1. HOME >
  2. 株価時系列 >
  3. 2780 >
  4. 2013年

2780 (株)コメ兵ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6891,6891,6361,65258,4001,652
2013-12-271,6571,6731,6371,67360,0001,673
2013-12-261,5741,6361,5631,628169,2001,628
2013-12-251,5001,5401,4981,53477,9001,534
2013-12-241,5251,5331,5161,52560,7001,525
2013-12-201,5251,5341,5001,53050,2001,530
2013-12-191,5491,5501,5371,53753,0001,537
2013-12-181,5541,5591,5461,55943,8001,559
2013-12-171,5481,5791,5451,56245,0001,562
2013-12-161,5341,5621,5341,55054,4001,550
2013-12-131,5601,5831,5301,54983,0001,549
2013-12-121,5001,5571,4851,543161,4001,543
2013-12-111,4671,5291,4581,515200,6001,515
2013-12-101,4701,4731,4531,462194,4001,462
2013-12-091,4831,4881,4531,462123,9001,462
2013-12-061,4481,4671,4361,45343,8001,453
2013-12-051,4571,4681,4401,45234,8001,452
2013-12-041,4601,4711,4411,47127,1001,471
2013-12-031,4711,4761,4651,46529,4001,465
2013-12-021,4581,4751,4501,46842,0001,468
2013-11-291,4501,4581,4451,45323,2001,453
2013-11-281,4501,4561,4431,45521,1001,455
2013-11-271,4451,4501,4411,44914,8001,449
2013-11-261,4501,4501,4321,44129,9001,441
2013-11-251,4511,4741,4501,45323,5001,453
2013-11-221,4741,4781,4451,45030,9001,450
2013-11-211,4371,4701,4331,47054,0001,470
2013-11-201,4761,4761,4401,45058,3001,450
2013-11-191,4801,4851,4651,47689,9001,476
2013-11-181,4671,4871,4601,48088,7001,480
2013-11-151,4701,4871,4501,45479,6001,454
2013-11-141,4481,4661,4451,46579,0001,465
2013-11-131,4351,4601,4301,441112,4001,441
2013-11-121,3601,4671,3601,467280,8001,467
2013-11-111,3051,3391,2871,30055,6001,300
2013-11-081,2801,3081,2561,29255,1001,292
2013-11-071,3401,3401,2911,29338,8001,293
2013-11-061,3491,3531,3261,32946,0001,329
2013-11-051,3201,3401,3041,33591,0001,335
2013-11-011,2611,3201,2101,296138,2001,296
2013-10-311,2571,2741,2561,26520,1001,265
2013-10-301,2651,2751,2611,26916,6001,269
2013-10-291,2701,2741,2651,27328,1001,273
2013-10-281,2771,2931,2651,26530,2001,265
2013-10-251,3001,3001,2611,27237,3001,272
2013-10-241,2631,2801,2631,27036,2001,270
2013-10-231,3111,3181,2721,27663,0001,276
2013-10-221,3121,3231,3021,31538,9001,315
2013-10-211,3111,3301,3101,32022,4001,320
2013-10-181,3481,3481,3251,32719,3001,327
2013-10-171,3301,3491,3271,34236,7001,342
2013-10-161,3201,3331,3021,33051,1001,330
2013-10-151,3411,3441,3091,32054,3001,320
2013-10-111,2601,3281,2561,325153,5001,325
2013-10-101,2671,2741,2401,24240,9001,242
2013-10-091,2001,2401,2001,23745,5001,237
2013-10-081,2211,2301,2051,21757,1001,217
2013-10-071,2611,2641,2171,22746,3001,227
2013-10-041,3181,3201,2511,27181,3001,271
2013-10-031,3511,3601,3401,34028,9001,340
2013-10-021,3801,3801,3471,34847,1001,348
2013-10-011,3771,3831,3601,37455,1001,374
2013-09-301,3461,3601,3411,35038,1001,350
2013-09-271,3551,3571,3361,34038,3001,340
2013-09-261,3421,3671,3331,36524,3001,365
2013-09-251,3591,3591,3421,34239,5001,342
2013-09-241,3601,3651,3511,35948,0001,359
2013-09-201,3801,3801,3581,36830,5001,368
2013-09-191,3741,3851,3611,36826,0001,368
2013-09-181,3501,3891,3501,36339,1001,363
2013-09-171,3691,3901,3411,34640,9001,346
2013-09-131,3591,3791,3311,36836,8001,368
2013-09-121,3901,3901,3621,36928,9001,369
2013-09-111,3931,3991,3791,38452,3001,384
2013-09-101,3871,3991,3601,399129,0001,399
2013-09-091,4101,4111,3541,359103,0001,359
2013-09-061,4021,4051,3431,34995,1001,349
