2780 (株)コメ兵ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,385	1,404	1,371	1,379	25,100	1,379
2016-12-29	1,418	1,424	1,383	1,387	39,300	1,387
2016-12-28	1,406	1,444	1,405	1,434	28,700	1,434
2016-12-27	1,400	1,416	1,395	1,400	41,900	1,400
2016-12-26	1,426	1,426	1,390	1,400	39,600	1,400
2016-12-22	1,384	1,435	1,381	1,421	82,400	1,421
2016-12-21	1,447	1,505	1,400	1,422	100,800	1,422
2016-12-20	1,401	1,439	1,380	1,429	97,500	1,429
2016-12-19	1,490	1,498	1,401	1,404	143,100	1,404
2016-12-16	1,618	1,630	1,460	1,529	228,000	1,529
2016-12-15	1,568	1,602	1,523	1,600	263,000	1,600
2016-12-14	1,359	1,508	1,359	1,498	194,300	1,498
2016-12-13	1,344	1,367	1,331	1,343	47,600	1,343
2016-12-12	1,332	1,440	1,318	1,330	119,600	1,330
2016-12-09	1,270	1,345	1,270	1,312	127,800	1,312
2016-12-08	1,258	1,270	1,205	1,269	76,500	1,269
2016-12-07	1,192	1,270	1,192	1,258	83,400	1,258
2016-12-06	1,145	1,198	1,140	1,173	86,600	1,173
2016-12-05	1,101	1,128	1,101	1,120	16,600	1,120
2016-12-02	1,130	1,143	1,112	1,130	30,900	1,130
2016-12-01	1,145	1,176	1,130	1,130	63,300	1,130
2016-11-30	1,089	1,141	1,086	1,129	65,300	1,129
2016-11-29	1,055	1,117	1,055	1,086	61,500	1,086
2016-11-28	1,055	1,059	1,032	1,056	23,000	1,056
2016-11-25	1,059	1,068	1,053	1,060	25,400	1,060
2016-11-24	1,050	1,060	1,045	1,045	25,200	1,045
2016-11-22	1,039	1,045	1,032	1,040	16,600	1,040
2016-11-21	1,030	1,037	1,030	1,037	13,500	1,037
2016-11-18	1,050	1,050	1,026	1,028	32,400	1,028
2016-11-17	1,005	1,036	1,001	1,032	36,900	1,032
2016-11-16	1,020	1,020	1,005	1,005	17,500	1,005
2016-11-15	1,005	1,008	981	997	14,700	997
2016-11-14	975	1,005	975	1,002	27,800	1,002
2016-11-11	958	985	958	974	22,100	974
2016-11-10	972	994	972	975	20,500	975
2016-11-09	985	1,003	928	968	56,200	968
2016-11-08	1,020	1,020	983	983	44,400	983
2016-11-07	1,028	1,045	1,021	1,021	18,600	1,021
2016-11-04	984	1,020	983	1,012	35,800	1,012
2016-11-02	1,007	1,007	984	984	20,300	984
2016-11-01	1,001	1,022	998	1,012	10,900	1,012
2016-10-31	1,046	1,046	992	998	40,500	998
2016-10-28	1,019	1,027	1,017	1,023	13,300	1,023
2016-10-27	1,058	1,058	1,020	1,024	23,800	1,024
2016-10-26	1,050	1,058	1,040	1,055	16,000	1,055
2016-10-25	1,075	1,080	1,055	1,064	27,400	1,064
2016-10-24	1,054	1,077	1,054	1,067	64,300	1,067
2016-10-21	1,000	1,038	1,000	1,028	49,900	1,028
2016-10-20	990	999	988	999	34,400	999
2016-10-19	990	991	975	987	42,600	987
2016-10-17	998	1,000	943	992	72,900	992
2016-10-13	955	970	954	970	43,000	970
2016-10-12	945	950	935	947	21,400	947
2016-10-11	950	966	941	955	84,800	955
2016-10-07	920	922	913	913	10,300	913
2016-10-06	926	928	915	920	17,500	920
2016-10-05	905	929	905	927	32,400	927
2016-10-04	901	908	900	901	9,600	901
2016-10-03	906	910	901	909	10,200	909
2016-09-30	900	906	898	903	14,600	903
2016-09-29	909	909	900	902	13,200	902
2016-09-28	904	907	898	902	14,900	902
