2780 (株)コメ兵ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 313 | 315 | 312 | 312 | 10,400 | 312 |
| 2009-12-29 | 314 | 316 | 311 | 314 | 11,900 | 314 |
| 2009-12-28 | 310 | 314 | 310 | 314 | 11,000 | 314 |
| 2009-12-25 | 314 | 314 | 310 | 311 | 8,600 | 311 |
| 2009-12-24 | 313 | 314 | 309 | 310 | 12,100 | 310 |
| 2009-12-22 | 309 | 312 | 309 | 310 | 3,800 | 310 |
| 2009-12-21 | 310 | 312 | 308 | 310 | 16,100 | 310 |
| 2009-12-18 | 312 | 312 | 306 | 311 | 12,200 | 311 |
| 2009-12-17 | 312 | 313 | 309 | 311 | 6,900 | 311 |
| 2009-12-16 | 307 | 312 | 307 | 311 | 18,000 | 311 |
| 2009-12-15 | 307 | 310 | 307 | 309 | 5,200 | 309 |
| 2009-12-14 | 310 | 317 | 310 | 311 | 6,600 | 311 |
| 2009-12-11 | 312 | 319 | 300 | 311 | 47,300 | 311 |
| 2009-12-10 | 315 | 317 | 310 | 317 | 19,500 | 317 |
| 2009-12-09 | 310 | 316 | 308 | 310 | 21,400 | 310 |
| 2009-12-08 | 307 | 319 | 307 | 315 | 58,000 | 315 |
| 2009-12-07 | 309 | 312 | 307 | 311 | 8,500 | 311 |
| 2009-12-04 | 312 | 313 | 305 | 313 | 10,500 | 313 |
| 2009-12-03 | 310 | 315 | 310 | 315 | 4,600 | 315 |
| 2009-12-02 | 311 | 315 | 310 | 314 | 4,000 | 314 |
| 2009-12-01 | 304 | 319 | 304 | 313 | 6,200 | 313 |
| 2009-11-30 | 308 | 309 | 301 | 307 | 14,200 | 307 |
| 2009-11-27 | 300 | 303 | 293 | 293 | 11,200 | 293 |
| 2009-11-26 | 295 | 299 | 295 | 299 | 2,200 | 299 |
| 2009-11-25 | 296 | 297 | 294 | 296 | 6,500 | 296 |
| 2009-11-24 | 297 | 303 | 296 | 297 | 8,600 | 297 |
| 2009-11-20 | 288 | 297 | 284 | 297 | 15,400 | 297 |
| 2009-11-19 | 286 | 293 | 281 | 288 | 38,000 | 288 |
| 2009-11-18 | 300 | 300 | 284 | 284 | 52,800 | 284 |
| 2009-11-17 | 304 | 307 | 301 | 302 | 34,700 | 302 |
| 2009-11-16 | 312 | 315 | 303 | 309 | 13,700 | 309 |
| 2009-11-13 | 318 | 319 | 315 | 317 | 12,600 | 317 |
| 2009-11-12 | 317 | 323 | 316 | 317 | 25,100 | 317 |
| 2009-11-11 | 328 | 330 | 321 | 321 | 19,300 | 321 |
| 2009-11-10 | 332 | 332 | 327 | 327 | 14,100 | 327 |
| 2009-11-09 | 334 | 337 | 325 | 327 | 33,700 | 327 |
| 2009-11-06 | 323 | 325 | 320 | 324 | 12,100 | 324 |
| 2009-11-05 | 330 | 330 | 324 | 324 | 9,100 | 324 |
| 2009-11-04 | 332 | 333 | 330 | 330 | 5,400 | 330 |
| 2009-11-02 | 330 | 333 | 330 | 333 | 10,800 | 333 |
| 2009-10-30 | 338 | 338 | 333 | 335 | 10,400 | 335 |
| 2009-10-29 | 333 | 336 | 330 | 335 | 18,900 | 335 |
| 2009-10-28 | 339 | 341 | 335 | 339 | 35,100 | 339 |
| 2009-10-27 | 341 | 341 | 331 | 332 | 69,200 | 332 |
| 2009-10-26 | 333 | 333 | 326 | 331 | 4,600 | 331 |
| 2009-10-23 | 326 | 330 | 325 | 330 | 4,000 | 330 |
| 2009-10-22 | 324 | 325 | 320 | 325 | 10,600 | 325 |
| 2009-10-21 | 328 | 329 | 324 | 324 | 2,500 | 324 |
