2780 (株)コメ兵ホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	780	790	770	790	900	790
2007-12-27	790	802	789	789	2,900	789
2007-12-26	771	790	771	790	1,200	790
2007-12-25	770	800	770	771	7,500	771
2007-12-21	785	788	760	761	10,500	761
2007-12-20	829	829	805	815	8,600	815
2007-12-19	819	829	807	829	6,700	829
2007-12-18	818	830	811	821	17,000	821
2007-12-17	820	830	820	820	15,600	820
2007-12-14	820	835	800	830	12,800	830
2007-12-13	841	843	812	822	19,600	822
2007-12-12	825	892	820	861	35,400	861
2007-12-11	795	810	780	803	37,700	803
2007-12-10	737	770	737	770	58,000	770
2007-12-07	729	741	729	732	19,800	732
2007-12-06	730	739	726	729	5,200	729
2007-12-05	733	736	718	726	10,400	726
2007-12-04	742	744	730	733	16,700	733
2007-12-03	747	747	735	741	3,600	741
2007-11-30	725	728	717	727	16,100	727
2007-11-29	733	735	725	725	11,600	725
2007-11-28	734	735	724	733	4,600	733
2007-11-27	727	745	718	724	12,600	724
2007-11-26	720	730	720	728	10,500	728
2007-11-22	710	715	703	710	8,600	710
2007-11-21	725	730	720	720	7,100	720
2007-11-20	710	726	699	726	18,200	726
2007-11-19	712	725	711	725	6,000	725
2007-11-16	694	712	693	711	17,400	711
2007-11-15	700	701	692	692	19,600	692
2007-11-14	700	705	695	704	14,800	704
2007-11-13	695	700	675	685	31,400	685
2007-11-12	705	710	693	705	27,600	705
2007-11-09	712	750	712	713	29,800	713
2007-11-08	700	709	693	702	35,700	702
2007-11-07	747	750	735	737	6,400	737
2007-11-06	750	760	746	750	12,800	750
2007-11-05	765	765	750	751	15,200	751
2007-11-02	775	775	759	763	14,000	763
2007-11-01	797	803	762	780	5,500	780
2007-10-31	800	809	784	796	13,200	796
2007-10-30	781	795	780	795	1,600	795
2007-10-29	805	805	780	780	8,200	780
2007-10-26	780	808	780	786	4,500	786
2007-10-25	814	815	781	782	3,200	782
2007-10-24	778	819	778	819	13,700	819
2007-10-23	760	778	760	777	2,000	777
2007-10-22	755	765	750	760	5,300	760
2007-10-19	802	802	771	785	8,100	785
2007-10-18	768	795	768	795	9,600	795
2007-10-17	787	791	785	788	30,900	788
2007-10-16	800	802	795	797	30,200	797
2007-10-15	820	825	809	810	35,300	810
2007-10-12	788	802	788	800	109,600	800
2007-10-11	790	795	777	790	75,600	790
2007-10-10	738	771	738	766	24,400	766
2007-10-09	717	730	717	718	62,600	718
2007-10-05	718	718	707	714	31,300	714
2007-10-04	715	717	710	715	31,800	715
2007-10-03	714	721	711	718	24,800	718
2007-10-02	722	723	706	710	22,700	710
2007-10-01	724	733	722	724	12,500	724
2007-09-28	700	721	700	704	15,700	704
2007-09-27	701	704	696	700	19,800	700
2007-09-26	690	703	690	701	31,500	701
2007-09-25	688	698	681	690	12,300	690
2007-09-21	676	680	662	675	19,400	675
2007-09-20	710	710	649	656	67,800	656
2007-09-19	734	739	710	725	27,200	725
2007-09-18	761	761	715	731	20,100	731
2007-09-14	759	769	752	766	25,400	766
2007-09-13	802	803	758	769	28,000	769
2007-09-12	802	808	801	807	5,400	807
2007-09-11	797	810	797	810	1,200	810
2007-09-10	812	812	797	807	12,900	807
2007-09-07	829	836	829	830	1,600	830
2007-09-06	829	840	829	840	2,100	840
2007-09-05	865	865	847	850	5,300	850
2007-09-04	843	865	843	855	5,300	855
2007-09-03	828	848	827	840	4,700	840
2007-08-31	810	828	810	828	3,600	828
2007-08-30	821	826	820	826	2,900	826
