560	2,543	2,550	1,400	2,550
2018-11-28	2,550	2,565	2,541	2,543	1,600	2,543
2018-11-27	2,549	2,570	2,535	2,551	1,700	2,551
2018-11-26	2,549	2,550	2,530	2,549	1,200	2,549
2018-11-22	2,559	2,559	2,516	2,536	2,500	2,536
2018-11-21	2,554	2,554	2,516	2,516	3,800	2,516
2018-11-20	2,560	2,570	2,554	2,554	1,300	2,554
2018-11-19	2,575	2,575	2,565	2,570	1,700	2,570
2018-11-16	2,578	2,590	2,575	2,575	2,800	2,575
2018-11-15	2,578	2,586	2,577	2,578	600	2,578
2018-11-14	2,591	2,591	2,574	2,579	1,200	2,579
2018-11-13	2,580	2,607	2,555	2,598	1,900	2,598
2018-11-12	2,596	2,605	2,591	2,591	1,500	2,591
2018-11-09	2,600	2,605	2,596	2,596	1,300	2,596
2018-11-08	2,575	2,590	2,575	2,590	2,100	2,590
2018-11-07	2,554	2,570	2,550	2,570	2,900	2,570
2018-11-06	2,561	2,569	2,538	2,543	3,100	2,543
2018-11-05	2,559	2,560	2,530	2,535	3,400	2,535
2018-11-02	2,559	2,559	2,550	2,550	1,300	2,550
2018-11-01	2,522	2,559	2,522	2,558	1,300	2,558
2018-10-31	2,530	2,559	2,518	2,518	2,500	2,518
2018-10-30	2,550	2,595	2,510	2,538	4,000	2,538
2018-10-29	2,501	2,533	2,501	2,512	3,200	2,512
2018-10-26	2,510	2,520	2,509	2,510	600	2,510
2018-10-25	2,500	2,538	2,495	2,538	1,500	2,538
2018-10-24	2,515	2,515	2,500	2,515	1,500	2,515
2018-10-23	2,501	2,501	2,497	2,497	2,400	2,497
2018-10-22	2,506	2,520	2,506	2,508	1,900	2,508
2018-10-19	2,515	2,530	2,510	2,510	5,100	2,510
2018-10-18	2,535	2,535	2,530	2,530	600	2,530
2018-10-17	2,550	2,550	2,535	2,535	1,900	2,535
2018-10-16	2,530	2,550	2,520	2,550	2,600	2,550
2018-10-15	2,501	2,521	2,501	2,515	3,300	2,515
2018-10-12	2,490	2,495	2,488	2,490	800	2,490
2018-10-11	2,485	2,488	2,482	2,487	1,800	2,487
2018-10-10	2,488	2,493	2,486	2,490	1,700	2,490
2018-10-09	2,481	2,485	2,481	2,484	1,200	2,484
2018-10-05	2,478	2,480	2,478	2,480	1,000	2,480
2018-10-04	2,481	2,481	2,478	2,478	1,800	2,478
2018-10-03	2,471	2,485	2,468	2,485	1,400	2,485
2018-10-02	2,470	2,479	2,468	2,471	1,300	2,471
2018-10-01	2,488	2,488	2,460	2,465	3,100	2,465
2018-09-28	2,458	2,470	2,458	2,468	1,200	2,468
2018-09-27	2,450	2,460	2,450	2,454	3,000	2,454
2018-09-26	2,442	2,450	2,440	2,450	800	2,450
2018-09-25	2,441	2,460	2,439	2,443	3,500	2,443
2018-09-21	2,445	2,454	2,445	2,446	1,000	2,446
2018-09-20	2,438	2,450	2,438	2,445	2,800	2,445
2018-09-19	2,440	2,445	2,439	2,439	800	2,439
2018-09-18	2,438	2,450	2,438	2,438	2,000	2,438
2018-09-14	2,442	2,443	2,442	2,442	400	2,442
2018-09-13	2,435	2,450	2,435	2,450	500	2,450
2018-09-12	2,433	2,452	2,432	2,450	2,400	2,450
2018-09-11	2,433	2,446	2,433	2,433	300	2,433
2018-09-10	2,450	2,450	2,438	2,450	2,000	2,450
2018-09-07	2,449	2,449	2,440	2,449	900	2,449
