2224 (株)コモの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,550	2,554	2,546	2,554	2,600	2,554
2020-12-29	2,547	2,550	2,547	2,550	3,200	2,550
2020-12-28	2,536	2,549	2,536	2,538	3,700	2,538
2020-12-25	2,548	2,548	2,536	2,536	2,300	2,536
2020-12-24	2,547	2,548	2,539	2,539	300	2,539
2020-12-23	2,538	2,548	2,535	2,548	3,000	2,548
2020-12-22	2,549	2,549	2,541	2,541	400	2,541
2020-12-21	2,549	2,549	2,540	2,540	800	2,540
2020-12-18	2,540	2,546	2,520	2,525	1,700	2,525
2020-12-17	2,545	2,545	2,540	2,540	2,500	2,540
2020-12-16	2,540	2,541	2,540	2,541	600	2,541
2020-12-15	2,540	2,540	2,540	2,540	1,500	2,540
2020-12-14	2,537	2,546	2,537	2,545	500	2,545
2020-12-11	2,535	2,547	2,535	2,536	700	2,536
2020-12-10	2,535	2,549	2,530	2,531	1,100	2,531
2020-12-09	2,549	2,549	2,503	2,513	2,200	2,513
2020-12-08	2,535	2,542	2,534	2,535	600	2,535
2020-12-07	2,549	2,549	2,535	2,536	1,500	2,536
2020-12-04	2,542	2,545	2,538	2,545	700	2,545
2020-12-03	2,532	2,549	2,532	2,542	500	2,542
2020-12-02	2,530	2,550	2,525	2,542	2,500	2,542
2020-12-01	2,530	2,530	2,520	2,528	1,000	2,528
2020-11-30	2,520	2,530	2,516	2,518	2,200	2,518
2020-11-27	2,516	2,520	2,516	2,520	500	2,520
2020-11-26	2,521	2,521	2,516	2,516	1,100	2,516
2020-11-25	2,518	2,525	2,516	2,521	3,900	2,521
2020-11-24	2,511	2,519	2,511	2,515	700	2,515
2020-11-20	2,515	2,519	2,507	2,509	1,200	2,509
2020-11-19	2,501	2,511	2,501	2,511	500	2,511
2020-11-18	2,486	2,500	2,486	2,494	2,300	2,494
2020-11-17	2,488	2,488	2,481	2,485	600	2,485
2020-11-16	2,485	2,489	2,485	2,488	1,100	2,488
2020-11-13	2,467	2,485	2,467	2,485	2,300	2,485
2020-11-12	2,471	2,479	2,467	2,467	1,700	2,467
2020-11-11	2,467	2,471	2,465	2,471	800	2,471
2020-11-10	2,461	2,470	2,461	2,467	500	2,467
2020-11-09	2,458	2,468	2,452	2,456	3,000	2,456
2020-11-06	2,455	2,459	2,455	2,459	300	2,459
2020-11-05	2,459	2,459	2,451	2,455	300	2,455
2020-11-04	2,450	2,456	2,450	2,454	800	2,454
2020-11-02	2,460	2,460	2,448	2,450	400	2,450
2020-10-30	2,446	2,448	2,446	2,447	700	2,447
2020-10-29	2,450	2,450	2,446	2,450	1,200	2,450
2020-10-28	2,459	2,459	2,447	2,453	700	2,453
2020-10-27	2,450	2,460	2,446	2,460	2,200	2,460
2020-10-26	2,450	2,450	2,449	2,449	600	2,449
2020-10-23	2,453	2,453	2,441	2,449	1,300	2,449
2020-10-22	2,451	2,458	2,441	2,443	2,300	2,443
2020-10-21	2,450	2,458	2,450	2,458	1,200	2,458
2020-10-20	2,459	2,459	2,454	2,454	400	2,454
2020-10-19	2,453	2,458	2,451	2,453	1,100	2,453
2020-10-16	2,460	2,460	2,453	2,453	800	2,453
2020-10-15	2,454	2,457	2,454	2,457	600	2,457
2020-10-14	2,458	2,458	2,453	2,455	300	2,455
2020-10-13	2,458	2,458	2,458	2,458	100	2,458
2020-10-12	2,466	2,466	2,450	2,451	2,600	2,451
2020-10-09	2,466	2,486	2,466	2,466	1,200	2,466
2020-10-08	2,457	2,464	2,457	2,460	500	2,460
2020-10-07	2,458	2,459	2,450	2,456	1,500	2,456
2020-10-06	2,459	2,459	2,459	2,459	100	2,459
2020-10-05	2,470	2,489	2,450	2,456	2,100	2,456
