2780 (株)コメ兵ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,149	1,154	1,145	1,150	12,000	1,150
2019-12-27	1,127	1,155	1,120	1,148	21,900	1,148
2019-12-26	1,112	1,124	1,105	1,124	24,500	1,124
2019-12-25	1,138	1,138	1,104	1,112	12,800	1,112
2019-12-24	1,130	1,137	1,122	1,124	18,500	1,124
2019-12-23	1,121	1,140	1,121	1,133	20,600	1,133
2019-12-20	1,155	1,166	1,096	1,121	51,300	1,121
2019-12-19	1,123	1,141	1,123	1,139	15,800	1,139
2019-12-18	1,128	1,132	1,115	1,123	21,400	1,123
2019-12-17	1,111	1,125	1,107	1,117	19,100	1,117
2019-12-16	1,101	1,130	1,096	1,111	23,500	1,111
2019-12-13	1,109	1,111	1,101	1,102	8,900	1,102
2019-12-12	1,114	1,114	1,100	1,109	5,000	1,109
2019-12-11	1,127	1,127	1,105	1,107	11,300	1,107
2019-12-10	1,142	1,142	1,131	1,138	11,500	1,138
2019-12-09	1,121	1,148	1,090	1,139	27,900	1,139
2019-12-06	1,113	1,117	1,101	1,117	13,400	1,117
2019-12-05	1,110	1,114	1,108	1,108	6,500	1,108
2019-12-04	1,116	1,118	1,101	1,110	8,800	1,110
2019-12-03	1,118	1,123	1,111	1,120	11,800	1,120
2019-12-02	1,110	1,118	1,110	1,118	10,000	1,118
2019-11-29	1,093	1,110	1,093	1,109	15,800	1,109
2019-11-28	1,102	1,102	1,091	1,093	11,600	1,093
2019-11-27	1,104	1,107	1,095	1,098	11,300	1,098
2019-11-26	1,117	1,117	1,101	1,104	14,300	1,104
2019-11-25	1,093	1,116	1,080	1,112	18,800	1,112
2019-11-22	1,066	1,110	1,062	1,093	35,900	1,093
2019-11-21	1,063	1,063	1,037	1,051	11,600	1,051
2019-11-20	1,070	1,070	1,052	1,054	17,000	1,054
2019-11-19	1,060	1,061	1,055	1,060	8,900	1,060
2019-11-18	1,041	1,058	1,033	1,048	19,700	1,048
2019-11-15	1,012	1,038	1,012	1,029	40,900	1,029
2019-11-14	1,027	1,032	1,018	1,019	40,100	1,019
2019-11-13	1,065	1,066	1,036	1,041	28,700	1,041
2019-11-12	1,080	1,080	1,062	1,065	24,800	1,065
2019-11-11	1,080	1,085	1,068	1,077	26,200	1,077
2019-11-08	1,101	1,111	1,091	1,092	17,600	1,092
2019-11-07	1,104	1,109	1,103	1,107	7,200	1,107
2019-11-06	1,103	1,103	1,100	1,101	4,300	1,101
2019-11-05	1,101	1,110	1,100	1,102	9,100	1,102
2019-11-01	1,098	1,098	1,093	1,094	4,100	1,094
2019-10-31	1,088	1,100	1,088	1,099	7,800	1,099
2019-10-30	1,088	1,098	1,085	1,086	12,000	1,086
2019-10-29	1,114	1,115	1,092	1,092	22,500	1,092
2019-10-28	1,106	1,112	1,106	1,110	9,800	1,110
2019-10-25	1,108	1,109	1,103	1,103	7,700	1,103
2019-10-24	1,111	1,121	1,110	1,113	13,400	1,113
2019-10-23	1,107	1,113	1,098	1,111	8,400	1,111
2019-10-21	1,105	1,114	1,099	1,107	9,200	1,107
2019-10-18	1,114	1,114	1,100	1,110	10,100	1,110
2019-10-17	1,090	1,098	1,087	1,098	10,400	1,098
2019-10-16	1,090	1,093	1,085	1,087	14,500	1,087
2019-10-15	1,095	1,096	1,082	1,085	9,900	1,085
2019-10-11	1,097	1,097	1,079	1,082	9,000	1,082
2019-10-10	1,101	1,101	1,078	1,083	15,500	1,083
2019-10-09	1,110	1,112	1,100	1,100	6,800	1,100
2019-10-08	1,118	1,125	1,101	1,110	15,000	1,110
2019-10-07	1,117	1,119	1,091	1,114	11,100	1,114
2019-10-04	1,083	1,103	1,077	1,103	10,800	1,103
