2224 (株)コモの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,516	2,524	2,493	2,523	1,400	2,523
2019-12-27	2,496	2,500	2,489	2,490	1,800	2,490
2019-12-26	2,492	2,500	2,491	2,495	2,100	2,495
2019-12-25	2,500	2,500	2,491	2,491	2,800	2,491
2019-12-24	2,501	2,507	2,495	2,500	3,000	2,500
2019-12-23	2,504	2,510	2,501	2,501	3,300	2,501
2019-12-20	2,510	2,510	2,499	2,504	3,600	2,504
2019-12-19	2,505	2,520	2,505	2,507	2,500	2,507
2019-12-18	2,508	2,508	2,500	2,503	2,400	2,503
2019-12-17	2,500	2,506	2,499	2,506	2,900	2,506
2019-12-16	2,490	2,500	2,490	2,499	3,700	2,499
2019-12-13	2,496	2,496	2,488	2,489	1,400	2,489
2019-12-12	2,499	2,499	2,494	2,497	1,500	2,497
2019-12-11	2,495	2,499	2,495	2,498	1,200	2,498
2019-12-10	2,490	2,495	2,487	2,493	1,700	2,493
2019-12-09	2,489	2,491	2,484	2,485	1,900	2,485
2019-12-06	2,474	2,489	2,474	2,489	1,800	2,489
2019-12-05	2,474	2,484	2,473	2,478	2,800	2,478
2019-12-04	2,474	2,474	2,470	2,471	2,200	2,471
2019-12-03	2,455	2,473	2,455	2,470	2,100	2,470
2019-12-02	2,454	2,478	2,454	2,470	3,800	2,470
2019-11-29	2,450	2,453	2,448	2,453	1,800	2,453
2019-11-28	2,454	2,454	2,443	2,450	4,100	2,450
2019-11-27	2,443	2,445	2,435	2,435	1,100	2,435
2019-11-26	2,455	2,455	2,432	2,443	4,500	2,443
2019-11-25	2,435	2,461	2,435	2,455	4,500	2,455
2019-11-22	2,442	2,442	2,431	2,437	500	2,437
2019-11-21	2,443	2,443	2,429	2,443	2,200	2,443
2019-11-20	2,422	2,445	2,422	2,443	2,100	2,443
2019-11-19	2,435	2,435	2,422	2,422	1,200	2,422
2019-11-18	2,438	2,438	2,421	2,421	1,600	2,421
2019-11-15	2,433	2,436	2,411	2,413	2,900	2,413
2019-11-14	2,431	2,439	2,431	2,431	800	2,431
2019-11-13	2,435	2,440	2,422	2,436	3,100	2,436
2019-11-12	2,455	2,455	2,425	2,435	2,600	2,435
2019-11-11	2,420	2,450	2,420	2,435	4,400	2,435
2019-11-08	2,417	2,417	2,410	2,417	700	2,417
2019-11-07	2,407	2,416	2,406	2,406	2,100	2,406
2019-11-06	2,412	2,413	2,405	2,409	1,400	2,409
2019-11-05	2,400	2,413	2,400	2,404	1,900	2,404
2019-11-01	2,395	2,395	2,373	2,393	2,800	2,393
2019-10-31	2,380	2,389	2,373	2,374	1,300	2,374
2019-10-30	2,366	2,375	2,365	2,369	3,200	2,369
2019-10-29	2,368	2,369	2,365	2,365	1,500	2,365
2019-10-28	2,366	2,369	2,366	2,369	1,200	2,369
2019-10-25	2,366	2,366	2,362	2,366	500	2,366
2019-10-24	2,365	2,368	2,356	2,360	1,900	2,360
2019-10-23	2,360	2,364	2,357	2,359	1,300	2,359
2019-10-21	2,359	2,360	2,356	2,360	900	2,360
2019-10-18	2,358	2,360	2,357	2,360	900	2,360
2019-10-17	2,357	2,365	2,355	2,358	3,400	2,358
2019-10-16	2,365	2,365	2,357	2,357	1,200	2,357
2019-10-15	2,365	2,367	2,359	2,360	1,800	2,360
2019-10-11	2,352	2,363	2,352	2,359	700	2,359
2019-10-10	2,364	2,365	2,355	2,358	2,100	2,358
2019-10-09	2,360	2,364	2,356	2,360	1,500	2,360
2019-10-08	2,368	2,368	2,358	2,359	900	2,359
2019-10-07	2,348	2,365	2,348	2,363	1,900	2,363
2019-10-04	2,351	2,361	2,347	2,348	1,600	2,348