2020-10-02	2,485	2,487	2,463	2,463	1,500	2,463
2020-09-30	2,475	2,490	2,475	2,490	500	2,490
2020-09-29	2,473	2,481	2,473	2,474	900	2,474
2020-09-28	2,480	2,480	2,472	2,472	700	2,472
2020-09-25	2,485	2,485	2,463	2,471	3,300	2,471
2020-09-24	2,468	2,472	2,468	2,472	800	2,472
2020-09-23	2,480	2,480	2,467	2,472	1,000	2,472
2020-09-18	2,466	2,473	2,462	2,469	1,200	2,469
2020-09-17	2,456	2,466	2,456	2,466	1,200	2,466
2020-09-16	2,464	2,464	2,455	2,455	700	2,455
2020-09-15	2,465	2,465	2,450	2,454	700	2,454
2020-09-14	2,470	2,470	2,441	2,446	1,700	2,446
2020-09-11	2,444	2,450	2,432	2,448	2,700	2,448
2020-09-10	2,437	2,445	2,437	2,439	700	2,439
2020-09-09	2,440	2,440	2,437	2,437	400	2,437
2020-09-08	2,439	2,443	2,437	2,442	500	2,442
2020-09-07	2,428	2,431	2,428	2,429	1,000	2,429
2020-09-04	2,439	2,439	2,426	2,429	700	2,429
2020-09-03	2,438	2,438	2,425	2,428	400	2,428
2020-09-02	2,423	2,434	2,423	2,425	1,200	2,425
2020-09-01	2,420	2,439	2,420	2,423	800	2,423
2020-08-31	2,446	2,446	2,415	2,415	1,900	2,415
2020-08-28	2,429	2,430	2,416	2,417	1,800	2,417
2020-08-27	2,423	2,427	2,423	2,424	800	2,424
2020-08-26	2,421	2,430	2,420	2,421	1,300	2,421
2020-08-25	2,428	2,445	2,416	2,425	1,600	2,425
2020-08-24	2,420	2,433	2,415	2,422	900	2,422
2020-08-21	2,420	2,425	2,420	2,421	600	2,421
2020-08-20	2,411	2,444	2,411	2,416	2,000	2,416
2020-08-19	2,415	2,419	2,412	2,412	600	2,412
2020-08-18	2,412	2,418	2,412	2,415	700	2,415
2020-08-17	2,412	2,421	2,411	2,411	1,100	2,411
2020-08-14	2,412	2,420	2,411	2,412	3,100	2,412
2020-08-13	2,418	2,443	2,417	2,417	900	2,417
2020-08-12	2,409	2,425	2,409	2,415	4,600	2,415
2020-08-11	2,423	2,450	2,421	2,448	3,200	2,448
2020-08-07	2,415	2,417	2,410	2,417	800	2,417
2020-08-06	2,403	2,439	2,403	2,407	2,100	2,407
2020-08-05	2,407	2,407	2,404	2,405	500	2,405
2020-08-04	2,405	2,412	2,405	2,407	500	2,407
2020-08-03	2,414	2,415	2,406	2,415	900	2,415
2020-07-31	2,410	2,412	2,401	2,412	1,500	2,412
2020-07-30	2,415	2,415	2,412	2,412	400	2,412
2020-07-29	2,410	2,410	2,405	2,410	800	2,410
2020-07-28	2,406	2,406	2,406	2,406	500	2,406
2020-07-27	2,411	2,415	2,406	2,406	1,900	2,406
2020-07-22	2,424	2,424	2,407	2,407	900	2,407
2020-07-21	2,410	2,424	2,410	2,411	600	2,411
2020-07-20	2,430	2,430	2,406	2,428	1,100	2,428
2020-07-17	2,448	2,448	2,441	2,441	1,300	2,441
2020-07-16	2,414	2,414	2,403	2,403	200	2,403
2020-07-15	2,410	2,410	2,410	2,410	300	2,410
2020-07-14	2,415	2,415	2,401	2,405	2,000	2,405
2020-07-13	2,410	2,410	2,402	2,405	500	2,405
2020-07-10	2,406	2,409	2,402	2,402	600	2,402
2020-07-09	2,402	2,408	2,402	2,402	500	2,402
2020-07-08	2,402	2,410	2,402	2,402	1,900	2,402
2020-07-07	2,403	2,409	2,400	2,401	1,500	2,401
2020-07-06	2,405	2,405	2,402	2,402	300	2,402
2020-07-03	2,400	2,405	2,400	2,401	900	2,401
2020-07-02	2,401	2,405	2,401	2,401	700	2,401
2020-07-01	2,405	2,405	2,401	2,401	700	2,401