2019-10-03	1,083	1,093	1,077	1,082	8,300	1,082
2019-10-02	1,098	1,108	1,087	1,108	17,400	1,108
2019-10-01	1,094	1,111	1,094	1,101	8,100	1,101
2019-09-30	1,085	1,103	1,084	1,093	10,500	1,093
2019-09-27	1,086	1,088	1,065	1,075	8,000	1,075
2019-09-26	1,096	1,106	1,082	1,082	9,100	1,082
2019-09-25	1,114	1,114	1,095	1,096	7,400	1,096
2019-09-24	1,101	1,114	1,101	1,102	6,800	1,102
2019-09-20	1,130	1,130	1,084	1,084	26,500	1,084
2019-09-19	1,113	1,129	1,100	1,124	23,600	1,124
2019-09-18	1,097	1,097	1,075	1,083	17,500	1,083
2019-09-17	1,110	1,110	1,094	1,099	12,200	1,099
2019-09-13	1,118	1,124	1,108	1,112	13,900	1,112
2019-09-12	1,120	1,122	1,110	1,111	15,200	1,111
2019-09-11	1,133	1,136	1,124	1,126	10,900	1,126
2019-09-10	1,124	1,155	1,124	1,143	14,400	1,143
2019-09-09	1,120	1,149	1,096	1,124	25,600	1,124
2019-09-06	1,059	1,126	1,058	1,123	47,100	1,123
2019-09-05	1,031	1,074	1,031	1,069	22,800	1,069
2019-09-04	1,036	1,036	1,028	1,030	4,200	1,030
2019-09-03	1,020	1,043	1,020	1,037	9,300	1,037
2019-09-02	1,022	1,025	1,020	1,020	6,900	1,020
2019-08-30	1,029	1,030	1,022	1,022	9,200	1,022
2019-08-29	1,035	1,039	1,024	1,026	13,800	1,026
2019-08-28	1,036	1,046	1,031	1,033	4,300	1,033
2019-08-27	1,040	1,049	1,032	1,035	10,200	1,035
2019-08-26	1,045	1,053	1,030	1,031	15,100	1,031
2019-08-23	1,051	1,060	1,050	1,060	2,700	1,060
2019-08-22	1,056	1,065	1,045	1,051	5,500	1,051
2019-08-21	1,051	1,074	1,036	1,066	7,100	1,066
2019-08-20	1,077	1,078	1,062	1,065	8,800	1,065
2019-08-19	1,051	1,068	1,040	1,066	21,600	1,066
2019-08-16	1,043	1,046	1,020	1,021	10,800	1,021
2019-08-15	1,031	1,060	1,020	1,051	36,200	1,051
2019-08-14	1,019	1,073	1,006	1,067	127,900	1,067
2019-08-13	1,157	1,165	1,136	1,139	20,500	1,139
2019-08-09	1,151	1,168	1,143	1,167	7,000	1,167
2019-08-08	1,145	1,164	1,145	1,151	4,300	1,151
2019-08-07	1,157	1,159	1,144	1,154	5,900	1,154
2019-08-06	1,060	1,162	1,053	1,153	42,100	1,153
2019-08-05	1,154	1,160	1,103	1,109	22,800	1,109
2019-08-02	1,180	1,180	1,146	1,152	23,800	1,152
2019-08-01	1,181	1,189	1,175	1,183	12,300	1,183
2019-07-31	1,185	1,190	1,175	1,181	7,700	1,181
2019-07-30	1,165	1,183	1,165	1,181	17,400	1,181
2019-07-29	1,171	1,172	1,164	1,168	12,200	1,168
2019-07-26	1,164	1,171	1,159	1,171	5,500	1,171
2019-07-25	1,157	1,171	1,141	1,169	22,900	1,169
2019-07-24	1,160	1,167	1,151	1,157	9,800	1,157
2019-07-23	1,169	1,171	1,154	1,169	12,400	1,169
2019-07-22	1,188	1,188	1,157	1,173	11,400	1,173
2019-07-19	1,157	1,194	1,153	1,181	26,900	1,181
2019-07-18	1,155	1,156	1,126	1,143	27,900	1,143
2019-07-17	1,193	1,193	1,157	1,167	27,400	1,167
2019-07-16	1,162	1,191	1,153	1,188	52,100	1,188
2019-07-12	1,169	1,171	1,149	1,153	35,400	1,153
2019-07-11	1,155	1,170	1,141	1,157	38,900	1,157
2019-07-10	1,153	1,172	1,129	1,153	48,700	1,153
2019-07-09	1,139	1,140	1,124	1,138	51,300	1,138
2019-07-08	1,073	1,131	1,073	1,117	105,500	1,117