2013-09-051,4051,4221,3941,401106,6001,401
2013-09-041,3431,3801,3301,38087,5001,380
2013-09-031,3201,3291,2951,323134,5001,323
2013-09-021,2401,2661,2331,26588,9001,265
2013-08-301,2321,2361,2051,21042,7001,210
2013-08-291,2301,2661,2251,23031,8001,230
2013-08-281,2401,2501,2021,22997,9001,229
2013-08-271,3301,3381,2821,30085,0001,300
2013-08-261,2601,3301,2601,32486,7001,324
2013-08-231,2401,2681,2361,25687,5001,256
2013-08-221,2081,2871,2081,228157,8001,228
2013-08-211,2061,2191,1921,219123,5001,219
2013-08-201,2211,2221,1841,208153,9001,208
2013-08-191,2381,2491,1891,220219,1001,220
2013-08-161,2901,2901,2201,235176,7001,235
2013-08-151,3501,3501,2711,295137,0001,295
2013-08-141,3651,4121,3311,35069,5001,350
2013-08-131,3771,3901,3201,356100,6001,356
2013-08-121,5801,5801,3501,400205,3001,400
2013-08-091,6301,6461,5911,59340,0001,593
2013-08-081,6431,6651,6331,63811,0001,638
2013-08-071,6561,6751,6351,66917,4001,669
2013-08-061,7001,7061,6601,68413,5001,684
2013-08-051,7001,7381,6851,70621,2001,706
2013-08-021,6391,7051,6391,70022,4001,700
2013-08-011,6001,6291,5801,62016,3001,620
2013-07-311,6441,6441,5921,61530,4001,615
2013-07-301,5921,6451,5921,64418,8001,644
2013-07-291,6711,6821,6191,62635,1001,626
2013-07-261,7001,7391,6911,72613,9001,726
2013-07-251,7001,7601,7001,71429,3001,714
2013-07-241,6461,7691,6461,75959,5001,759
2013-07-231,6451,6511,6231,63417,0001,634
2013-07-221,6621,6741,6101,64544,6001,645
2013-07-191,6611,6881,6501,65841,4001,658
2013-07-181,6651,6901,6531,66232,4001,662
2013-07-171,7021,7111,6601,66448,7001,664
2013-07-161,7501,7631,6861,73051,3001,730
2013-07-121,7861,7981,7501,76235,2001,762
2013-07-111,7771,8091,7621,79337,0001,793
2013-07-101,8701,8701,7521,795130,5001,795
2013-07-091,9412,0201,8881,91084,0001,910
2013-07-081,9411,9901,9341,94148,0001,941
2013-07-051,9481,9581,9051,92915,7001,929
2013-07-041,9491,9591,9301,93020,0001,930
2013-07-031,9261,9681,9261,94422,2001,944
2013-07-021,9511,9801,9011,94153,2001,941
2013-07-011,8001,9401,7991,93661,4001,936
2013-06-281,7681,8451,7231,83029,9001,830
2013-06-271,7901,7901,7021,74642,2001,746
2013-06-261,8201,8551,7631,76341,0001,763
2013-06-251,7371,8501,7371,82155,9001,821
2013-06-241,7861,8391,7751,77751,1001,777
2013-06-211,6981,8291,6521,81557,3001,815
2013-06-201,7971,7971,7351,73931,0001,739
2013-06-191,7881,8001,7521,79720,7001,797
2013-06-181,7711,8101,7451,77424,5001,774
2013-06-171,7221,8121,7221,81017,0001,810
2013-06-141,8351,8351,7621,76227,7001,762
2013-06-131,8261,8661,7331,78957,9001,789
2013-06-121,7621,8791,7161,826142,8001,826
2013-06-111,7031,8301,6601,802170,6001,802
2013-06-101,4561,6231,3761,623104,2001,623
2013-06-071,3251,3761,2491,323116,9001,323
2013-06-061,5961,5961,4131,445100,2001,445
2013-06-051,6801,7201,6301,63937,6001,639
2013-06-041,6881,6881,6011,65041,8001,650
2013-06-031,7091,7721,6451,64849,5001,648
2013-05-311,8001,8481,7171,77145,3001,771
2013-05-301,7651,8091,7021,79259,9001,792
2013-05-291,7401,8451,7201,84551,6001,845
2013-05-281,6501,7591,6501,72136,1001,721
2013-05-271,6701,7201,6111,70244,9001,702
2013-05-241,7341,8181,6451,74577,3001,745
2013-05-231,9801,9801,6501,694134,1001,694
2013-05-221,9401,9891,8501,98966,1001,989
2013-05-211,9581,9891,9261,96052,8001,960
2013-05-201,9501,9981,9481,99054,4001,990
2013-05-171,8101,9251,7951,92574,8001,925
