2780 (株)コメ兵ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,249	2,340	2,249	2,289	80,100	2,289
2017-12-28	2,283	2,312	2,183	2,241	117,200	2,241
2017-12-27	2,235	2,347	2,235	2,323	152,600	2,323
2017-12-26	2,160	2,248	2,160	2,228	89,100	2,228
2017-12-25	2,155	2,165	2,105	2,160	76,100	2,160
2017-12-22	2,150	2,150	2,101	2,140	58,500	2,140
2017-12-21	2,085	2,158	2,061	2,130	108,500	2,130
2017-12-20	2,087	2,123	2,052	2,058	81,000	2,058
2017-12-19	2,100	2,140	2,071	2,087	43,900	2,087
2017-12-18	2,177	2,179	2,091	2,107	79,900	2,107
2017-12-15	2,199	2,199	2,106	2,156	103,400	2,156
2017-12-14	2,182	2,240	2,175	2,190	72,300	2,190
2017-12-13	2,252	2,269	2,178	2,183	119,100	2,183
2017-12-12	2,350	2,378	2,241	2,262	113,000	2,262
2017-12-11	2,400	2,400	2,334	2,339	69,800	2,339
2017-12-08	2,420	2,439	2,320	2,362	119,200	2,362
2017-12-07	2,261	2,441	2,240	2,435	280,500	2,435
2017-12-06	2,220	2,326	2,162	2,174	150,900	2,174
2017-12-05	2,141	2,219	2,121	2,218	92,300	2,218
2017-12-04	2,135	2,231	2,135	2,165	53,600	2,165
2017-12-01	2,140	2,165	2,117	2,138	56,700	2,138
2017-11-30	2,200	2,200	2,117	2,129	54,600	2,129
2017-11-29	2,170	2,174	2,141	2,152	32,000	2,152
2017-11-28	2,152	2,180	2,101	2,125	53,100	2,125
2017-11-27	2,139	2,247	2,115	2,189	103,200	2,189
2017-11-24	2,134	2,140	2,100	2,113	34,900	2,113
2017-11-22	2,155	2,156	2,102	2,128	59,500	2,128
2017-11-21	2,160	2,183	2,150	2,150	73,700	2,150
2017-11-20	2,229	2,229	2,132	2,171	233,500	2,171
2017-11-17	2,146	2,150	2,065	2,080	137,200	2,080
2017-11-16	2,114	2,180	2,105	2,135	87,000	2,135
2017-11-15	2,102	2,220	2,040	2,164	124,700	2,164
2017-11-13	2,271	2,329	2,220	2,248	156,800	2,248
2017-11-10	2,079	2,250	2,065	2,250	223,800	2,250
2017-11-09	2,250	2,250	2,031	2,110	246,200	2,110
2017-11-08	2,200	2,253	2,066	2,159	400,800	2,159
2017-11-07	1,840	2,010	1,840	1,990	272,400	1,990
2017-11-06	1,788	1,788	1,761	1,782	19,400	1,782
2017-11-02	1,792	1,801	1,775	1,787	22,300	1,787
2017-11-01	1,819	1,819	1,777	1,793	30,300	1,793
2017-10-31	1,790	1,811	1,760	1,800	50,200	1,800
2017-10-30	1,780	1,824	1,780	1,798	57,100	1,798
2017-10-27	1,778	1,800	1,749	1,768	40,900	1,768
2017-10-26	1,738	1,775	1,736	1,768	24,600	1,768
2017-10-25	1,769	1,777	1,735	1,738	23,900	1,738
2017-10-24	1,730	1,778	1,713	1,769	26,500	1,769
2017-10-23	1,750	1,750	1,700	1,727	27,600	1,727
2017-10-20	1,739	1,739	1,700	1,728	28,800	1,728
2017-10-19	1,764	1,774	1,700	1,728	27,400	1,728
2017-10-18	1,723	1,765	1,711	1,757	21,500	1,757
2017-10-17	1,720	1,768	1,689	1,742	48,900	1,742
2017-10-16	1,741	1,757	1,708	1,710	38,400	1,710
2017-10-13	1,780	1,782	1,743	1,757	33,600	1,757
2017-10-12	1,801	1,823	1,771	1,780	48,000	1,780
2017-10-11	1,794	1,800	1,756	1,789	70,200	1,789
2017-10-10	1,782	1,801	1,738	1,794	55,000	1,794
2017-10-06	1,799	1,805	1,775	1,775	26,400	1,775
2017-10-05	1,806	1,832	1,765	1,800	78,600	1,800
2017-10-04	1,839	1,863	1,816	1,846	79,700	1,846
2017-10-03	1,809	1,860	1,807	1,847	108,400	1,847
2017-10-02	1,757	1,829	1,751	1,809	167,200	1,809
