2780 (株)コメ兵ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	367	367	364	365	8,300	365
2010-12-29	365	366	363	366	8,600	366
2010-12-28	365	366	361	365	11,000	365
2010-12-27	367	367	360	365	24,400	365
2010-12-24	368	370	365	367	16,700	367
2010-12-22	370	370	366	366	8,900	366
2010-12-21	369	371	366	371	2,300	371
2010-12-20	370	370	366	369	10,600	369
2010-12-17	370	370	368	369	9,600	369
2010-12-16	367	368	361	368	12,000	368
2010-12-15	364	365	361	365	12,100	365
2010-12-14	361	363	360	362	9,500	362
2010-12-13	360	362	352	360	6,700	360
2010-12-10	361	363	357	363	13,000	363
2010-12-09	358	360	358	360	9,200	360
2010-12-08	354	358	346	357	16,300	357
2010-12-07	352	354	351	351	7,100	351
2010-12-06	350	352	348	352	8,000	352
2010-12-03	354	354	346	346	6,700	346
2010-12-02	354	356	350	350	6,600	350
2010-12-01	350	352	347	352	16,400	352
2010-11-30	346	347	343	343	8,500	343
2010-11-29	349	349	341	346	12,700	346
2010-11-26	343	345	343	343	5,700	343
2010-11-25	343	345	339	343	12,700	343
2010-11-24	336	339	334	339	11,400	339
2010-11-22	335	340	335	335	13,600	335
2010-11-19	331	334	330	334	6,700	334
2010-11-18	332	336	326	326	9,600	326
2010-11-17	332	333	330	330	4,300	330
2010-11-16	333	335	332	332	4,400	332
2010-11-15	332	334	332	333	6,000	333
2010-11-12	338	338	335	336	5,200	336
2010-11-11	330	336	320	336	21,200	336
2010-11-10	326	330	326	330	2,700	330
2010-11-09	323	327	323	327	9,200	327
2010-11-08	327	328	322	325	10,700	325
2010-11-05	320	330	320	325	14,700	325
2010-11-04	320	320	318	319	16,200	319
2010-11-02	318	319	318	319	3,700	319
2010-11-01	315	320	315	317	10,100	317
2010-10-29	312	315	310	315	10,500	315
2010-10-28	317	320	314	317	17,100	317
2010-10-27	333	334	315	319	58,000	319
2010-10-26	356	363	352	353	9,900	353
2010-10-25	360	360	357	358	1,800	358
2010-10-22	358	358	355	358	1,000	358
2010-10-21	357	358	357	358	3,000	358
2010-10-20	358	358	355	358	5,700	358
2010-10-19	354	364	354	359	6,000	359
2010-10-18	357	359	357	359	3,100	359
2010-10-15	355	360	355	356	4,800	356
2010-10-14	360	363	359	359	3,100	359
2010-10-13	363	363	357	359	2,100	359
2010-10-12	359	363	359	359	5,800	359
2010-10-08	367	367	362	364	4,300	364
2010-10-07	362	363	360	362	13,600	362
2010-10-06	360	363	357	363	4,800	363
2010-10-05	358	358	356	358	19,900	358
2010-10-04	359	365	358	365	9,500	365
2010-10-01	361	362	360	360	1,600	360
2010-09-30	366	366	361	361	4,300	361
2010-09-29	365	373	364	365	8,100	365
2010-09-28	374	374	368	373	4,800	373
2010-09-27	377	377	371	374	13,100	374
2010-09-24	380	380	372	372	11,900	372
2010-09-22	369	386	368	380	39,400	380
2010-09-21	362	366	362	366	8,100	366
2010-09-17	362	362	359	360	8,900	360
2010-09-16	359	360	357	358	11,400	358
2010-09-15	360	362	357	360	16,900	360
2010-09-14	358	361	357	358	9,600	358
2010-09-13	359	363	356	357	15,500	357
2010-09-10	358	358	355	358	4,500	358
2010-09-09	353	360	353	358	9,300	358
2010-09-08	352	355	352	352	6,600	352
2010-09-07	357	357	354	354	2,700	354
2010-09-06	354	354	350	351	6,600	351
2010-09-03	353	353	350	351	17,000	351
2010-09-02	356	356	352	355	2,900	355
2010-09-01	352	355	352	355	6,200	355
2010-08-31	358	359	349	352	23,700	352