2020-06-30	2,404	2,410	2,403	2,403	800	2,403
2020-06-29	2,405	2,405	2,400	2,402	2,500	2,402
2020-06-26	2,414	2,416	2,402	2,402	1,800	2,402
2020-06-25	2,425	2,429	2,413	2,413	500	2,413
2020-06-24	2,442	2,442	2,425	2,425	200	2,425
2020-06-23	2,445	2,445	2,428	2,442	800	2,442
2020-06-22	2,425	2,433	2,425	2,430	1,000	2,430
2020-06-19	2,417	2,417	2,411	2,411	500	2,411
2020-06-18	2,410	2,425	2,410	2,425	1,200	2,425
2020-06-17	2,410	2,412	2,410	2,412	200	2,412
2020-06-16	2,403	2,412	2,402	2,405	1,000	2,405
2020-06-15	2,411	2,411	2,400	2,400	1,300	2,400
2020-06-12	2,415	2,419	2,408	2,408	3,300	2,408
2020-06-11	2,414	2,420	2,414	2,420	900	2,420
2020-06-10	2,420	2,420	2,413	2,414	800	2,414
2020-06-09	2,413	2,420	2,413	2,420	400	2,420
2020-06-08	2,414	2,425	2,412	2,412	2,100	2,412
2020-06-05	2,415	2,420	2,411	2,412	1,000	2,412
2020-06-04	2,414	2,420	2,412	2,412	900	2,412
2020-06-03	2,417	2,425	2,412	2,418	1,100	2,418
2020-06-02	2,415	2,420	2,415	2,418	600	2,418
2020-06-01	2,416	2,420	2,412	2,412	2,200	2,412
2020-05-29	2,415	2,419	2,414	2,414	700	2,414
2020-05-28	2,418	2,419	2,410	2,415	2,200	2,415
2020-05-27	2,420	2,420	2,413	2,414	700	2,414
2020-05-26	2,410	2,430	2,410	2,416	2,000	2,416
2020-05-25	2,417	2,432	2,400	2,409	2,200	2,409
2020-05-22	2,419	2,420	2,416	2,416	1,100	2,416
2020-05-21	2,420	2,422	2,415	2,421	1,500	2,421
2020-05-20	2,425	2,435	2,423	2,427	1,400	2,427
2020-05-19	2,409	2,438	2,409	2,438	1,200	2,438
2020-05-18	2,409	2,410	2,408	2,408	1,700	2,408
2020-05-15	2,412	2,414	2,403	2,403	800	2,403
2020-05-14	2,418	2,428	2,400	2,400	2,700	2,400
2020-05-13	2,428	2,428	2,420	2,424	1,000	2,424
2020-05-12	2,446	2,465	2,418	2,435	4,100	2,435
2020-05-11	2,469	2,480	2,440	2,480	4,600	2,480
2020-05-08	2,461	2,479	2,451	2,469	3,300	2,469
2020-05-07	2,490	2,490	2,454	2,469	5,700	2,469
2020-05-01	2,455	2,465	2,446	2,446	1,600	2,446
2020-04-30	2,491	2,491	2,478	2,478	1,700	2,478
2020-04-28	2,478	2,487	2,478	2,480	1,900	2,480
2020-04-27	2,452	2,494	2,452	2,464	3,400	2,464
2020-04-24	2,478	2,478	2,459	2,459	400	2,459
2020-04-23	2,463	2,496	2,463	2,478	1,500	2,478
2020-04-22	2,495	2,498	2,450	2,460	4,600	2,460
2020-04-21	2,460	2,481	2,453	2,453	2,200	2,453
2020-04-20	2,450	2,472	2,450	2,471	2,000	2,471
2020-04-17	2,441	2,441	2,432	2,438	1,100	2,438
2020-04-16	2,459	2,490	2,440	2,440	7,400	2,440
2020-04-15	2,512	2,512	2,483	2,483	2,800	2,483
2020-04-14	2,493	2,519	2,480	2,481	5,400	2,481
2020-04-13	2,515	2,537	2,481	2,490	23,800	2,490
2020-04-10	2,400	2,401	2,394	2,395	3,000	2,395
2020-04-09	2,400	2,400	2,366	2,399	3,200	2,399
2020-04-08	2,364	2,371	2,351	2,355	1,400	2,355
2020-04-07	2,355	2,376	2,345	2,351	2,700	2,351
2020-04-06	2,330	2,346	2,330	2,344	2,800	2,344
2020-04-03	2,351	2,366	2,331	2,331	3,300	2,331
2020-04-02	2,378	2,389	2,377	2,377	2,200	2,377
2020-04-01	2,380	2,450	2,380	2,395	3,800	2,395