2017-09-29	1,695	1,765	1,690	1,730	130,000	1,730
2017-09-28	1,668	1,708	1,663	1,707	97,300	1,707
2017-09-27	1,583	1,649	1,579	1,634	60,200	1,634
2017-09-26	1,557	1,610	1,545	1,599	77,300	1,599
2017-09-25	1,600	1,610	1,560	1,570	104,000	1,570
2017-09-22	1,679	1,684	1,566	1,573	161,800	1,573
2017-09-21	1,741	1,742	1,690	1,695	41,500	1,695
2017-09-20	1,706	1,727	1,667	1,706	53,300	1,706
2017-09-19	1,660	1,710	1,659	1,706	77,700	1,706
2017-09-15	1,600	1,635	1,597	1,623	37,200	1,623
2017-09-14	1,642	1,657	1,590	1,607	40,900	1,607
2017-09-13	1,670	1,685	1,635	1,640	50,300	1,640
2017-09-12	1,667	1,667	1,609	1,655	49,000	1,655
2017-09-11	1,661	1,669	1,631	1,641	51,800	1,641
2017-09-08	1,660	1,675	1,631	1,649	68,600	1,649
2017-09-07	1,567	1,685	1,552	1,625	132,200	1,625
2017-09-06	1,539	1,591	1,505	1,535	95,900	1,535
2017-09-05	1,654	1,663	1,570	1,579	101,700	1,579
2017-09-04	1,716	1,716	1,638	1,683	53,500	1,683
2017-09-01	1,745	1,770	1,716	1,716	46,400	1,716
2017-08-31	1,795	1,795	1,729	1,743	73,400	1,743
2017-08-29	1,733	1,787	1,689	1,787	94,500	1,787
2017-08-28	1,677	1,756	1,677	1,745	96,500	1,745
2017-08-25	1,707	1,707	1,670	1,671	16,400	1,671
2017-08-24	1,596	1,690	1,591	1,689	64,000	1,689
2017-08-23	1,648	1,654	1,593	1,615	49,600	1,615
2017-08-22	1,610	1,678	1,586	1,637	143,200	1,637
2017-08-21	1,691	1,776	1,674	1,686	261,300	1,686
2017-08-18	1,666	1,685	1,608	1,653	154,000	1,653
2017-08-17	1,556	1,647	1,548	1,626	142,000	1,626
2017-08-16	1,543	1,559	1,512	1,551	123,500	1,551
2017-08-15	1,550	1,585	1,408	1,503	264,000	1,503
2017-08-14	1,468	1,510	1,454	1,498	91,700	1,498
2017-08-10	1,449	1,484	1,414	1,468	39,200	1,468
2017-08-09	1,468	1,495	1,431	1,431	39,000	1,431
2017-08-08	1,470	1,526	1,432	1,508	127,100	1,508
2017-08-07	1,379	1,500	1,362	1,440	86,900	1,440
2017-08-04	1,364	1,389	1,359	1,359	35,900	1,359
2017-08-03	1,349	1,379	1,330	1,378	77,900	1,378
2017-08-02	1,327	1,353	1,325	1,349	44,400	1,349
2017-08-01	1,315	1,321	1,278	1,321	51,900	1,321
2017-07-31	1,273	1,309	1,264	1,303	38,000	1,303
2017-07-28	1,307	1,315	1,250	1,280	52,700	1,280
2017-07-27	1,320	1,324	1,304	1,307	21,600	1,307
2017-07-26	1,330	1,333	1,305	1,305	15,100	1,305
2017-07-25	1,320	1,344	1,307	1,322	35,600	1,322
2017-07-24	1,297	1,299	1,280	1,299	24,700	1,299
2017-07-21	1,308	1,308	1,297	1,301	26,300	1,301
2017-07-20	1,321	1,323	1,302	1,307	37,100	1,307
2017-07-19	1,335	1,339	1,309	1,314	33,600	1,314
2017-07-18	1,352	1,362	1,323	1,344	28,600	1,344
2017-07-14	1,341	1,368	1,339	1,360	26,500	1,360
2017-07-13	1,351	1,352	1,330	1,341	26,900	1,341
2017-07-12	1,349	1,359	1,330	1,331	20,500	1,331
2017-07-11	1,334	1,365	1,332	1,365	44,400	1,365
2017-07-10	1,380	1,380	1,303	1,320	106,800	1,320
2017-07-07	1,411	1,457	1,350	1,392	70,400	1,392
2017-07-06	1,430	1,438	1,418	1,428	20,000	1,428
2017-07-05	1,454	1,456	1,414	1,435	43,700	1,435
2017-07-04	1,480	1,489	1,420	1,453	46,700	1,453
2017-07-03	1,498	1,518	1,469	1,489	32,800	1,489
2017-06-30	1,475	1,503	1,469	1,490	63,900	1,490