2018-09-06	-	-	-	2,450	-	2,450
2018-09-05	2,441	2,450	2,434	2,450	3,500	2,450
2018-09-04	2,448	2,448	2,444	2,448	1,000	2,448
2018-09-03	2,450	2,450	2,448	2,448	1,600	2,448
2018-08-31	2,455	2,456	2,451	2,452	700	2,452
2018-08-30	2,450	2,455	2,450	2,455	600	2,455
2018-08-29	2,455	2,460	2,451	2,456	2,300	2,456
2018-08-28	2,463	2,463	2,460	2,463	300	2,463
2018-08-27	2,462	2,463	2,460	2,460	500	2,460
2018-08-24	2,465	2,465	2,460	2,460	700	2,460
2018-08-23	2,455	2,463	2,455	2,463	200	2,463
2018-08-22	2,452	2,466	2,452	2,455	600	2,455
2018-08-21	2,466	2,466	2,451	2,466	1,500	2,466
2018-08-20	2,462	2,462	2,451	2,451	700	2,451
2018-08-17	2,467	2,467	2,451	2,451	1,100	2,451
2018-08-16	2,452	2,467	2,450	2,467	2,600	2,467
2018-08-15	2,458	2,467	2,454	2,467	1,100	2,467
2018-08-14	2,460	2,460	2,458	2,458	1,800	2,458
2018-08-13	2,462	2,462	2,460	2,460	1,600	2,460
2018-08-10	2,464	2,464	2,461	2,461	1,700	2,461
2018-08-09	2,462	2,464	2,462	2,464	400	2,464
2018-08-08	2,462	2,462	2,462	2,462	500	2,462
2018-08-07	2,468	2,468	2,462	2,462	300	2,462
2018-08-06	2,462	2,463	2,462	2,462	400	2,462
2018-08-03	2,463	2,469	2,461	2,465	1,700	2,465
2018-08-02	2,465	2,465	2,465	2,465	100	2,465
2018-08-01	2,462	2,470	2,462	2,470	1,600	2,470
2018-07-31	2,464	2,464	2,462	2,463	500	2,463
2018-07-30	2,463	2,463	2,463	2,463	1,000	2,463
2018-07-27	2,470	2,470	2,466	2,470	400	2,470
2018-07-26	2,463	2,470	2,463	2,470	500	2,470
2018-07-25	2,479	2,479	2,463	2,463	900	2,463
2018-07-24	2,463	2,477	2,463	2,477	300	2,477
2018-07-23	2,476	2,477	2,465	2,465	600	2,465
2018-07-20	-	-	-	2,476	-	2,476
2018-07-19	2,462	2,476	2,462	2,476	1,300	2,476
2018-07-18	2,465	2,482	2,465	2,465	600	2,465
2018-07-17	2,482	2,482	2,466	2,468	1,000	2,468
2018-07-13	2,467	2,478	2,465	2,478	600	2,478
2018-07-12	2,470	2,479	2,465	2,465	1,400	2,465
2018-07-11	2,468	2,469	2,468	2,469	400	2,469
2018-07-10	2,467	2,477	2,467	2,468	500	2,468
2018-07-09	2,465	2,479	2,465	2,479	900	2,479
2018-07-06	2,470	2,470	2,464	2,464	500	2,464
2018-07-05	2,481	2,481	2,470	2,470	400	2,470
2018-07-04	2,470	2,483	2,470	2,483	200	2,483
2018-07-03	2,466	2,486	2,466	2,470	1,000	2,470
2018-07-02	2,467	2,470	2,467	2,470	1,500	2,470
2018-06-29	2,466	2,466	2,466	2,466	500	2,466
2018-06-28	2,470	2,499	2,470	2,472	1,500	2,472
2018-06-27	-	-	-	2,471	-	2,471
2018-06-26	2,471	2,472	2,471	2,471	1,100	2,471
2018-06-25	2,466	2,470	2,461	2,470	1,500	2,470
2018-06-22	2,466	2,471	2,466	2,466	600	2,466
2018-06-21	2,471	2,471	2,467	2,467	200	2,467
2018-06-20	2,471	2,480	2,467	2,467	900	2,467
2018-06-19	2,471	2,471	2,471	2,471	400	2,471
2018-06-18	2,478	2,480	2,468	2,468	800	2,468
