2780 (株)コメ兵ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	500	500	480	493	15,600	493
2011-12-29	501	504	496	500	13,600	500
2011-12-28	488	505	488	505	14,600	505
2011-12-27	478	493	476	493	32,100	493
2011-12-26	486	486	473	477	22,400	477
2011-12-22	493	494	482	485	14,600	485
2011-12-21	488	502	480	493	23,100	493
2011-12-20	490	490	468	488	33,400	488
2011-12-19	505	505	471	492	55,600	492
2011-12-16	512	522	505	518	34,800	518
2011-12-15	515	544	500	524	127,500	524
2011-12-14	476	514	469	512	110,200	512
2011-12-13	450	469	447	469	33,700	469
2011-12-12	445	460	441	456	58,500	456
2011-12-09	448	450	435	436	28,500	436
2011-12-08	431	444	430	444	19,300	444
2011-12-07	429	432	425	432	6,200	432
2011-12-06	423	425	420	425	13,200	425
2011-12-05	424	428	422	425	3,300	425
2011-12-02	425	428	418	424	3,600	424
2011-12-01	428	430	426	426	10,200	426
2011-11-30	423	429	421	429	7,000	429
2011-11-29	413	424	412	423	9,800	423
2011-11-28	416	418	405	415	25,500	415
2011-11-25	418	418	410	417	9,100	417
2011-11-24	415	418	410	412	11,000	412
2011-11-22	420	420	404	420	15,600	420
2011-11-21	422	427	421	424	18,000	424
2011-11-18	428	430	424	426	15,000	426
2011-11-17	434	436	426	429	13,400	429
2011-11-16	428	440	428	437	25,400	437
2011-11-15	433	437	424	426	36,400	426
2011-11-14	431	439	431	433	12,600	433
2011-11-11	438	440	431	431	20,200	431
2011-11-10	434	441	427	441	32,000	441
2011-11-09	432	440	428	440	64,600	440
2011-11-08	438	440	431	431	32,500	431
2011-11-07	436	444	434	438	36,500	438
2011-11-04	437	439	429	438	28,200	438
2011-11-02	432	437	425	437	17,000	437
2011-11-01	421	440	418	440	38,400	440
2011-10-31	423	430	423	429	18,500	429
2011-10-28	424	428	420	421	17,900	421
2011-10-27	420	426	419	425	16,700	425
2011-10-26	407	425	407	425	20,600	425
2011-10-25	412	412	407	409	14,000	409
2011-10-24	416	416	404	406	26,200	406
2011-10-21	415	420	414	414	18,600	414
2011-10-20	428	428	417	423	18,700	423
2011-10-19	420	428	411	428	32,600	428
2011-10-18	418	430	416	428	37,600	428
2011-10-17	418	431	418	426	64,500	426
2011-10-14	404	418	400	413	104,900	413
2011-10-13	382	387	380	387	5,100	387
2011-10-12	388	388	381	384	7,800	384
2011-10-11	384	387	383	383	10,100	383
2011-10-07	382	384	379	380	7,900	380
2011-10-06	379	384	374	382	17,500	382
2011-10-05	379	381	377	380	8,900	380
2011-10-04	381	381	372	381	5,000	381
2011-10-03	379	385	379	381	11,900	381
2011-09-30	375	382	374	381	8,700	381
2011-09-29	379	385	370	380	11,700	380
2011-09-28	378	381	376	378	6,300	378
2011-09-27	375	379	372	379	10,600	379
2011-09-26	380	381	364	374	23,600	374
2011-09-22	384	384	378	383	8,700	383
2011-09-21	381	387	379	386	13,300	386
2011-09-20	390	390	382	384	28,300	384
2011-09-16	381	385	380	384	5,800	384
2011-09-15	380	388	380	384	13,000	384
2011-09-14	386	390	372	382	21,200	382
2011-09-13	374	390	374	383	36,600	383
2011-09-12	364	394	360	376	94,100	376
2011-09-09	350	358	349	356	6,100	356
2011-09-08	351	352	349	350	10,400	350
2011-09-07	350	353	349	352	4,000	352
2011-09-06	355	356	350	351	13,300	351
2011-09-05	355	360	352	358	5,700	358
2011-09-02	360	360	358	360	5,300	360
2011-09-01	359	362	358	360	5,900	360