2010-08-30	362	362	358	358	8,000	358
2010-08-27	354	354	349	354	3,200	354
2010-08-26	351	355	350	354	6,100	354
2010-08-25	351	357	350	350	10,200	350
2010-08-24	356	356	354	355	3,600	355
2010-08-23	362	362	356	358	2,400	358
2010-08-20	356	357	354	354	4,300	354
2010-08-19	352	357	352	354	5,500	354
2010-08-18	351	353	351	352	2,900	352
2010-08-17	355	355	347	350	12,700	350
2010-08-16	359	360	354	358	19,200	358
2010-08-13	360	368	360	363	5,600	363
2010-08-12	363	364	360	363	4,800	363
2010-08-11	363	365	363	365	2,700	365
2010-08-10	368	369	367	367	6,600	367
2010-08-09	367	368	367	368	1,400	368
2010-08-06	366	367	365	366	3,700	366
2010-08-05	367	368	366	366	2,000	366
2010-08-04	368	375	367	367	1,200	367
2010-08-03	371	374	371	372	5,500	372
2010-08-02	369	374	366	372	11,000	372
2010-07-30	370	371	365	369	5,500	369
2010-07-29	361	370	361	366	16,900	366
2010-07-28	374	375	371	375	4,000	375
2010-07-27	370	375	369	375	3,300	375
2010-07-26	370	373	369	370	6,400	370
2010-07-23	365	368	365	366	9,300	366
2010-07-22	367	370	364	365	6,600	365
2010-07-21	374	374	368	368	2,500	368
2010-07-20	370	374	367	374	6,600	374
2010-07-16	380	381	372	373	7,900	373
2010-07-15	381	384	380	384	2,800	384
2010-07-14	378	384	378	380	2,700	380
2010-07-13	380	386	375	375	10,200	375
2010-07-12	383	383	380	380	6,700	380
2010-07-09	395	396	381	384	20,000	384
2010-07-08	381	383	375	379	8,100	379
2010-07-07	373	375	372	372	3,300	372
2010-07-06	375	380	364	373	13,500	373
2010-07-05	366	380	366	380	7,600	380
2010-07-02	364	372	364	369	4,700	369
2010-07-01	376	376	363	365	12,400	365
2010-06-30	381	381	375	377	15,300	377
2010-06-29	384	387	383	387	2,000	387
2010-06-28	386	386	383	383	18,300	383
2010-06-25	394	395	385	386	6,700	386
2010-06-24	392	392	388	388	1,000	388
2010-06-23	393	395	388	391	12,800	391
2010-06-22	396	400	393	399	23,400	399
2010-06-21	392	399	392	399	11,600	399
2010-06-18	393	393	391	391	6,600	391
2010-06-17	387	391	386	386	5,900	386
2010-06-16	389	393	387	390	13,400	390
2010-06-15	392	394	387	391	11,000	391
2010-06-14	384	394	384	392	17,000	392
2010-06-11	385	390	383	383	5,500	383
2010-06-10	380	383	380	381	1,600	381
2010-06-09	388	388	377	380	3,500	380
2010-06-08	382	386	381	384	4,700	384
2010-06-07	395	395	385	385	12,100	385
2010-06-04	389	409	389	400	32,600	400
2010-06-03	386	395	385	391	21,700	391
2010-06-02	381	385	379	384	16,900	384
2010-06-01	380	385	380	380	11,400	380
2010-05-31	379	384	378	384	1,900	384
2010-05-28	385	388	376	379	14,100	379
2010-05-27	370	384	369	383	14,700	383
2010-05-26	372	378	370	377	10,500	377
2010-05-25	386	386	374	376	19,300	376
2010-05-24	389	389	380	386	6,500	386
2010-05-21	364	380	364	380	17,900	380
2010-05-20	385	389	382	388	8,000	388
2010-05-19	388	390	372	381	28,600	381
2010-05-18	392	398	390	390	15,100	390
2010-05-17	405	405	389	389	24,100	389
2010-05-14	410	410	402	405	16,700	405
2010-05-13	418	422	408	410	34,000	410
2010-05-12	403	412	402	410	41,300	410
2010-05-11	414	414	400	400	70,300	400
2010-05-10	401	404	390	399	51,600	399
2010-05-07	378	384	375	384	23,100	384
2010-05-06	397	397	385	388	26,100	388
2010-04-30	403	407	400	403	18,300	403
2010-04-28	396	400	394	397	18,400	397