2019-10-03	2,352	2,358	2,340	2,351	3,100	2,351
2019-10-02	2,359	2,365	2,355	2,365	1,700	2,365
2019-10-01	2,349	2,359	2,349	2,359	2,400	2,359
2019-09-30	2,337	2,352	2,337	2,348	1,500	2,348
2019-09-27	2,330	2,337	2,323	2,337	1,300	2,337
2019-09-26	2,331	2,335	2,325	2,330	1,100	2,330
2019-09-25	2,328	2,330	2,323	2,327	1,600	2,327
2019-09-24	2,323	2,338	2,323	2,323	2,600	2,323
2019-09-20	2,310	2,320	2,310	2,320	600	2,320
2019-09-19	2,309	2,319	2,302	2,302	3,500	2,302
2019-09-18	2,309	2,309	2,302	2,307	1,400	2,307
2019-09-17	2,305	2,308	2,305	2,305	1,300	2,305
2019-09-13	2,301	2,302	2,301	2,301	700	2,301
2019-09-12	2,300	2,308	2,300	2,305	1,400	2,305
2019-09-11	2,301	2,301	2,300	2,300	1,200	2,300
2019-09-10	2,305	2,305	2,300	2,300	500	2,300
2019-09-09	2,300	2,309	2,298	2,300	2,200	2,300
2019-09-06	2,300	2,305	2,300	2,305	2,000	2,305
2019-09-05	2,293	2,302	2,293	2,300	1,100	2,300
2019-09-04	2,298	2,298	2,292	2,295	1,200	2,295
2019-09-03	2,305	2,305	2,299	2,299	1,300	2,299
2019-09-02	2,300	2,300	2,294	2,299	1,000	2,299
2019-08-30	2,302	2,302	2,299	2,299	1,200	2,299
2019-08-29	2,312	2,312	2,302	2,302	700	2,302
2019-08-28	2,310	2,315	2,310	2,312	1,500	2,312
2019-08-27	2,300	2,310	2,299	2,310	1,400	2,310
2019-08-26	2,296	2,300	2,296	2,300	600	2,300
2019-08-23	2,299	2,300	2,299	2,300	800	2,300
2019-08-22	2,300	2,300	2,299	2,299	200	2,299
2019-08-21	2,300	2,300	2,292	2,300	300	2,300
2019-08-20	2,293	2,300	2,292	2,300	600	2,300
2019-08-19	2,300	2,300	2,295	2,300	1,000	2,300
2019-08-16	2,291	2,299	2,290	2,292	600	2,292
2019-08-15	2,295	2,300	2,295	2,300	400	2,300
2019-08-14	2,295	2,295	2,291	2,291	500	2,291
2019-08-13	2,300	2,300	2,290	2,300	900	2,300
2019-08-09	2,295	2,300	2,295	2,300	1,100	2,300
2019-08-08	2,290	2,290	2,290	2,290	100	2,290
2019-08-07	2,291	2,291	2,290	2,291	300	2,291
2019-08-06	2,292	2,292	2,290	2,291	500	2,291
2019-08-05	2,290	2,295	2,290	2,295	700	2,295
2019-08-02	2,295	2,298	2,290	2,290	1,200	2,290
2019-08-01	2,300	2,300	2,300	2,300	300	2,300
2019-07-31	2,290	2,291	2,290	2,291	1,000	2,291
2019-07-30	2,300	2,300	2,292	2,292	600	2,292
2019-07-29	2,300	2,300	2,292	2,292	300	2,292
2019-07-26	2,295	2,295	2,290	2,290	300	2,290
2019-07-25	2,294	2,300	2,294	2,300	1,200	2,300
2019-07-24	2,291	2,294	2,290	2,290	900	2,290
2019-07-23	2,293	2,294	2,291	2,291	900	2,291
2019-07-22	2,300	2,300	2,295	2,295	1,200	2,295
2019-07-19	2,300	2,300	2,293	2,300	1,100	2,300
2019-07-18	2,300	2,300	2,292	2,292	1,400	2,292
2019-07-17	2,292	2,292	2,291	2,291	600	2,291
2019-07-16	2,300	2,300	2,291	2,296	1,900	2,296
2019-07-12	2,297	2,300	2,297	2,300	200	2,300
2019-07-11	2,300	2,300	2,297	2,297	400	2,297
2019-07-10	2,300	2,300	2,297	2,299	800	2,299
2019-07-09	2,299	2,303	2,297	2,300	2,000	2,300
2019-07-08	2,302	2,302	2,298	2,298	300	2,298
2019-07-05	2,300	2,303	2,300	2,303	1,200	2,303
2019-07-04	2,302	2,303	2,297	2,298	2,800	2,298