2011-08-31	354	360	354	360	1,900	360
2011-08-30	353	360	352	357	11,600	357
2011-08-29	354	355	352	352	800	352
2011-08-26	350	355	349	350	6,700	350
2011-08-25	355	355	347	349	3,600	349
2011-08-24	353	353	347	347	500	347
2011-08-23	346	353	343	353	19,100	353
2011-08-22	348	350	345	345	4,700	345
2011-08-19	355	355	350	351	22,700	351
2011-08-18	364	364	354	362	5,000	362
2011-08-17	364	364	359	361	12,700	361
2011-08-16	355	360	355	360	12,100	360
2011-08-15	357	357	351	355	5,400	355
2011-08-12	348	366	348	353	8,300	353
2011-08-11	340	345	339	345	13,400	345
2011-08-10	341	351	341	345	4,800	345
2011-08-09	338	338	329	337	16,500	337
2011-08-08	348	351	342	342	12,400	342
2011-08-05	346	351	344	351	27,400	351
2011-08-04	356	361	356	358	17,400	358
2011-08-03	367	377	358	364	36,700	364
2011-08-02	361	376	361	373	56,600	373
2011-08-01	359	360	357	357	5,500	357
2011-07-29	360	360	355	358	10,200	358
2011-07-28	362	362	356	360	16,700	360
2011-07-27	365	366	363	366	3,200	366
2011-07-26	364	365	363	365	2,700	365
2011-07-25	369	369	363	365	7,600	365
2011-07-22	365	366	365	365	7,900	365
2011-07-21	367	369	363	365	9,700	365
2011-07-20	369	369	363	363	13,100	363
2011-07-19	365	368	363	368	1,800	368
2011-07-15	366	366	362	363	3,500	363
2011-07-14	368	368	359	361	17,700	361
2011-07-13	368	368	363	365	8,800	365
2011-07-12	372	372	365	369	10,400	369
2011-07-11	373	374	367	370	10,700	370
2011-07-08	375	378	374	375	50,700	375
2011-07-07	364	375	364	373	26,500	373
2011-07-06	367	367	363	363	7,600	363
2011-07-05	361	368	358	367	12,100	367
2011-07-04	360	363	358	360	10,300	360
2011-07-01	352	355	352	355	11,300	355
2011-06-30	352	354	349	352	12,700	352
2011-06-29	352	353	348	352	15,300	352
2011-06-28	352	353	348	351	18,900	351
2011-06-27	353	353	348	350	5,800	350
2011-06-24	346	349	346	348	10,600	348
2011-06-23	350	350	347	348	7,900	348
2011-06-22	349	350	346	349	5,300	349
2011-06-21	349	349	344	346	11,800	346
2011-06-20	354	354	345	346	14,200	346
2011-06-17	353	355	348	355	18,100	355
2011-06-16	354	358	352	356	6,000	356
2011-06-15	366	369	357	358	22,100	358
2011-06-14	373	373	354	356	82,900	356
2011-06-13	335	336	333	333	5,300	333
2011-06-10	332	335	331	335	3,700	335
2011-06-09	333	333	332	333	4,300	333
2011-06-08	333	336	332	333	3,200	333
2011-06-07	331	337	331	332	4,900	332
2011-06-06	332	335	331	331	5,000	331
2011-06-03	337	338	334	334	6,800	334
2011-06-02	338	338	336	338	2,200	338
2011-06-01	340	340	336	337	5,600	337
2011-05-31	337	341	336	338	6,600	338
2011-05-30	337	337	335	337	3,300	337
2011-05-27	337	339	336	337	800	337
2011-05-26	336	337	333	335	2,200	335
2011-05-25	340	342	336	336	7,600	336
2011-05-24	334	338	333	337	5,800	337
2011-05-23	335	339	334	337	3,700	337
2011-05-20	341	341	334	338	7,400	338
2011-05-19	340	342	335	337	5,400	337
2011-05-18	335	338	335	336	4,300	336
2011-05-17	335	335	332	334	20,800	334
2011-05-16	340	340	335	335	4,000	335
2011-05-13	340	341	339	341	7,900	341
2011-05-12	336	341	336	339	6,800	339
2011-05-11	335	338	334	336	12,700	336
2011-05-10	340	342	332	332	44,000	332
2011-05-09	350	350	345	345	20,500	345
2011-05-06	345	347	341	344	13,500	344
2011-05-02	349	351	341	342	24,500	342