2017-06-29	1,499	1,509	1,492	1,500	39,800	1,500
2017-06-28	1,464	1,493	1,461	1,478	74,100	1,478
2017-06-27	1,443	1,530	1,433	1,494	125,000	1,494
2017-06-26	1,478	1,496	1,435	1,443	142,300	1,443
2017-06-23	1,413	1,413	1,360	1,380	39,500	1,380
2017-06-22	1,425	1,425	1,399	1,411	32,300	1,411
2017-06-21	1,391	1,428	1,385	1,405	67,900	1,405
2017-06-20	1,420	1,451	1,395	1,404	90,800	1,404
2017-06-19	1,386	1,417	1,369	1,410	117,700	1,410
2017-06-16	1,327	1,370	1,325	1,356	36,500	1,356
2017-06-15	1,331	1,354	1,306	1,309	28,300	1,309
2017-06-14	1,333	1,345	1,305	1,331	22,400	1,331
2017-06-13	1,339	1,374	1,337	1,340	42,800	1,340
2017-06-12	1,340	1,354	1,304	1,340	30,100	1,340
2017-06-09	1,380	1,380	1,351	1,351	33,500	1,351
2017-06-08	1,357	1,378	1,340	1,356	80,600	1,356
2017-06-07	1,300	1,338	1,289	1,329	77,600	1,329
2017-06-06	1,244	1,297	1,235	1,286	39,900	1,286
2017-06-05	1,250	1,256	1,242	1,245	9,100	1,245
2017-06-02	1,272	1,272	1,208	1,256	29,500	1,256
2017-06-01	1,254	1,269	1,254	1,261	12,200	1,261
2017-05-31	1,220	1,263	1,220	1,263	14,100	1,263
2017-05-30	1,214	1,240	1,209	1,225	19,000	1,225
2017-05-29	1,220	1,220	1,208	1,214	18,100	1,214
2017-05-26	1,208	1,219	1,201	1,215	9,400	1,215
2017-05-25	1,228	1,228	1,197	1,208	17,300	1,208
2017-05-24	1,252	1,255	1,203	1,210	36,900	1,210
2017-05-23	1,272	1,280	1,240	1,244	18,200	1,244
2017-05-22	1,286	1,286	1,263	1,272	6,700	1,272
2017-05-19	1,291	1,291	1,261	1,274	15,500	1,274
2017-05-18	1,281	1,290	1,272	1,273	18,400	1,273
2017-05-17	1,281	1,320	1,243	1,307	33,800	1,307
2017-05-16	1,321	1,330	1,311	1,311	36,300	1,311
2017-05-15	1,260	1,321	1,260	1,321	60,300	1,321
2017-05-12	1,269	1,314	1,260	1,314	64,200	1,314
2017-05-11	1,265	1,279	1,255	1,257	25,600	1,257
2017-05-10	1,248	1,265	1,236	1,259	36,900	1,259
2017-05-09	1,300	1,321	1,231	1,240	125,500	1,240
2017-05-08	1,127	1,148	1,127	1,142	32,200	1,142
2017-05-02	1,085	1,127	1,084	1,120	39,400	1,120
2017-05-01	1,081	1,081	1,063	1,073	2,200	1,073
2017-04-28	1,077	1,090	1,059	1,059	14,100	1,059
2017-04-27	1,077	1,077	1,067	1,070	8,400	1,070
2017-04-26	1,070	1,075	1,058	1,074	9,900	1,074
2017-04-25	1,074	1,074	1,061	1,069	3,700	1,069
2017-04-24	1,074	1,077	1,050	1,063	6,200	1,063
2017-04-21	1,080	1,085	1,067	1,067	13,400	1,067
2017-04-20	1,071	1,076	1,065	1,075	11,800	1,075
2017-04-19	1,035	1,058	1,035	1,058	10,700	1,058
2017-04-18	1,033	1,046	1,033	1,035	10,600	1,035
2017-04-17	1,009	1,032	1,008	1,029	5,900	1,029
2017-04-14	1,006	1,014	1,006	1,014	14,800	1,014
2017-04-13	1,010	1,016	1,010	1,010	11,700	1,010
2017-04-12	1,012	1,014	1,011	1,014	11,800	1,014
2017-04-11	1,025	1,025	1,018	1,020	1,700	1,020
2017-04-10	1,030	1,032	1,018	1,018	9,300	1,018
2017-04-07	1,020	1,034	1,019	1,019	7,700	1,019
2017-04-06	1,011	1,051	1,000	1,010	18,600	1,010
2017-04-05	1,030	1,030	1,000	1,014	15,500	1,014
2017-04-04	1,050	1,058	1,017	1,026	40,800	1,026
2017-04-03	1,071	1,079	1,053	1,053	35,700	1,053
2017-03-31	1,119	1,123	1,066	1,074	26,000	1,074