2019-07-03	2,300	2,304	2,298	2,302	1,700	2,302
2019-07-02	2,300	2,308	2,300	2,305	1,000	2,305
2019-07-01	2,300	2,309	2,300	2,303	500	2,303
2019-06-28	2,305	2,305	2,300	2,304	1,000	2,304
2019-06-27	2,307	2,307	2,301	2,301	200	2,301
2019-06-26	2,302	2,303	2,302	2,303	200	2,303
2019-06-25	2,310	2,310	2,302	2,302	500	2,302
2019-06-24	2,327	2,327	2,307	2,309	1,600	2,309
2019-06-21	2,310	2,310	2,300	2,300	1,300	2,300
2019-06-20	2,300	2,309	2,300	2,306	1,800	2,306
2019-06-19	2,300	2,310	2,300	2,310	1,200	2,310
2019-06-18	2,307	2,314	2,304	2,304	900	2,304
2019-06-17	2,309	2,311	2,308	2,310	1,200	2,310
2019-06-14	2,315	2,315	2,308	2,308	2,300	2,308
2019-06-13	2,312	2,318	2,312	2,318	200	2,318
2019-06-12	2,312	2,312	2,311	2,311	300	2,311
2019-06-11	2,318	2,319	2,312	2,313	1,700	2,313
2019-06-10	2,312	2,319	2,312	2,319	1,000	2,319
2019-06-07	2,326	2,326	2,312	2,312	700	2,312
2019-06-06	2,320	2,320	2,310	2,316	400	2,316
2019-06-05	2,310	2,320	2,310	2,320	700	2,320
2019-06-04	2,311	2,335	2,308	2,320	900	2,320
2019-06-03	2,340	2,340	2,310	2,310	500	2,310
2019-05-31	2,326	2,334	2,323	2,334	700	2,334
2019-05-30	2,349	2,349	2,330	2,330	1,000	2,330
2019-05-29	2,330	2,330	2,330	2,330	300	2,330
2019-05-28	2,340	2,340	2,340	2,340	200	2,340
2019-05-27	2,315	2,340	2,315	2,340	500	2,340
2019-05-24	2,317	2,350	2,300	2,312	2,400	2,312
2019-05-23	2,311	2,319	2,306	2,319	400	2,319
2019-05-22	2,318	2,335	2,311	2,311	1,200	2,311
2019-05-21	2,318	2,336	2,310	2,333	1,600	2,333
2019-05-20	2,315	2,363	2,313	2,358	1,700	2,358
2019-05-17	2,312	2,313	2,312	2,313	200	2,313
2019-05-16	2,310	2,330	2,310	2,328	800	2,328
2019-05-15	2,310	2,320	2,310	2,310	400	2,310
2019-05-14	2,304	2,310	2,304	2,310	2,700	2,310
2019-05-13	2,325	2,354	2,318	2,320	1,300	2,320
2019-05-10	2,328	2,340	2,318	2,318	2,700	2,318
2019-05-09	2,331	2,334	2,331	2,334	400	2,334
2019-05-08	2,335	2,350	2,335	2,341	700	2,341
2019-05-07	2,340	2,350	2,331	2,350	2,600	2,350
2019-04-26	2,358	2,358	2,345	2,345	1,300	2,345
2019-04-25	2,377	2,377	2,347	2,347	1,600	2,347
2019-04-24	2,346	2,379	2,346	2,351	1,500	2,351
2019-04-23	2,350	2,353	2,350	2,350	1,000	2,350
2019-04-22	2,355	2,355	2,350	2,350	900	2,350
2019-04-19	2,355	2,355	2,351	2,351	600	2,351
2019-04-18	2,351	2,360	2,351	2,355	800	2,355
2019-04-17	2,359	2,359	2,351	2,351	900	2,351
2019-04-16	2,357	2,357	2,352	2,352	400	2,352
2019-04-15	2,351	2,353	2,351	2,351	1,300	2,351
2019-04-12	2,353	2,353	2,353	2,353	400	2,353
2019-04-11	2,360	2,360	2,350	2,359	1,400	2,359
2019-04-10	2,350	2,371	2,350	2,363	1,700	2,363
2019-04-09	2,355	2,369	2,353	2,369	1,400	2,369
2019-04-08	2,366	2,375	2,360	2,360	2,200	2,360
2019-04-05	2,377	2,377	2,364	2,364	2,500	2,364
2019-04-04	2,375	2,376	2,375	2,375	600	2,375
2019-04-03	2,370	2,374	2,369	2,372	900	2,372
2019-04-02	2,373	2,385	2,370	2,370	1,700	2,370