2013-05-161,8911,9311,6301,86692,4001,866
2013-05-152,0002,0001,8581,88585,7001,885
2013-05-141,8901,9901,8001,989113,2001,989
2013-05-131,9791,9791,9001,92556,5001,925
2013-05-101,9652,0101,9191,95537,6001,955
2013-05-092,0472,0471,9361,961111,0001,961
2013-05-081,9492,0501,9342,047160,6002,047
2013-05-071,8701,9031,8211,87979,8001,879
2013-05-021,7491,8931,7251,850162,0001,850
2013-05-011,7141,7441,7101,72346,7001,723
2013-04-301,6491,7451,6481,72158,7001,721
2013-04-261,6451,6891,6451,66941,7001,669
2013-04-251,7491,7491,6561,66978,6001,669
2013-04-241,6601,7491,6481,71681,5001,716
2013-04-231,5991,6521,5691,64847,7001,648
2013-04-221,6221,6221,5811,59445,9001,594
2013-04-191,5701,6441,5701,62252,8001,622
2013-04-181,5901,6351,5811,59432,8001,594
2013-04-171,6251,6741,6101,62057,2001,620
2013-04-161,5801,6581,5501,62273,1001,622
2013-04-151,6391,7501,6001,660177,9001,660
2013-04-121,5321,6391,5051,599117,5001,599
2013-04-111,5741,5891,4611,557162,5001,557
2013-04-101,4751,5891,4561,573195,6001,573
2013-04-091,4061,4901,3821,486100,6001,486
2013-04-081,3751,4101,3501,40677,9001,406
2013-04-051,4101,4511,3661,36685,8001,366
2013-04-041,3771,4001,3001,37670,2001,376
2013-04-031,3451,4051,3451,400104,1001,400
2013-04-021,2351,3931,2331,373138,1001,373
2013-04-011,3611,4201,3181,320108,5001,320
2013-03-291,2801,3941,2341,390140,0001,390
2013-03-281,3601,3791,2901,32085,3001,320
2013-03-271,3881,4201,3311,38186,7001,381
2013-03-261,4501,4601,3881,388102,1001,388
2013-03-251,5001,5151,3781,493117,5001,493
2013-03-221,5201,5251,4901,497116,0001,497
2013-03-211,3901,5601,3701,539222,9001,539
2013-03-191,2991,3801,2751,370240,1001,370
2013-03-181,1361,2301,1321,22056,2001,220
2013-03-151,1441,1941,1441,18647,5001,186
2013-03-141,0791,1601,0791,13671,9001,136
2013-03-131,0711,0991,0451,09928,4001,099
2013-03-121,1351,1421,0681,07558,8001,075
2013-03-111,0981,1251,0371,110112,9001,110
2013-03-089971,0999901,057133,4001,057
2013-03-079211,0309211,02779,6001,027
2013-03-0693095990093454,600934
2013-03-0595996693393346,200933
2013-03-0498198895496451,300964
2013-03-019841,00596296266,700962
2013-02-2896599096098194,100981
2013-02-2790097588195099,000950
2013-02-2683090582190090,300900
2013-02-2585586082584349,400843
2013-02-2278584078284067,400840
2013-02-2177879077878522,100785
2013-02-2077177776077717,000777
2013-02-1977177877177220,700772
2013-02-1877878074977132,500771
2013-02-1578778774577839,700778
2013-02-1478279977378649,000786
2013-02-1377079775079776,100797
2013-02-12730825722783167,800783
2013-02-0868672868470240,500702
2013-02-0769870068969128,500691
2013-02-0671071569869937,200699
2013-02-0570070669870432,900704
2013-02-0472573071071232,900712
2013-02-017167307167308,500730
2013-01-3171171669171617,400716
2013-01-3072273171172023,200720
2013-01-2973174172673042,000730
2013-01-2870774570774143,800741
2013-01-2568068267367713,900677
2013-01-246626766626738,700673
2013-01-2365567065566314,800663
2013-01-2266767065466425,800664
2013-01-2167367366567014,200670
2013-01-1867867966666917,400669
2013-01-1768168366067943,600679
2013-01-1665967565967433,100674
2013-01-1564367064266249,100662
2013-01-1163064963064027,200640
2013-01-1061863061863011,700630
2013-01-0960662060561517,200615
2013-01-0861061560561118,200611
2013-01-0760861060160816,900608
2013-01-0460761160160729,400607

分割・併合履歴 ： [2004-03-26]1株→2株