2018-06-15	2,470	2,475	2,466	2,466	1,100	2,466
2018-06-14	2,466	2,472	2,466	2,472	1,100	2,472
2018-06-13	2,461	2,480	2,461	2,480	1,300	2,480
2018-06-12	2,461	2,465	2,461	2,461	900	2,461
2018-06-11	2,475	2,475	2,461	2,461	1,800	2,461
2018-06-08	2,472	2,472	2,461	2,465	1,300	2,465
2018-06-07	2,463	2,465	2,463	2,463	400	2,463
2018-06-06	2,472	2,481	2,463	2,463	800	2,463
2018-06-05	2,464	2,464	2,463	2,463	400	2,463
2018-06-04	2,484	2,487	2,461	2,464	2,000	2,464
2018-06-01	2,488	2,488	2,470	2,471	800	2,471
2018-05-31	2,484	2,491	2,463	2,491	700	2,491
2018-05-30	2,470	2,498	2,462	2,492	3,200	2,492
2018-05-29	2,470	2,475	2,470	2,470	1,100	2,470
2018-05-28	2,470	2,471	2,470	2,471	1,600	2,471
2018-05-25	2,475	2,494	2,475	2,476	900	2,476
2018-05-24	2,470	2,472	2,470	2,472	500	2,472
2018-05-23	2,497	2,497	2,475	2,475	600	2,475
2018-05-22	2,476	2,477	2,476	2,477	200	2,477
2018-05-21	2,475	2,477	2,475	2,477	800	2,477
2018-05-18	2,461	2,469	2,460	2,469	1,500	2,469
2018-05-17	2,461	2,466	2,461	2,466	400	2,466
2018-05-16	2,478	2,478	2,461	2,461	1,800	2,461
2018-05-15	2,479	2,479	2,478	2,478	1,000	2,478
2018-05-14	2,482	2,482	2,480	2,480	2,400	2,480
2018-05-11	2,495	2,495	2,483	2,483	1,900	2,483
2018-05-10	2,488	2,488	2,480	2,480	1,100	2,480
2018-05-09	2,487	2,490	2,481	2,483	500	2,483
2018-05-08	2,479	2,480	2,473	2,475	1,000	2,475
2018-05-07	2,475	2,480	2,462	2,480	900	2,480
2018-05-02	2,460	2,475	2,459	2,475	1,300	2,475
2018-05-01	2,460	2,460	2,460	2,460	1,500	2,460
2018-04-27	2,453	2,453	2,452	2,452	700	2,452
2018-04-26	2,454	2,455	2,454	2,454	400	2,454
2018-04-25	2,451	2,457	2,451	2,457	700	2,457
2018-04-24	2,460	2,460	2,451	2,451	600	2,451
2018-04-23	2,455	2,470	2,451	2,451	3,000	2,451
2018-04-20	2,463	2,463	2,455	2,455	1,100	2,455
2018-04-19	2,452	2,453	2,451	2,451	800	2,451
2018-04-18	2,455	2,460	2,451	2,451	800	2,451
2018-04-17	2,451	2,455	2,451	2,451	600	2,451
2018-04-16	2,459	2,460	2,451	2,451	2,100	2,451
2018-04-13	2,460	2,460	2,455	2,455	700	2,455
2018-04-12	2,451	2,455	2,450	2,455	1,900	2,455
2018-04-11	2,466	2,466	2,461	2,464	1,200	2,464
2018-04-10	2,452	2,500	2,450	2,450	2,700	2,450
2018-04-09	2,452	2,460	2,450	2,452	1,200	2,452
2018-04-06	2,472	2,472	2,455	2,455	2,100	2,455
2018-04-05	2,461	2,474	2,460	2,472	1,000	2,472
2018-04-04	2,495	2,495	2,450	2,451	4,200	2,451
2018-04-03	2,482	2,495	2,480	2,480	1,300	2,480
2018-03-30	2,539	2,539	2,475	2,475	3,100	2,475
2018-03-29	2,440	2,470	2,436	2,455	4,100	2,455
2018-03-28	2,403	2,465	2,400	2,430	20,400	2,430
2018-03-27	2,662	2,672	2,660	2,660	7,800	2,660
2018-03-26	2,660	2,661	2,652	2,658	3,000	2,658