| 2009-10-20 | 329 | 329 | 322 | 323 | 6,000 | 323 |
| 2009-10-19 | 318 | 326 | 314 | 326 | 16,400 | 326 |
| 2009-10-16 | 334 | 334 | 314 | 323 | 24,500 | 323 |
| 2009-10-15 | 334 | 335 | 328 | 329 | 3,600 | 329 |
| 2009-10-14 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2009-10-13 | 336 | 336 | 329 | 335 | 5,900 | 335 |
| 2009-10-09 | 331 | 332 | 327 | 331 | 16,000 | 331 |
| 2009-10-08 | 326 | 332 | 326 | 332 | 13,400 | 332 |
| 2009-10-07 | 325 | 325 | 317 | 324 | 6,200 | 324 |
| 2009-10-06 | 317 | 326 | 317 | 322 | 7,100 | 322 |
| 2009-10-05 | 318 | 325 | 313 | 317 | 9,500 | 317 |
| 2009-10-02 | 320 | 320 | 312 | 317 | 19,700 | 317 |
| 2009-10-01 | 325 | 325 | 321 | 322 | 19,800 | 322 |
| 2009-09-30 | 327 | 332 | 325 | 325 | 10,500 | 325 |
| 2009-09-29 | 334 | 335 | 327 | 332 | 6,400 | 332 |
| 2009-09-28 | 335 | 335 | 320 | 334 | 25,200 | 334 |
| 2009-09-25 | 345 | 345 | 340 | 343 | 13,900 | 343 |
| 2009-09-24 | 346 | 347 | 342 | 345 | 15,300 | 345 |
| 2009-09-18 | 346 | 346 | 331 | 341 | 19,600 | 341 |
| 2009-09-17 | 348 | 349 | 338 | 343 | 23,200 | 343 |
| 2009-09-16 | 346 | 346 | 343 | 346 | 7,500 | 346 |
| 2009-09-15 | 348 | 349 | 342 | 347 | 11,200 | 347 |
| 2009-09-14 | 350 | 350 | 340 | 348 | 15,000 | 348 |
| 2009-09-11 | 344 | 350 | 344 | 350 | 12,800 | 350 |
| 2009-09-10 | 342 | 350 | 334 | 350 | 66,800 | 350 |
| 2009-09-09 | 330 | 343 | 326 | 343 | 34,200 | 343 |
| 2009-09-08 | 329 | 330 | 328 | 328 | 10,900 | 328 |
| 2009-09-07 | 331 | 331 | 328 | 330 | 17,900 | 330 |
| 2009-09-04 | 335 | 335 | 320 | 329 | 27,300 | 329 |
| 2009-09-03 | 332 | 338 | 332 | 335 | 12,200 | 335 |
| 2009-09-02 | 335 | 343 | 332 | 338 | 17,200 | 338 |
| 2009-09-01 | 338 | 341 | 333 | 340 | 20,600 | 340 |
| 2009-08-31 | 346 | 350 | 336 | 338 | 40,100 | 338 |
| 2009-08-28 | 348 | 350 | 343 | 350 | 20,100 | 350 |
| 2009-08-27 | 352 | 352 | 342 | 343 | 24,500 | 343 |
| 2009-08-26 | 350 | 352 | 348 | 350 | 9,200 | 350 |
| 2009-08-25 | 349 | 352 | 345 | 350 | 24,100 | 350 |
| 2009-08-24 | 345 | 349 | 345 | 347 | 19,600 | 347 |
| 2009-08-21 | 343 | 344 | 338 | 340 | 18,900 | 340 |
| 2009-08-20 | 341 | 343 | 338 | 343 | 15,800 | 343 |
| 2009-08-19 | 345 | 345 | 337 | 342 | 14,500 | 342 |
| 2009-08-18 | 333 | 350 | 333 | 342 | 39,300 | 342 |
| 2009-08-17 | 348 | 348 | 335 | 342 | 35,800 | 342 |
| 2009-08-14 | 344 | 349 | 343 | 349 | 14,300 | 349 |
| 2009-08-13 | 346 | 349 | 342 | 343 | 13,500 | 343 |
| 2009-08-12 | 347 | 349 | 342 | 346 | 25,800 | 346 |
| 2009-08-11 | 344 | 353 | 344 | 351 | 13,100 | 351 |
| 2009-08-10 | 350 | 350 | 340 | 345 | 22,900 | 345 |
| 2009-08-07 | 351 | 356 | 341 | 344 | 34,300 | 344 |