2007-08-29	820	828	811	820	4,700	820
2007-08-28	851	851	832	838	3,500	838
2007-08-27	849	860	840	859	9,200	859
2007-08-24	828	845	828	840	14,700	840
2007-08-23	826	830	800	825	15,700	825
2007-08-22	810	815	796	796	11,000	796
2007-08-21	825	830	810	810	8,300	810
2007-08-20	845	845	814	825	8,400	825
2007-08-17	830	830	790	805	24,300	805
2007-08-16	830	850	821	830	26,300	830
2007-08-15	898	898	870	870	7,900	870
2007-08-14	900	910	886	905	3,500	905
2007-08-13	900	923	898	912	3,500	912
2007-08-10	915	918	895	895	18,100	895
2007-08-09	938	946	920	920	4,100	920
2007-08-08	934	968	934	950	21,600	950
2007-08-07	945	960	941	949	17,100	949
2007-08-06	940	949	931	945	12,500	945
2007-08-03	960	960	935	946	11,900	946
2007-08-02	971	980	950	970	16,500	970
2007-08-01	948	988	948	971	10,900	971
2007-07-31	965	978	935	978	19,500	978
2007-07-30	991	998	950	965	15,200	965
2007-07-27	946	1,029	934	1,000	41,800	1,000
2007-07-26	998	1,081	972	975	180,100	975
2007-07-25	897	998	877	998	186,800	998
2007-07-24	917	917	917	917	36,700	917
2007-07-23	820	835	814	817	32,500	817
2007-07-20	820	836	800	820	35,700	820
2007-07-19	815	820	806	815	51,300	815
2007-07-18	830	835	815	826	17,900	826
2007-07-17	850	850	825	840	34,800	840
2007-07-13	840	860	839	841	74,500	841
2007-07-12	837	849	825	825	73,800	825
2007-07-11	804	821	800	820	55,000	820
2007-07-10	797	806	791	800	39,800	800
2007-07-09	780	804	780	796	62,100	796
2007-07-06	770	780	770	780	10,200	780
2007-07-05	770	777	770	772	2,700	772
2007-07-04	777	790	764	767	27,800	767
2007-07-03	791	792	776	776	19,000	776
2007-07-02	791	794	781	790	13,100	790
2007-06-29	780	794	778	785	20,100	785
2007-06-28	770	783	767	778	14,000	778
2007-06-27	778	780	764	770	20,400	770
2007-06-26	780	783	771	775	10,600	775
2007-06-25	771	785	771	780	21,400	780
2007-06-22	773	773	765	770	41,900	770
2007-06-21	774	774	764	768	32,000	768
2007-06-20	771	776	767	774	24,600	774
2007-06-19	772	779	767	769	25,100	769
2007-06-18	775	776	766	770	34,100	770
2007-06-15	761	778	755	769	34,300	769
2007-06-14	764	767	755	764	20,300	764
2007-06-13	779	779	764	764	13,800	764
2007-06-12	780	785	772	776	40,700	776
2007-06-11	770	789	770	782	34,000	782
2007-06-08	780	780	761	772	19,900	772
2007-06-07	780	794	776	781	27,000	781
2007-06-06	782	786	777	780	19,400	780
2007-06-05	795	795	782	782	13,500	782
2007-06-04	802	802	793	802	16,100	802
2007-06-01	810	810	800	801	19,000	801
2007-05-31	824	824	819	821	4,600	821
2007-05-30	828	828	810	820	2,000	820
2007-05-29	825	832	804	818	36,000	818
2007-05-28	801	832	798	822	19,700	822
2007-05-25	793	799	787	799	9,700	799
2007-05-24	812	812	790	799	12,000	799
2007-05-23	825	827	812	814	11,600	814
2007-05-22	821	822	810	822	8,500	822
2007-05-21	800	813	798	811	11,300	811
2007-05-18	808	810	797	800	7,400	800
2007-05-17	795	807	791	807	6,700	807
2007-05-16	801	802	795	800	19,400	800
2007-05-15	799	805	785	800	10,500	800
2007-05-14	797	798	790	798	4,400	798
2007-05-11	780	791	780	782	7,800	782
2007-05-10	785	801	785	790	13,800	790
2007-05-09	792	792	784	789	10,500	789
2007-05-08	769	778	767	772	5,200	772
2007-05-07	770	779	770	779	3,100	779
2007-05-02	755	771	752	763	2,200	763