2019-07-05	1,044	1,069	1,041	1,068	24,100	1,068
2019-07-04	1,015	1,039	1,015	1,039	29,900	1,039
2019-07-03	1,006	1,013	1,000	1,012	10,800	1,012
2019-07-02	1,000	1,007	996	1,007	13,000	1,007
2019-07-01	987	1,004	987	1,000	9,300	1,000
2019-06-28	990	999	986	986	10,100	986
2019-06-27	993	1,000	985	989	13,100	989
2019-06-26	997	997	983	991	12,000	991
2019-06-25	1,004	1,006	996	997	11,700	997
2019-06-24	1,003	1,006	1,000	1,000	12,900	1,000
2019-06-21	1,009	1,014	1,007	1,008	9,600	1,008
2019-06-20	1,013	1,013	1,003	1,011	13,400	1,011
2019-06-19	995	1,009	995	1,006	21,000	1,006
2019-06-18	1,007	1,014	990	996	54,500	996
2019-06-17	1,001	1,006	997	1,004	21,200	1,004
2019-06-14	983	1,009	983	1,000	29,100	1,000
2019-06-13	989	990	976	982	22,100	982
2019-06-12	970	993	970	990	24,900	990
2019-06-11	963	971	958	970	19,700	970
2019-06-10	963	967	953	965	55,200	965
2019-06-07	946	969	940	963	26,100	963
2019-06-06	945	952	935	946	23,200	946
2019-06-05	945	957	939	948	21,800	948
2019-06-04	923	938	915	935	35,500	935
2019-06-03	952	952	923	924	47,600	924
2019-05-31	958	979	958	960	29,500	960
2019-05-30	966	969	953	959	48,500	959
2019-05-29	980	981	966	970	43,400	970
2019-05-28	989	989	981	983	23,100	983
2019-05-27	996	998	981	988	38,800	988
2019-05-24	991	1,004	984	991	47,200	991
2019-05-23	1,002	1,005	995	995	30,800	995
2019-05-22	1,001	1,018	993	1,006	72,200	1,006
2019-05-21	1,000	1,015	995	999	69,000	999
2019-05-20	1,009	1,010	990	1,001	60,000	1,001
2019-05-17	1,012	1,012	991	996	61,300	996
2019-05-16	1,019	1,020	994	1,000	67,200	1,000
2019-05-15	1,012	1,031	1,005	1,016	105,500	1,016
2019-05-14	1,038	1,040	960	997	300,000	997
2019-05-13	1,169	1,219	1,169	1,218	46,100	1,218
2019-05-10	1,171	1,188	1,151	1,172	31,900	1,172
2019-05-09	1,160	1,174	1,142	1,169	25,500	1,169
2019-05-08	1,158	1,166	1,133	1,160	26,900	1,160
2019-05-07	1,178	1,179	1,159	1,166	18,300	1,166
2019-04-26	1,187	1,187	1,171	1,178	21,700	1,178
2019-04-25	1,193	1,196	1,185	1,195	8,600	1,195
2019-04-24	1,192	1,202	1,186	1,195	7,600	1,195
2019-04-23	1,186	1,197	1,184	1,196	12,200	1,196
2019-04-22	1,212	1,212	1,181	1,184	27,600	1,184
2019-04-19	1,225	1,236	1,213	1,219	22,800	1,219
2019-04-18	1,249	1,249	1,225	1,227	29,500	1,227
2019-04-17	1,233	1,242	1,216	1,241	16,000	1,241
2019-04-16	1,191	1,240	1,185	1,232	38,200	1,232
2019-04-15	1,203	1,207	1,196	1,201	21,100	1,201
2019-04-12	1,197	1,207	1,184	1,207	14,200	1,207
2019-04-11	1,231	1,234	1,181	1,197	47,800	1,197
2019-04-10	1,240	1,240	1,222	1,230	21,100	1,230
2019-04-09	1,290	1,292	1,236	1,250	39,300	1,250
2019-04-08	1,286	1,319	1,262	1,285	40,200	1,285
2019-04-05	1,268	1,280	1,261	1,280	17,500	1,280
2019-04-04	1,262	1,278	1,258	1,269	14,800	1,269
2019-04-03	1,252	1,271	1,245	1,271	16,200	1,271
2019-04-02	1,305	1,305	1,234	1,252	72,800	1,252
2019-04-01	1,300	1,320	1,297	1,319	25,400	1,319