| 2009-08-06 | 353 | 354 | 350 | 351 | 17,900 | 351 |
| 2009-08-05 | 355 | 359 | 351 | 352 | 35,600 | 352 |
| 2009-08-04 | 361 | 362 | 352 | 355 | 91,100 | 355 |
| 2009-08-03 | 343 | 358 | 343 | 356 | 110,100 | 356 |
| 2009-07-31 | 335 | 342 | 333 | 342 | 38,300 | 342 |
| 2009-07-30 | 331 | 333 | 327 | 333 | 26,000 | 333 |
| 2009-07-29 | 327 | 333 | 322 | 332 | 32,400 | 332 |
| 2009-07-28 | 326 | 329 | 324 | 326 | 13,000 | 326 |
| 2009-07-27 | 333 | 335 | 325 | 326 | 35,500 | 326 |
| 2009-07-24 | 319 | 330 | 317 | 328 | 31,100 | 328 |
| 2009-07-23 | 320 | 320 | 315 | 317 | 9,800 | 317 |
| 2009-07-22 | 315 | 320 | 314 | 318 | 9,100 | 318 |
| 2009-07-21 | 314 | 315 | 310 | 314 | 21,500 | 314 |
| 2009-07-17 | 306 | 310 | 304 | 304 | 15,500 | 304 |
| 2009-07-16 | 314 | 315 | 310 | 310 | 17,500 | 310 |
| 2009-07-15 | 314 | 314 | 305 | 309 | 7,400 | 309 |
| 2009-07-14 | 303 | 314 | 301 | 304 | 29,800 | 304 |
| 2009-07-13 | 320 | 321 | 300 | 301 | 41,100 | 301 |
| 2009-07-10 | 331 | 331 | 320 | 325 | 26,300 | 325 |
| 2009-07-09 | 323 | 325 | 315 | 321 | 38,200 | 321 |
| 2009-07-08 | 330 | 332 | 325 | 325 | 36,400 | 325 |
| 2009-07-07 | 336 | 344 | 330 | 335 | 48,700 | 335 |
| 2009-07-06 | 334 | 340 | 329 | 338 | 28,900 | 338 |
| 2009-07-03 | 335 | 338 | 329 | 332 | 28,500 | 332 |
| 2009-07-02 | 337 | 345 | 330 | 338 | 49,400 | 338 |
| 2009-07-01 | 340 | 340 | 327 | 338 | 70,400 | 338 |
| 2009-06-30 | 328 | 345 | 328 | 345 | 69,400 | 345 |
| 2009-06-29 | 341 | 341 | 326 | 333 | 122,500 | 333 |
| 2009-06-26 | 308 | 348 | 308 | 342 | 213,800 | 342 |
| 2009-06-25 | 301 | 304 | 300 | 301 | 19,200 | 301 |
| 2009-06-24 | 298 | 302 | 298 | 301 | 15,000 | 301 |
| 2009-06-23 | 303 | 303 | 300 | 301 | 27,600 | 301 |
| 2009-06-22 | 304 | 307 | 303 | 305 | 19,700 | 305 |
| 2009-06-19 | 308 | 308 | 302 | 303 | 30,700 | 303 |
| 2009-06-18 | 308 | 308 | 304 | 304 | 9,900 | 304 |
| 2009-06-17 | 305 | 309 | 302 | 304 | 55,300 | 304 |
| 2009-06-16 | 309 | 310 | 302 | 306 | 41,600 | 306 |
| 2009-06-15 | 306 | 310 | 303 | 309 | 38,300 | 309 |
| 2009-06-12 | 309 | 310 | 303 | 308 | 62,200 | 308 |
| 2009-06-11 | 306 | 310 | 303 | 310 | 35,800 | 310 |
| 2009-06-10 | 300 | 308 | 300 | 308 | 52,200 | 308 |
| 2009-06-09 | 315 | 315 | 300 | 310 | 85,600 | 310 |
| 2009-06-08 | 319 | 320 | 315 | 318 | 65,200 | 318 |
| 2009-06-05 | 300 | 321 | 296 | 311 | 138,500 | 311 |
| 2009-06-04 | 281 | 294 | 279 | 294 | 56,300 | 294 |
| 2009-06-03 | 279 | 280 | 275 | 280 | 26,200 | 280 |
| 2009-06-02 | 280 | 283 | 275 | 279 | 44,200 | 279 |
| 2009-06-01 | 284 | 284 | 271 | 275 | 78,100 | 275 |
| 2009-05-29 | 280 | 280 | 274 | 274 | 70,300 | 274 |