2010-04-27	406	406	399	400	16,500	400
2010-04-26	395	406	394	404	38,500	404
2010-04-23	391	393	390	393	6,200	393
2010-04-22	390	391	388	391	10,500	391
2010-04-21	388	391	388	388	10,000	388
2010-04-20	393	393	386	387	12,100	387
2010-04-19	390	392	385	387	17,200	387
2010-04-16	394	395	390	390	18,100	390
2010-04-15	390	395	389	394	11,700	394
2010-04-14	386	391	386	389	4,700	389
2010-04-13	393	393	381	387	35,100	387
2010-04-12	389	395	389	394	22,200	394
2010-04-09	383	391	380	385	16,700	385
2010-04-08	391	393	376	377	28,000	377
2010-04-07	389	394	389	390	6,800	390
2010-04-06	394	394	390	390	8,100	390
2010-04-05	387	392	387	390	13,700	390
2010-04-02	389	391	385	386	29,800	386
2010-04-01	390	393	378	386	48,000	386
2010-03-31	402	402	393	393	16,000	393
2010-03-30	392	396	392	396	7,300	396
2010-03-29	387	397	384	391	23,000	391
2010-03-26	400	406	398	402	44,300	402
2010-03-25	416	416	400	408	59,300	408
2010-03-24	436	436	410	417	81,800	417
2010-03-23	418	435	417	427	48,600	427
2010-03-19	408	418	407	413	52,600	413
2010-03-18	404	415	403	409	24,600	409
2010-03-17	414	414	408	409	21,300	409
2010-03-16	409	419	406	414	74,100	414
2010-03-15	394	397	392	394	13,200	394
2010-03-12	397	399	396	396	2,500	396
2010-03-11	399	400	396	397	5,100	397
2010-03-10	399	399	392	399	7,500	399
2010-03-09	400	400	390	399	17,600	399
2010-03-08	400	405	393	400	16,100	400
2010-03-05	387	395	387	395	10,200	395
2010-03-04	391	395	388	389	9,700	389
2010-03-03	394	397	392	395	5,900	395
2010-03-02	400	401	393	398	14,200	398
2010-03-01	397	402	388	397	25,900	397
2010-02-26	394	403	393	402	23,100	402
2010-02-25	416	416	402	402	27,800	402
2010-02-24	405	416	391	414	79,200	414
2010-02-23	392	410	384	410	58,300	410
2010-02-22	367	396	364	388	95,600	388
2010-02-19	370	370	358	366	20,000	366
2010-02-18	362	368	362	366	6,300	366
2010-02-17	371	375	363	366	32,400	366
2010-02-16	358	372	355	371	51,400	371
2010-02-15	346	355	346	354	18,600	354
2010-02-12	351	353	350	353	8,600	353
2010-02-10	342	351	342	346	17,000	346
2010-02-09	350	352	342	342	10,800	342
2010-02-08	345	350	340	350	11,500	350
2010-02-05	345	348	338	342	22,700	342
2010-02-04	364	364	350	355	26,400	355
2010-02-03	370	370	350	362	59,600	362
2010-02-02	365	373	362	371	96,100	371
2010-02-01	345	360	345	360	76,000	360
2010-01-29	330	341	325	340	56,200	340
2010-01-28	329	332	325	332	18,900	332
2010-01-27	326	327	321	321	12,600	321
2010-01-26	322	330	322	324	11,000	324
2010-01-25	324	324	320	321	7,800	321
2010-01-22	321	325	317	325	14,500	325
2010-01-21	324	328	323	325	15,400	325
2010-01-20	334	334	329	329	9,600	329
2010-01-19	335	335	331	331	11,100	331
2010-01-18	329	332	328	332	6,300	332
2010-01-15	330	330	322	329	6,600	329
2010-01-14	330	332	326	326	14,600	326
2010-01-13	325	331	324	331	13,500	331
2010-01-12	320	329	320	325	18,400	325
2010-01-08	313	316	313	316	15,700	316
2010-01-07	313	314	312	314	6,300	314
2010-01-06	313	314	312	314	7,000	314
2010-01-05	314	314	312	312	9,400	312
2010-01-04	312	315	310	313	18,700	313

分割・併合履歴： [2004-03-26]1株→2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

2780 (株)コメ兵ホールディングス の時系列データ [2010年度]

2780 (株)コメ兵ホールディングスの時系列データ [2010年度]