2016-09-27	907	913	902	911	17,000	911
2016-09-26	920	920	908	909	20,100	909
2016-09-23	919	919	910	911	20,900	911
2016-09-21	903	909	902	909	29,500	909
2016-09-20	920	920	903	903	20,100	903
2016-09-16	918	918	901	907	51,400	907
2016-09-15	931	932	920	920	19,500	920
2016-09-14	941	943	931	932	23,800	932
2016-09-13	962	962	948	948	18,600	948
2016-09-12	960	963	950	951	31,000	951
2016-09-09	947	963	945	960	26,300	960
2016-09-08	930	950	921	947	52,800	947
2016-09-07	914	925	911	925	20,400	925
2016-09-06	915	923	914	919	18,800	919
2016-09-05	911	923	910	914	15,900	914
2016-09-02	915	915	902	911	34,300	911
2016-09-01	912	915	901	912	76,800	912
2016-08-31	911	914	907	912	12,100	912
2016-08-30	914	914	905	914	11,300	914
2016-08-29	905	918	903	906	28,900	906
2016-08-26	900	907	897	898	24,100	898
2016-08-25	920	925	898	900	55,600	900
2016-08-24	903	920	903	912	36,100	912
2016-08-23	922	922	913	915	35,400	915
2016-08-22	930	938	922	929	41,700	929
2016-08-19	926	945	920	928	41,300	928
2016-08-18	935	944	920	922	100,800	922
2016-08-17	952	954	936	943	123,100	943
2016-08-16	975	977	953	957	89,900	957
2016-08-15	1,001	1,030	987	987	197,200	987
2016-08-12	1,101	1,120	1,101	1,117	44,300	1,117
2016-08-10	1,086	1,099	1,086	1,094	37,200	1,094
2016-08-09	1,072	1,095	1,072	1,090	27,800	1,090
2016-08-08	1,063	1,110	1,062	1,099	66,100	1,099
2016-08-05	1,069	1,086	1,039	1,063	51,100	1,063
2016-08-04	1,029	1,040	1,013	1,028	34,100	1,028
2016-08-03	1,035	1,036	994	1,001	32,500	1,001
2016-08-02	1,063	1,076	1,042	1,043	17,500	1,043
2016-08-01	1,052	1,076	1,050	1,061	20,600	1,061
2016-07-29	1,060	1,073	1,046	1,059	51,200	1,059
2016-07-28	1,060	1,080	1,060	1,068	17,600	1,068
2016-07-27	1,051	1,088	1,051	1,075	25,100	1,075
2016-07-26	1,090	1,090	1,045	1,051	31,200	1,051
2016-07-25	1,087	1,088	1,076	1,078	22,500	1,078
2016-07-22	1,095	1,096	1,053	1,060	70,400	1,060
2016-07-21	1,068	1,123	1,068	1,114	74,700	1,114
2016-07-20	1,067	1,089	1,048	1,062	47,800	1,062
2016-07-19	1,071	1,102	1,048	1,081	56,400	1,081
2016-07-15	1,040	1,090	1,039	1,074	42,600	1,074
2016-07-14	1,080	1,083	1,030	1,033	67,000	1,033
2016-07-13	1,141	1,145	1,055	1,083	153,000	1,083
2016-07-12	1,040	1,147	1,035	1,147	218,900	1,147
2016-07-11	978	999	968	997	66,700	997
2016-07-08	1,012	1,012	947	950	71,900	950
2016-07-07	994	1,030	993	997	55,100	997
2016-07-06	1,006	1,006	978	999	65,500	999
2016-07-05	1,048	1,049	1,012	1,022	54,500	1,022
2016-07-04	1,001	1,050	1,001	1,050	51,800	1,050
2016-07-01	1,015	1,024	1,000	1,001	29,300	1,001
2016-06-30	1,011	1,022	999	1,003	27,500	1,003
2016-06-29	971	1,030	966	996	58,000	996
2016-06-28	950	995	916	964	67,500	964
2016-06-27	955	1,000	953	968	103,400	968
2016-06-24	1,055	1,061	941	955	90,800	955
2016-06-23	1,044	1,044	1,019	1,037	28,400	1,037
2016-06-22	1,069	1,074	1,034	1,044	33,000	1,044