| 2009-05-28 | 274 | 280 | 274 | 279 | 43,300 | 279 |
| 2009-05-27 | 279 | 282 | 271 | 276 | 64,700 | 276 |
| 2009-05-26 | 270 | 275 | 268 | 274 | 31,700 | 274 |
| 2009-05-25 | 265 | 269 | 264 | 265 | 25,500 | 265 |
| 2009-05-22 | 261 | 265 | 260 | 261 | 25,800 | 261 |
| 2009-05-21 | 261 | 265 | 258 | 265 | 34,600 | 265 |
| 2009-05-20 | 263 | 268 | 260 | 261 | 39,200 | 261 |
| 2009-05-19 | 267 | 269 | 262 | 264 | 31,700 | 264 |
| 2009-05-18 | 273 | 273 | 263 | 263 | 18,300 | 263 |
| 2009-05-15 | 262 | 282 | 262 | 268 | 29,900 | 268 |
| 2009-05-14 | 267 | 267 | 255 | 265 | 39,600 | 265 |
| 2009-05-13 | 282 | 289 | 267 | 267 | 74,500 | 267 |
| 2009-05-12 | 267 | 272 | 263 | 272 | 42,200 | 272 |
| 2009-05-11 | 267 | 270 | 262 | 265 | 63,500 | 265 |
| 2009-05-08 | 254 | 258 | 251 | 257 | 44,500 | 257 |
| 2009-05-07 | 255 | 256 | 247 | 249 | 32,800 | 249 |
| 2009-05-01 | 247 | 247 | 242 | 245 | 14,600 | 245 |
| 2009-04-30 | 244 | 245 | 241 | 242 | 39,200 | 242 |
| 2009-04-28 | 240 | 240 | 234 | 234 | 23,400 | 234 |
| 2009-04-27 | 244 | 244 | 238 | 241 | 12,200 | 241 |
| 2009-04-24 | 240 | 244 | 240 | 241 | 7,800 | 241 |
| 2009-04-23 | 239 | 246 | 239 | 241 | 12,500 | 241 |
| 2009-04-22 | 251 | 251 | 240 | 243 | 19,900 | 243 |
| 2009-04-21 | 240 | 249 | 239 | 249 | 18,100 | 249 |
| 2009-04-20 | 243 | 249 | 243 | 249 | 22,600 | 249 |
| 2009-04-17 | 242 | 251 | 240 | 244 | 33,400 | 244 |
| 2009-04-16 | 245 | 247 | 241 | 242 | 16,700 | 242 |
| 2009-04-15 | 240 | 241 | 238 | 241 | 11,000 | 241 |
| 2009-04-14 | 239 | 240 | 235 | 239 | 22,200 | 239 |
| 2009-04-13 | 233 | 241 | 233 | 237 | 32,600 | 237 |
| 2009-04-10 | 228 | 239 | 227 | 235 | 65,500 | 235 |
| 2009-04-09 | 234 | 235 | 228 | 229 | 33,300 | 229 |
| 2009-04-08 | 235 | 236 | 227 | 232 | 45,500 | 232 |
| 2009-04-07 | 233 | 238 | 232 | 235 | 24,000 | 235 |
| 2009-04-06 | 234 | 234 | 229 | 232 | 64,100 | 232 |
| 2009-04-03 | 244 | 244 | 235 | 235 | 35,000 | 235 |
| 2009-04-02 | 239 | 245 | 235 | 240 | 32,600 | 240 |
| 2009-04-01 | 246 | 247 | 233 | 240 | 34,200 | 240 |
| 2009-03-31 | 246 | 252 | 245 | 246 | 20,600 | 246 |
| 2009-03-30 | 255 | 256 | 247 | 256 | 12,300 | 256 |
| 2009-03-27 | 258 | 260 | 253 | 253 | 6,600 | 253 |
| 2009-03-26 | 253 | 258 | 247 | 258 | 17,600 | 258 |
| 2009-03-25 | 260 | 260 | 253 | 255 | 28,600 | 255 |
| 2009-03-24 | 262 | 265 | 251 | 260 | 33,300 | 260 |
| 2009-03-23 | 250 | 258 | 250 | 258 | 12,200 | 258 |
| 2009-03-19 | 255 | 262 | 248 | 249 | 28,900 | 249 |
| 2009-03-18 | 249 | 252 | 246 | 250 | 12,800 | 250 |
| 2009-03-17 | 250 | 250 | 245 | 249 | 9,600 | 249 |
| 2009-03-16 | 247 | 254 | 246 | 251 | 18,400 | 251 |