2019-04-01	2,372	2,385	2,371	2,379	1,600	2,379
2019-03-29	2,385	2,385	2,368	2,370	2,000	2,370
2019-03-28	2,387	2,387	2,359	2,365	2,300	2,365
2019-03-27	2,343	2,404	2,330	2,387	14,800	2,387
2019-03-26	2,520	2,520	2,500	2,500	16,200	2,500
2019-03-25	2,503	2,535	2,503	2,522	6,500	2,522
2019-03-22	2,528	2,538	2,526	2,538	7,400	2,538
2019-03-20	2,527	2,530	2,525	2,530	2,500	2,530
2019-03-19	2,529	2,530	2,525	2,530	5,700	2,530
2019-03-18	2,535	2,536	2,525	2,525	8,900	2,525
2019-03-15	2,540	2,545	2,536	2,536	3,100	2,536
2019-03-14	2,549	2,549	2,539	2,539	2,400	2,539
2019-03-13	2,551	2,551	2,542	2,550	1,700	2,550
2019-03-12	2,532	2,551	2,531	2,546	3,800	2,546
2019-03-11	2,557	2,559	2,531	2,531	2,300	2,531
2019-03-08	2,551	2,560	2,528	2,536	3,000	2,536
2019-03-07	2,577	2,577	2,562	2,562	1,900	2,562
2019-03-06	2,575	2,582	2,560	2,575	5,500	2,575
2019-03-05	2,540	2,567	2,540	2,567	6,100	2,567
2019-03-04	2,512	2,540	2,512	2,535	10,300	2,535
2019-03-01	2,510	2,517	2,510	2,510	3,500	2,510
2019-02-28	2,501	2,509	2,500	2,509	2,000	2,509
2019-02-27	2,497	2,510	2,497	2,501	3,400	2,501
2019-02-26	2,499	2,506	2,490	2,506	5,300	2,506
2019-02-25	2,468	2,500	2,468	2,500	5,900	2,500
2019-02-22	2,458	2,458	2,441	2,441	1,200	2,441
2019-02-21	2,432	2,450	2,432	2,450	700	2,450
2019-02-20	2,415	2,450	2,415	2,429	1,600	2,429
2019-02-19	2,412	2,440	2,412	2,420	2,000	2,420
2019-02-18	2,420	2,420	2,395	2,419	1,500	2,419
2019-02-15	2,378	2,398	2,376	2,380	2,000	2,380
2019-02-14	2,390	2,390	2,375	2,376	3,000	2,376
2019-02-13	2,381	2,390	2,378	2,390	6,700	2,390
2019-02-12	2,436	2,436	2,380	2,381	6,000	2,381
2019-02-08	2,444	2,444	2,390	2,394	6,100	2,394
2019-02-07	2,424	2,450	2,409	2,409	4,300	2,409
2019-02-06	2,430	2,435	2,424	2,425	1,100	2,425
2019-02-05	2,440	2,440	2,424	2,430	1,500	2,430
2019-02-04	2,441	2,441	2,410	2,431	3,600	2,431
2019-02-01	2,436	2,440	2,418	2,420	2,900	2,420
2019-01-31	2,429	2,430	2,416	2,420	1,100	2,420
2019-01-30	2,412	2,442	2,412	2,415	2,200	2,415
2019-01-29	2,445	2,445	2,400	2,405	7,700	2,405
2019-01-28	2,443	2,443	2,440	2,443	1,200	2,443
2019-01-25	2,416	2,418	2,416	2,418	900	2,418
2019-01-24	2,443	2,443	2,416	2,416	1,900	2,416
2019-01-23	2,420	2,420	2,415	2,420	700	2,420
2019-01-22	2,419	2,419	2,410	2,411	700	2,411
2019-01-21	2,423	2,424	2,410	2,419	1,700	2,419
2019-01-18	2,408	2,420	2,408	2,409	500	2,409
2019-01-17	2,432	2,432	2,408	2,408	1,700	2,408
2019-01-16	2,408	2,427	2,408	2,415	1,500	2,415
2019-01-15	2,429	2,429	2,406	2,407	1,600	2,407
2019-01-11	2,430	2,437	2,427	2,427	700	2,427
2019-01-10	2,452	2,457	2,426	2,430	2,200	2,430
2019-01-09	2,450	2,460	2,425	2,452	1,100	2,452
2019-01-08	2,455	2,464	2,450	2,450	900	2,450
2019-01-07	2,470	2,470	2,455	2,455	900	2,455
2019-01-04	2,410	2,445	2,391	2,440	3,000	2,440

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 [2019年度]

2224 (株)コモの時系列データ [2019年度]