2016-06-21	1,073	1,073	1,049	1,055	27,200	1,055
2016-06-20	1,060	1,094	1,060	1,084	21,800	1,084
2016-06-17	1,059	1,065	1,035	1,045	41,400	1,045
2016-06-16	1,130	1,130	1,031	1,049	73,000	1,049
2016-06-15	1,098	1,098	1,065	1,088	60,500	1,088
2016-06-14	1,130	1,130	1,066	1,070	55,400	1,070
2016-06-13	1,182	1,182	1,131	1,131	39,600	1,131
2016-06-10	1,189	1,211	1,175	1,182	57,500	1,182
2016-06-09	1,243	1,243	1,200	1,202	79,500	1,202
2016-06-08	1,267	1,281	1,234	1,239	70,500	1,239
2016-06-07	1,303	1,337	1,260	1,271	65,300	1,271
2016-06-06	1,315	1,325	1,315	1,324	19,700	1,324
2016-06-03	1,315	1,331	1,310	1,315	28,500	1,315
2016-06-02	1,320	1,331	1,312	1,320	61,600	1,320
2016-06-01	1,342	1,356	1,322	1,325	51,700	1,325
2016-05-31	1,355	1,355	1,342	1,350	33,900	1,350
2016-05-30	1,341	1,360	1,339	1,344	27,900	1,344
2016-05-27	1,333	1,341	1,329	1,339	30,300	1,339
2016-05-26	1,311	1,338	1,311	1,333	35,200	1,333
2016-05-25	1,327	1,327	1,302	1,311	30,500	1,311
2016-05-24	1,331	1,331	1,305	1,308	26,100	1,308
2016-05-23	1,339	1,339	1,315	1,328	25,000	1,328
2016-05-20	1,349	1,349	1,328	1,339	18,700	1,339
2016-05-19	1,325	1,342	1,318	1,342	22,100	1,342
2016-05-18	1,321	1,330	1,303	1,325	38,300	1,325
2016-05-17	1,320	1,321	1,304	1,311	15,500	1,311
2016-05-16	1,312	1,327	1,293	1,305	34,700	1,305
2016-05-13	1,316	1,324	1,281	1,282	41,200	1,282
2016-05-12	1,352	1,352	1,316	1,316	40,600	1,316
2016-05-11	1,385	1,392	1,360	1,362	23,600	1,362
2016-05-10	1,366	1,376	1,358	1,362	34,000	1,362
2016-05-09	1,364	1,406	1,358	1,376	21,000	1,376
2016-05-06	1,400	1,400	1,351	1,351	13,500	1,351
2016-05-02	1,390	1,390	1,355	1,355	24,000	1,355
2016-04-28	1,500	1,500	1,412	1,413	29,500	1,413
2016-04-27	1,458	1,492	1,453	1,485	20,200	1,485
2016-04-26	1,455	1,473	1,438	1,450	31,600	1,450
2016-04-25	1,449	1,487	1,442	1,485	45,300	1,485
2016-04-22	1,418	1,449	1,418	1,446	29,500	1,446
2016-04-21	1,403	1,450	1,403	1,446	51,800	1,446
2016-04-20	1,409	1,415	1,390	1,390	21,900	1,390
2016-04-19	1,404	1,420	1,384	1,385	26,400	1,385
2016-04-18	1,391	1,392	1,346	1,374	47,400	1,374
2016-04-15	1,420	1,432	1,390	1,404	24,500	1,404
2016-04-14	1,410	1,443	1,410	1,420	40,000	1,420
2016-04-13	1,390	1,430	1,388	1,410	42,700	1,410
2016-04-12	1,360	1,409	1,350	1,396	37,100	1,396
2016-04-11	1,374	1,374	1,336	1,361	21,000	1,361
2016-04-08	1,326	1,414	1,321	1,395	24,000	1,395
2016-04-07	1,327	1,359	1,318	1,330	41,200	1,330
2016-04-06	1,333	1,360	1,325	1,326	47,300	1,326
2016-04-05	1,415	1,432	1,360	1,382	83,600	1,382
2016-04-04	1,447	1,458	1,402	1,419	46,700	1,419
2016-04-01	1,531	1,548	1,460	1,481	41,600	1,481
2016-03-31	1,535	1,568	1,529	1,542	23,200	1,542
2016-03-30	1,561	1,573	1,530	1,537	44,500	1,537
2016-03-29	1,505	1,584	1,499	1,579	45,100	1,579
2016-03-28	1,539	1,539	1,501	1,518	27,900	1,518
2016-03-25	1,504	1,527	1,488	1,508	40,000	1,508