| 2009-03-13 | 244 | 248 | 238 | 245 | 9,300 | 245 |
| 2009-03-12 | 245 | 245 | 237 | 237 | 29,500 | 237 |
| 2009-03-11 | 246 | 251 | 240 | 249 | 20,500 | 249 |
| 2009-03-10 | 255 | 264 | 243 | 245 | 24,900 | 245 |
| 2009-03-09 | 270 | 273 | 242 | 265 | 30,200 | 265 |
| 2009-03-06 | 273 | 274 | 260 | 274 | 38,500 | 274 |
| 2009-03-05 | 274 | 275 | 272 | 275 | 49,300 | 275 |
| 2009-03-04 | 269 | 275 | 268 | 274 | 38,300 | 274 |
| 2009-03-03 | 268 | 275 | 262 | 270 | 56,800 | 270 |
| 2009-03-02 | 228 | 274 | 228 | 269 | 73,200 | 269 |
| 2009-02-27 | 229 | 231 | 226 | 228 | 29,800 | 228 |
| 2009-02-26 | 231 | 232 | 230 | 232 | 23,900 | 232 |
| 2009-02-25 | 248 | 248 | 225 | 230 | 44,100 | 230 |
| 2009-02-24 | 240 | 241 | 236 | 238 | 14,000 | 238 |
| 2009-02-23 | 255 | 255 | 243 | 248 | 12,400 | 248 |
| 2009-02-20 | 263 | 263 | 252 | 254 | 15,700 | 254 |
| 2009-02-19 | 249 | 253 | 247 | 253 | 22,600 | 253 |
| 2009-02-18 | 253 | 256 | 247 | 250 | 23,500 | 250 |
| 2009-02-17 | 260 | 260 | 256 | 256 | 18,200 | 256 |
| 2009-02-16 | 266 | 269 | 259 | 263 | 31,900 | 263 |
| 2009-02-13 | 257 | 261 | 254 | 261 | 15,200 | 261 |
| 2009-02-12 | 256 | 257 | 250 | 256 | 20,900 | 256 |
| 2009-02-10 | 251 | 258 | 250 | 256 | 23,400 | 256 |
| 2009-02-09 | 254 | 256 | 250 | 255 | 40,200 | 255 |
| 2009-02-06 | 266 | 267 | 246 | 246 | 104,700 | 246 |
| 2009-02-05 | 272 | 275 | 262 | 265 | 64,100 | 265 |
| 2009-02-04 | 278 | 278 | 273 | 276 | 47,000 | 276 |
| 2009-02-03 | 279 | 281 | 276 | 279 | 29,600 | 279 |
| 2009-02-02 | 290 | 292 | 279 | 279 | 90,300 | 279 |
| 2009-01-30 | 281 | 283 | 276 | 280 | 205,400 | 280 |
| 2009-01-29 | 280 | 280 | 272 | 273 | 26,200 | 273 |
| 2009-01-28 | 278 | 280 | 277 | 278 | 22,100 | 278 |
| 2009-01-27 | 280 | 280 | 274 | 278 | 25,300 | 278 |
| 2009-01-26 | 282 | 283 | 273 | 276 | 37,800 | 276 |
| 2009-01-23 | 281 | 283 | 278 | 281 | 47,700 | 281 |
| 2009-01-22 | 285 | 285 | 278 | 281 | 9,200 | 281 |
| 2009-01-21 | 281 | 281 | 275 | 280 | 20,700 | 280 |
| 2009-01-20 | 284 | 284 | 278 | 280 | 38,500 | 280 |
| 2009-01-19 | 280 | 284 | 278 | 280 | 31,100 | 280 |
| 2009-01-16 | 278 | 280 | 275 | 275 | 10,500 | 275 |
| 2009-01-15 | 271 | 279 | 270 | 273 | 41,900 | 273 |
| 2009-01-14 | 282 | 285 | 276 | 280 | 22,700 | 280 |
| 2009-01-13 | 286 | 289 | 278 | 282 | 34,600 | 282 |
| 2009-01-09 | 296 | 296 | 284 | 285 | 67,100 | 285 |
| 2009-01-08 | 296 | 298 | 292 | 295 | 30,000 | 295 |
| 2009-01-07 | 305 | 305 | 295 | 297 | 58,700 | 297 |
| 2009-01-06 | 304 | 305 | 299 | 305 | 34,700 | 305 |
| 2009-01-05 | 314 | 315 | 301 | 304 | 25,300 | 304 |
分割・併合履歴 ： [2004-03-26]1株→2株