2011-04-28	350	350	334	344	36,700	344
2011-04-27	355	355	350	350	6,100	350
2011-04-26	352	354	352	354	1,000	354
2011-04-25	360	360	350	353	17,400	353
2011-04-22	352	353	347	353	3,500	353
2011-04-21	354	354	346	350	7,200	350
2011-04-20	350	355	343	353	13,100	353
2011-04-19	350	351	348	350	14,500	350
2011-04-18	356	358	350	351	20,600	351
2011-04-15	356	363	355	360	9,200	360
2011-04-14	359	360	355	359	19,800	359
2011-04-13	360	366	357	360	30,300	360
2011-04-12	365	365	353	365	20,700	365
2011-04-11	369	369	362	365	5,700	365
2011-04-08	361	369	361	364	3,000	364
2011-04-07	368	369	360	369	1,600	369
2011-04-06	362	369	357	367	12,500	367
2011-04-05	376	382	361	366	18,300	366
2011-04-04	389	389	381	384	5,900	384
2011-04-01	367	387	367	387	28,100	387
2011-03-31	358	367	358	367	18,300	367
2011-03-30	364	364	353	358	14,600	358
2011-03-29	353	357	353	357	7,800	357
2011-03-28	365	375	361	368	14,700	368
2011-03-25	379	380	368	368	10,200	368
2011-03-24	378	380	372	375	9,900	375
2011-03-23	379	380	371	378	13,400	378
2011-03-22	366	374	366	371	33,300	371
2011-03-18	345	355	345	350	30,600	350
2011-03-17	324	340	310	340	17,300	340
2011-03-16	311	348	311	329	36,600	329
2011-03-15	340	343	282	317	102,800	317
2011-03-14	334	374	334	355	99,100	355
2011-03-11	421	421	410	414	39,700	414
2011-03-10	433	435	423	423	18,800	423
2011-03-09	433	435	432	433	16,400	433
2011-03-08	435	440	433	433	13,600	433
2011-03-07	438	439	435	435	15,100	435
2011-03-04	439	440	435	435	20,700	435
2011-03-03	423	437	422	437	26,300	437
2011-03-02	434	434	425	431	6,700	431
2011-03-01	429	434	429	434	6,200	434
2011-02-28	425	431	424	430	8,800	430
2011-02-25	421	428	419	422	9,100	422
2011-02-24	426	428	421	421	20,900	421
2011-02-23	427	432	425	431	12,600	431
2011-02-22	439	442	432	432	21,300	432
2011-02-21	433	437	432	437	10,900	437
2011-02-18	430	434	425	430	14,400	430
2011-02-17	438	440	432	435	12,800	435
2011-02-16	430	438	427	438	18,700	438
2011-02-15	430	432	423	431	22,300	431
2011-02-14	437	437	418	422	64,900	422
2011-02-10	441	443	432	437	29,500	437
2011-02-09	445	448	441	441	18,300	441
2011-02-08	455	455	442	451	20,600	451
2011-02-07	450	458	440	458	34,100	458
2011-02-04	424	461	421	446	91,900	446
2011-02-03	419	425	409	424	43,800	424
2011-02-02	418	428	415	422	46,200	422
2011-02-01	404	416	394	415	63,700	415
2011-01-31	393	412	383	392	31,500	392
2011-01-28	403	403	391	395	19,000	395
2011-01-27	403	405	395	402	19,600	402
2011-01-26	406	409	395	403	16,800	403
2011-01-25	388	402	386	400	42,400	400
2011-01-24	383	388	381	388	33,000	388
2011-01-21	377	380	371	378	11,700	378
2011-01-20	381	382	376	381	8,500	381
2011-01-19	377	381	375	381	11,400	381
2011-01-18	383	383	375	375	21,100	375
2011-01-17	379	380	377	380	15,000	380
2011-01-14	376	379	376	379	5,400	379
2011-01-13	378	379	374	379	7,500	379
2011-01-12	382	382	373	375	10,200	375
2011-01-11	376	379	373	375	22,400	375
2011-01-07	377	380	374	380	11,900	380
2011-01-06	372	379	372	379	11,200	379
2011-01-05	373	376	371	371	8,100	371
2011-01-04	365	381	363	378	17,300	378

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 [2011年度]

2780 (株)コメ兵ホールディングスの時系列データ [2011年度]