2018-03-23	2,665	2,675	2,660	2,660	5,000	2,660
2018-03-22	2,667	2,675	2,667	2,673	2,700	2,673
2018-03-20	2,666	2,673	2,666	2,673	2,300	2,673
2018-03-19	2,675	2,675	2,663	2,669	4,200	2,669
2018-03-16	2,679	2,689	2,675	2,687	4,200	2,687
2018-03-15	2,685	2,686	2,680	2,684	2,400	2,684
2018-03-14	2,673	2,690	2,673	2,690	1,600	2,690
2018-03-13	2,666	2,698	2,666	2,690	1,800	2,690
2018-03-12	2,700	2,700	2,667	2,670	4,000	2,670
2018-03-09	2,660	2,692	2,660	2,680	2,000	2,680
2018-03-08	2,661	2,681	2,660	2,660	3,800	2,660
2018-03-07	2,670	2,670	2,650	2,661	4,400	2,661
2018-03-06	2,699	2,699	2,680	2,685	4,500	2,685
2018-03-05	2,693	2,704	2,686	2,687	1,800	2,687
2018-03-02	2,692	2,709	2,678	2,709	4,500	2,709
2018-03-01	2,715	2,715	2,692	2,692	3,800	2,692
2018-02-28	2,715	2,727	2,715	2,715	2,100	2,715
2018-02-27	2,721	2,729	2,717	2,717	1,900	2,717
2018-02-26	2,697	2,721	2,697	2,715	2,800	2,715
2018-02-23	2,700	2,700	2,690	2,691	2,900	2,691
2018-02-22	2,700	2,720	2,690	2,719	2,600	2,719
2018-02-21	2,700	2,721	2,700	2,721	2,800	2,721
2018-02-20	2,722	2,723	2,714	2,714	1,900	2,714
2018-02-19	2,714	2,723	2,713	2,723	2,400	2,723
2018-02-16	2,715	2,715	2,701	2,714	2,000	2,714
2018-02-15	2,694	2,706	2,694	2,694	1,500	2,694
2018-02-14	2,690	2,713	2,660	2,692	4,000	2,692
2018-02-13	2,710	2,713	2,688	2,690	2,000	2,690
2018-02-09	2,640	2,712	2,612	2,700	6,000	2,700
2018-02-08	2,703	2,715	2,688	2,713	3,400	2,713
2018-02-07	2,738	2,738	2,670	2,694	4,200	2,694
2018-02-06	2,607	2,688	2,550	2,649	19,600	2,649
2018-02-05	2,662	2,717	2,662	2,714	6,000	2,714
2018-02-02	2,736	2,745	2,721	2,738	2,300	2,738
2018-02-01	2,748	2,750	2,731	2,745	2,400	2,745
2018-01-31	2,690	2,735	2,690	2,720	5,000	2,720
2018-01-30	2,744	2,748	2,720	2,740	5,000	2,740
2018-01-29	2,700	2,740	2,685	2,720	6,700	2,720
2018-01-26	2,646	2,675	2,646	2,675	8,500	2,675
2018-01-25	2,635	2,640	2,635	2,640	3,400	2,640
2018-01-24	2,630	2,634	2,626	2,633	2,100	2,633
2018-01-23	2,622	2,630	2,621	2,630	1,500	2,630
2018-01-22	2,620	2,625	2,618	2,621	3,000	2,621
2018-01-19	2,619	2,620	2,608	2,616	700	2,616
2018-01-18	2,609	2,618	2,609	2,612	1,100	2,612
2018-01-17	2,621	2,621	2,608	2,619	1,400	2,619
2018-01-16	2,624	2,634	2,607	2,613	2,600	2,613
2018-01-15	2,632	2,632	2,601	2,620	4,000	2,620
2018-01-12	2,615	2,634	2,615	2,633	3,800	2,633
2018-01-11	2,600	2,619	2,600	2,615	1,600	2,615
2018-01-10	2,598	2,629	2,598	2,600	1,300	2,600
2018-01-09	2,591	2,595	2,591	2,593	2,600	2,593
2018-01-05	2,591	2,614	2,590	2,595	4,900	2,595
2018-01-04	2,640	2,650	2,591	2,591	7,600	2,591

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 [2018年度]

2224 (株)コモの時系列データ [2018年度]