2017-03-30	1,092	1,128	1,081	1,108	44,800	1,108
2017-03-29	1,098	1,101	1,067	1,073	34,900	1,073
2017-03-28	1,103	1,125	1,102	1,107	10,600	1,107
2017-03-27	1,123	1,129	1,081	1,092	30,000	1,092
2017-03-24	1,133	1,139	1,120	1,138	25,200	1,138
2017-03-23	1,127	1,133	1,125	1,127	13,200	1,127
2017-03-22	1,145	1,145	1,124	1,125	23,300	1,125
2017-03-21	1,150	1,152	1,134	1,150	23,600	1,150
2017-03-17	1,126	1,145	1,121	1,140	20,400	1,140
2017-03-16	1,122	1,126	1,120	1,122	17,600	1,122
2017-03-15	1,145	1,145	1,126	1,126	23,900	1,126
2017-03-14	1,149	1,161	1,145	1,145	19,400	1,145
2017-03-13	1,172	1,172	1,148	1,148	28,300	1,148
2017-03-10	1,146	1,160	1,146	1,148	12,300	1,148
2017-03-09	1,150	1,163	1,146	1,148	29,900	1,148
2017-03-08	1,167	1,167	1,154	1,154	24,500	1,154
2017-03-07	1,178	1,178	1,165	1,167	7,400	1,167
2017-03-06	1,173	1,177	1,166	1,177	7,600	1,177
2017-03-03	1,182	1,182	1,160	1,162	25,700	1,162
2017-03-02	1,183	1,200	1,175	1,182	13,000	1,182
2017-03-01	1,176	1,180	1,163	1,177	26,400	1,177
2017-02-28	1,201	1,201	1,183	1,184	26,000	1,184
2017-02-27	1,221	1,221	1,198	1,201	22,900	1,201
2017-02-24	1,242	1,242	1,226	1,229	8,600	1,229
2017-02-23	1,256	1,257	1,240	1,248	5,000	1,248
2017-02-22	1,244	1,265	1,242	1,256	9,800	1,256
2017-02-21	1,228	1,270	1,228	1,239	12,400	1,239
2017-02-20	1,300	1,300	1,222	1,222	34,900	1,222
2017-02-17	1,223	1,260	1,208	1,260	19,600	1,260
2017-02-16	1,246	1,251	1,216	1,224	17,400	1,224
2017-02-15	1,270	1,289	1,246	1,253	37,600	1,253
2017-02-14	1,250	1,274	1,250	1,265	31,200	1,265
2017-02-13	1,142	1,279	1,142	1,247	150,000	1,247
2017-02-10	1,180	1,248	1,176	1,232	55,800	1,232
2017-02-09	1,201	1,210	1,161	1,161	46,700	1,161
2017-02-08	1,214	1,225	1,198	1,218	14,500	1,218
2017-02-07	1,208	1,232	1,208	1,213	7,300	1,213
2017-02-06	1,240	1,245	1,205	1,212	29,100	1,212
2017-02-03	1,229	1,268	1,214	1,220	42,700	1,220
2017-02-02	1,254	1,258	1,189	1,205	56,600	1,205
2017-02-01	1,260	1,266	1,243	1,252	34,300	1,252
2017-01-31	1,286	1,286	1,264	1,264	15,200	1,264
2017-01-30	1,318	1,318	1,288	1,289	17,600	1,289
2017-01-27	1,332	1,349	1,305	1,305	19,000	1,305
2017-01-26	1,320	1,362	1,320	1,329	42,300	1,329
2017-01-25	1,300	1,309	1,295	1,309	21,400	1,309
2017-01-24	1,303	1,310	1,255	1,256	38,700	1,256
2017-01-23	1,302	1,318	1,301	1,301	17,300	1,301
2017-01-20	1,319	1,319	1,301	1,301	38,300	1,301
2017-01-19	1,313	1,324	1,307	1,319	15,400	1,319
2017-01-18	1,308	1,340	1,306	1,307	45,900	1,307
2017-01-17	1,376	1,376	1,330	1,334	29,500	1,334
2017-01-16	1,396	1,396	1,373	1,379	26,000	1,379
2017-01-13	1,411	1,420	1,392	1,396	29,200	1,396
2017-01-12	1,450	1,450	1,402	1,431	41,300	1,431
2017-01-11	1,430	1,454	1,428	1,440	61,100	1,440
2017-01-10	1,423	1,448	1,420	1,431	45,600	1,431
2017-01-06	1,467	1,485	1,445	1,445	28,100	1,445
2017-01-05	1,404	1,533	1,404	1,497	119,100	1,497
2017-01-04	1,402	1,420	1,381	1,403	54,300	1,403

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 [2017年度]

2780 (株)コメ兵ホールディングスの時系列データ [2017年度]