2020-03-31	2,365	2,400	2,348	2,380	6,800	2,380
2020-03-30	2,311	2,361	2,300	2,361	12,300	2,361
2020-03-27	2,520	2,552	2,520	2,520	14,000	2,520
2020-03-26	2,496	2,530	2,496	2,519	8,500	2,519
2020-03-25	2,505	2,505	2,485	2,503	5,000	2,503
2020-03-24	2,490	2,500	2,485	2,496	5,200	2,496
2020-03-23	2,485	2,490	2,482	2,490	2,800	2,490
2020-03-19	2,490	2,490	2,445	2,480	4,300	2,480
2020-03-18	2,465	2,498	2,465	2,497	3,100	2,497
2020-03-17	2,413	2,465	2,408	2,465	3,400	2,465
2020-03-16	2,401	2,490	2,401	2,467	6,300	2,467
2020-03-13	2,370	2,440	2,350	2,378	7,800	2,378
2020-03-12	2,496	2,500	2,457	2,461	2,100	2,461
2020-03-11	2,544	2,544	2,489	2,505	5,000	2,505
2020-03-10	2,374	2,470	2,333	2,469	10,200	2,469
2020-03-09	2,490	2,490	2,417	2,424	4,800	2,424
2020-03-06	2,500	2,501	2,472	2,485	2,400	2,485
2020-03-05	2,495	2,510	2,488	2,500	1,700	2,500
2020-03-04	2,440	2,470	2,437	2,470	2,500	2,470
2020-03-03	2,440	2,467	2,430	2,440	4,800	2,440
2020-03-02	2,310	2,488	2,308	2,428	8,900	2,428
2020-02-28	2,303	2,429	2,303	2,304	13,800	2,304
2020-02-27	2,521	2,544	2,480	2,480	10,100	2,480
2020-02-26	2,530	2,549	2,523	2,536	3,400	2,536
2020-02-25	2,529	2,560	2,503	2,560	7,400	2,560
2020-02-21	2,549	2,553	2,549	2,553	300	2,553
2020-02-20	2,553	2,560	2,553	2,553	1,900	2,553
2020-02-19	2,554	2,555	2,548	2,548	1,500	2,548
2020-02-18	2,552	2,560	2,550	2,554	2,200	2,554
2020-02-17	2,557	2,573	2,555	2,573	4,100	2,573
2020-02-14	2,581	2,581	2,555	2,573	3,500	2,573
2020-02-13	2,583	2,583	2,580	2,581	2,100	2,581
2020-02-12	2,582	2,583	2,561	2,583	4,900	2,583
2020-02-10	2,578	2,580	2,573	2,579	3,000	2,579
2020-02-07	2,578	2,578	2,551	2,578	3,500	2,578
2020-02-06	2,585	2,585	2,570	2,578	3,100	2,578
2020-02-05	2,580	2,580	2,554	2,573	1,100	2,573
2020-02-04	2,560	2,566	2,549	2,561	1,900	2,561
2020-02-03	2,475	2,544	2,466	2,544	3,500	2,544
2020-01-31	2,494	2,511	2,494	2,504	2,000	2,504
2020-01-30	2,533	2,533	2,493	2,493	4,300	2,493
2020-01-29	2,550	2,553	2,530	2,533	3,900	2,533
2020-01-28	2,541	2,564	2,516	2,549	4,300	2,549
2020-01-27	2,600	2,601	2,569	2,569	9,400	2,569
2020-01-24	2,611	2,618	2,595	2,617	5,200	2,617
2020-01-23	2,580	2,612	2,570	2,596	11,100	2,596
2020-01-22	2,570	2,579	2,570	2,579	2,000	2,579
2020-01-21	2,560	2,573	2,560	2,570	4,800	2,570
2020-01-20	2,565	2,565	2,560	2,564	2,100	2,564
2020-01-17	2,560	2,560	2,557	2,560	1,900	2,560
2020-01-16	2,548	2,556	2,548	2,555	6,000	2,555
2020-01-15	2,538	2,546	2,538	2,543	1,900	2,543
2020-01-14	2,531	2,538	2,531	2,537	2,900	2,537
2020-01-10	2,529	2,529	2,527	2,528	1,000	2,528
2020-01-09	2,518	2,525	2,518	2,523	1,000	2,523
2020-01-08	2,530	2,530	2,510	2,518	5,300	2,518
2020-01-07	2,515	2,529	2,514	2,529	2,300	2,529
2020-01-06	2,524	2,524	2,501	2,505	3,100	2,505

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 [2020年度]

2224 (株)コモの時系列データ [2020年度]