2007-05-01	751	757	750	755	3,800	755
2007-04-27	754	761	753	761	1,800	761
2007-04-26	754	757	753	753	2,900	753
2007-04-25	765	772	753	753	11,000	753
2007-04-24	771	779	760	760	5,800	760
2007-04-23	790	797	780	780	3,700	780
2007-04-20	805	805	790	800	3,300	800
2007-04-19	803	803	790	795	8,500	795
2007-04-18	804	806	801	806	2,100	806
2007-04-17	808	808	804	808	4,000	808
2007-04-16	809	811	803	805	3,900	805
2007-04-13	809	810	795	809	7,200	809
2007-04-12	809	809	801	809	6,800	809
2007-04-11	794	810	794	809	10,300	809
2007-04-10	784	794	777	794	4,200	794
2007-04-09	784	785	775	784	4,300	784
2007-04-06	773	782	770	782	2,000	782
2007-04-05	765	784	765	782	5,300	782
2007-04-04	765	770	765	766	2,400	766
2007-04-03	773	773	760	773	7,900	773
2007-04-02	780	780	764	764	4,700	764
2007-03-30	776	781	770	775	4,200	775
2007-03-29	767	779	763	775	4,600	775
2007-03-28	777	780	760	770	5,200	770
2007-03-27	775	781	775	780	4,300	780
2007-03-26	770	779	770	777	5,200	777
2007-03-23	780	780	769	770	13,100	770
2007-03-22	780	783	773	780	3,100	780
2007-03-20	780	780	773	773	10,900	773
2007-03-19	779	779	774	774	3,500	774
2007-03-16	786	786	773	774	18,200	774
2007-03-15	787	792	780	792	9,200	792
2007-03-14	789	790	785	786	9,600	786
2007-03-13	788	797	788	791	2,900	791
2007-03-12	790	790	785	787	10,400	787
2007-03-09	791	792	783	784	22,200	784
2007-03-08	798	799	787	790	16,600	790
2007-03-07	801	806	796	796	27,200	796
2007-03-06	806	806	797	800	18,900	800
2007-03-05	829	829	805	807	16,400	807
2007-03-02	838	838	820	830	8,600	830
2007-03-01	812	829	809	828	26,100	828
2007-02-28	815	815	802	811	38,700	811
2007-02-27	833	835	831	835	22,100	835
2007-02-26	838	840	831	831	35,700	831
2007-02-23	837	839	833	838	9,000	838
2007-02-22	838	838	830	832	23,700	832
2007-02-21	835	838	834	836	37,100	836
2007-02-20	850	850	833	835	17,000	835
2007-02-19	850	851	848	849	14,700	849
2007-02-16	850	850	844	850	14,000	850
2007-02-15	847	851	840	847	23,800	847
2007-02-14	847	847	843	845	27,800	845
2007-02-13	844	850	843	846	15,500	846
2007-02-09	849	849	835	844	15,900	844
2007-02-08	846	846	840	845	18,600	845
2007-02-07	855	855	846	848	10,000	848
2007-02-06	859	865	850	855	15,600	855
2007-02-05	866	866	860	863	7,100	863
2007-02-02	869	870	856	867	16,100	867
2007-02-01	871	871	865	867	5,500	867
2007-01-31	866	866	863	865	7,700	865
2007-01-30	871	876	861	865	10,700	865
2007-01-29	880	880	856	863	21,300	863
2007-01-26	873	875	863	870	10,500	870
2007-01-25	865	870	861	863	19,700	863
2007-01-24	881	882	862	865	40,100	865
2007-01-23	905	905	891	891	12,100	891
2007-01-22	900	908	897	905	9,100	905
2007-01-19	897	897	884	895	9,000	895
2007-01-18	879	885	871	885	13,600	885
2007-01-17	853	870	850	869	23,100	869
2007-01-16	845	845	840	845	13,000	845
2007-01-15	850	851	840	843	14,600	843
2007-01-12	858	859	846	850	12,300	850
2007-01-11	878	878	855	864	14,500	864
2007-01-10	875	875	863	868	14,000	868
2007-01-09	880	880	868	872	14,100	872
2007-01-05	910	910	868	870	24,200	870
2007-01-04	895	903	895	900	2,500	900

分割・併合履歴： [2004-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2780 (株)コメ兵ホールディングス の時系列データ [2007年度]

2780 (株)コメ兵ホールディングスの時系列データ [2007年度]