2016-03-24	1,508	1,524	1,504	1,515	39,700	1,515
2016-03-23	1,508	1,520	1,508	1,510	17,600	1,510
2016-03-22	1,510	1,536	1,501	1,502	15,600	1,502
2016-03-18	1,533	1,533	1,472	1,496	42,500	1,496
2016-03-17	1,568	1,600	1,515	1,539	52,700	1,539
2016-03-16	1,513	1,580	1,511	1,576	44,100	1,576
2016-03-15	1,530	1,577	1,502	1,510	61,100	1,510
2016-03-14	1,498	1,567	1,497	1,555	54,300	1,555
2016-03-11	1,441	1,497	1,432	1,480	51,200	1,480
2016-03-10	1,388	1,464	1,385	1,462	58,100	1,462
2016-03-09	1,388	1,394	1,366	1,383	33,300	1,383
2016-03-08	1,421	1,440	1,385	1,395	26,900	1,395
2016-03-07	1,415	1,451	1,411	1,429	41,300	1,429
2016-03-04	1,421	1,476	1,385	1,397	86,200	1,397
2016-03-03	1,320	1,460	1,320	1,444	107,200	1,444
2016-03-02	1,324	1,343	1,310	1,312	53,300	1,312
2016-03-01	1,292	1,329	1,278	1,309	31,100	1,309
2016-02-29	1,321	1,340	1,295	1,295	34,100	1,295
2016-02-26	1,312	1,343	1,290	1,291	63,600	1,291
2016-02-25	1,284	1,346	1,284	1,310	43,800	1,310
2016-02-24	1,360	1,374	1,272	1,290	95,100	1,290
2016-02-23	1,417	1,426	1,335	1,358	37,200	1,358
2016-02-22	1,401	1,434	1,401	1,406	39,300	1,406
2016-02-19	1,392	1,473	1,392	1,450	45,500	1,450
2016-02-18	1,414	1,480	1,383	1,418	94,200	1,418
2016-02-17	1,293	1,391	1,293	1,356	78,000	1,356
2016-02-16	1,298	1,367	1,261	1,323	116,200	1,323
2016-02-15	1,351	1,351	1,242	1,268	121,200	1,268
2016-02-12	1,370	1,370	1,237	1,241	117,300	1,241
2016-02-10	1,498	1,510	1,288	1,367	174,900	1,367
2016-02-09	1,631	1,678	1,515	1,538	148,900	1,538
2016-02-08	1,700	1,749	1,681	1,720	47,600	1,720
2016-02-05	1,842	1,842	1,740	1,755	58,900	1,755
2016-02-04	1,828	1,854	1,780	1,820	39,500	1,820
2016-02-03	1,860	1,889	1,822	1,882	91,000	1,882
2016-02-02	1,860	1,890	1,843	1,854	76,300	1,854
2016-02-01	1,830	1,865	1,815	1,830	108,200	1,830
2016-01-29	1,790	1,812	1,751	1,790	71,000	1,790
2016-01-28	1,820	1,826	1,771	1,790	72,200	1,790
2016-01-27	1,832	1,885	1,832	1,874	66,200	1,874
2016-01-26	1,830	1,830	1,792	1,822	49,700	1,822
2016-01-25	1,802	1,843	1,785	1,839	37,000	1,839
2016-01-22	1,716	1,760	1,716	1,739	51,900	1,739
2016-01-21	1,727	1,778	1,663	1,663	56,200	1,663
2016-01-20	1,850	1,885	1,763	1,767	58,600	1,767
2016-01-19	1,800	1,823	1,781	1,806	53,000	1,806
2016-01-18	1,778	1,836	1,761	1,803	137,900	1,803
2016-01-15	1,848	1,920	1,845	1,880	75,700	1,880
2016-01-14	1,878	1,909	1,803	1,863	118,900	1,863
2016-01-13	1,949	2,010	1,942	1,958	64,800	1,958
2016-01-12	2,087	2,095	1,870	1,920	185,500	1,920
2016-01-08	2,150	2,183	2,120	2,143	62,000	2,143
2016-01-07	2,270	2,300	2,206	2,206	45,100	2,206
2016-01-06	2,342	2,353	2,285	2,308	22,600	2,308
2016-01-05	2,288	2,378	2,285	2,342	36,300	2,342
2016-01-04	2,331	2,374	2,307	2,338	35,900	2,338

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 [2016年度]

2780 (株)コメ兵ホールディングスの時系列データ [2016年度]