2019-03-29	1,286	1,291	1,280	1,290	20,300	1,290
2019-03-28	1,298	1,299	1,254	1,290	32,900	1,290
2019-03-27	1,286	1,298	1,254	1,298	38,900	1,298
2019-03-26	1,291	1,299	1,277	1,282	30,800	1,282
2019-03-25	1,291	1,297	1,242	1,282	45,100	1,282
2019-03-22	1,352	1,355	1,304	1,317	61,600	1,317
2019-03-20	1,313	1,378	1,303	1,366	66,400	1,366
2019-03-19	1,284	1,329	1,272	1,309	93,800	1,309
2019-03-18	1,312	1,323	1,241	1,285	117,400	1,285
2019-03-15	1,299	1,314	1,264	1,310	60,300	1,310
2019-03-14	1,304	1,324	1,291	1,311	70,000	1,311
2019-03-13	1,265	1,309	1,245	1,291	71,900	1,291
2019-03-12	1,328	1,335	1,252	1,263	112,400	1,263
2019-03-11	1,250	1,280	1,218	1,268	194,100	1,268
2019-03-08	1,100	1,188	1,100	1,169	130,500	1,169
2019-03-07	1,170	1,171	1,123	1,127	136,900	1,127
2019-03-06	1,077	1,163	1,066	1,161	135,700	1,161
2019-03-05	1,068	1,083	1,068	1,076	14,000	1,076
2019-03-04	1,079	1,080	1,068	1,073	15,800	1,073
2019-03-01	1,065	1,076	1,065	1,072	17,700	1,072
2019-02-28	1,079	1,079	1,061	1,067	13,600	1,067
2019-02-27	1,060	1,080	1,060	1,079	16,400	1,079
2019-02-26	1,086	1,089	1,058	1,059	36,500	1,059
2019-02-25	1,087	1,087	1,073	1,081	19,100	1,081
2019-02-22	1,076	1,082	1,072	1,081	16,200	1,081
2019-02-21	1,085	1,089	1,073	1,081	23,300	1,081
2019-02-20	1,085	1,087	1,076	1,080	19,400	1,080
2019-02-19	1,083	1,089	1,080	1,085	12,900	1,085
2019-02-18	1,084	1,092	1,073	1,080	29,200	1,080
2019-02-15	1,092	1,092	1,070	1,080	16,600	1,080
2019-02-14	1,090	1,093	1,071	1,092	24,300	1,092
2019-02-13	1,134	1,134	1,052	1,087	78,600	1,087
2019-02-12	1,174	1,174	1,124	1,136	44,300	1,136
2019-02-08	1,169	1,183	1,155	1,170	44,900	1,170
2019-02-07	1,174	1,178	1,166	1,167	40,900	1,167
2019-02-06	1,190	1,191	1,165	1,172	46,600	1,172
2019-02-05	1,182	1,210	1,164	1,189	52,100	1,189
2019-02-04	1,138	1,160	1,122	1,148	19,200	1,148
2019-02-01	1,146	1,146	1,130	1,130	7,800	1,130
2019-01-31	1,134	1,147	1,122	1,130	17,100	1,130
2019-01-30	1,120	1,130	1,111	1,111	12,200	1,111
2019-01-29	1,131	1,131	1,110	1,118	8,200	1,118
2019-01-28	1,127	1,130	1,120	1,124	11,400	1,124
2019-01-25	1,115	1,123	1,097	1,123	18,600	1,123
2019-01-24	1,118	1,123	1,099	1,105	37,200	1,105
2019-01-23	1,125	1,126	1,106	1,118	9,100	1,118
2019-01-22	1,130	1,130	1,117	1,125	8,300	1,125
2019-01-21	1,111	1,125	1,110	1,120	13,100	1,120
2019-01-18	1,109	1,109	1,093	1,105	19,600	1,105
2019-01-17	1,109	1,111	1,080	1,084	27,000	1,084
2019-01-16	1,110	1,123	1,098	1,105	26,400	1,105
2019-01-15	1,096	1,114	1,093	1,103	19,300	1,103
2019-01-11	1,105	1,105	1,078	1,097	36,200	1,097
2019-01-10	1,078	1,106	1,069	1,105	37,100	1,105
2019-01-09	1,075	1,094	1,060	1,065	54,700	1,065
2019-01-08	1,108	1,108	1,038	1,060	91,900	1,060
2019-01-07	1,079	1,126	1,079	1,108	14,600	1,108
2019-01-04	1,064	1,064	1,025	1,048	15,200	1,048

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 [2019年度]

2780 (株)コメ兵ホールディングスの時系列データ [2019年度]