1. HOME >
  2. 株価時系列 >
  3. 3543 >
  4. 2016年

3543 (株)コメダホールディングス 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
2016-12-301,8161,8321,8151,826132,0001,826
2016-12-291,8341,8351,8031,820184,8001,820
2016-12-281,8201,8391,8201,826138,7001,826
2016-12-271,8501,8501,8171,818169,1001,818
2016-12-261,8271,8571,8271,842321,8001,842
2016-12-221,8341,8341,8111,827226,0001,827
2016-12-211,8251,8461,8241,826316,2001,826
2016-12-201,8001,8231,8001,818317,7001,818
2016-12-191,7811,8001,7771,796255,0001,796
2016-12-161,7941,7951,7621,773621,6001,773
2016-12-151,7911,8001,7851,791301,0001,791
2016-12-141,7701,7891,7691,787300,5001,787
2016-12-131,7391,7671,7361,766312,0001,766
2016-12-121,7391,7451,7281,729258,7001,729
2016-12-091,7211,7401,7201,732227,8001,732
2016-12-081,7341,7371,7131,721176,6001,721
2016-12-071,7201,7381,7201,735165,3001,735
2016-12-061,7041,7261,7031,723184,3001,723
2016-12-051,7081,7101,6951,701156,4001,701
2016-12-021,7211,7241,7001,703203,8001,703
2016-12-011,7301,7331,7211,721263,9001,721
2016-11-301,7441,7471,7281,728953,0001,728
2016-11-291,7401,7401,7251,735133,1001,735
2016-11-281,7311,7421,7261,741184,5001,741
2016-11-251,7261,7331,7241,731122,1001,731
2016-11-241,7321,7351,7171,726135,2001,726
2016-11-221,7341,7391,7201,728115,1001,728
2016-11-211,7321,7441,7311,733183,2001,733
2016-11-181,7011,7291,7011,726320,1001,726
2016-11-171,6921,7021,6891,701123,7001,701
2016-11-161,6911,7031,6821,702282,5001,702
2016-11-151,6921,6931,6671,687230,7001,687
2016-11-141,6501,6771,6501,671163,6001,671
2016-11-111,6601,6671,6321,636226,8001,636
2016-11-101,6781,6881,6541,661199,8001,661
2016-11-091,6951,6991,6101,640322,2001,640
2016-11-081,6931,7031,6801,685154,9001,685
2016-11-071,6821,6911,6681,691134,4001,691
2016-11-041,6641,6871,6631,682117,2001,682
2016-11-021,6851,6881,6631,666176,5001,666
2016-11-011,6921,7001,6821,688126,2001,688
2016-10-311,7061,7091,6961,69998,0001,699
2016-10-281,7051,7091,6971,706196,3001,706
2016-10-271,6991,7051,6951,696125,4001,696
2016-10-261,6881,7001,6821,698167,6001,698
2016-10-251,6881,7031,6781,688280,7001,688
2016-10-241,6801,6911,6701,688184,1001,688
2016-10-211,6801,6831,6711,67496,4001,674
2016-10-201,6701,6791,6601,679151,4001,679
2016-10-191,6721,6801,6611,662171,5001,662
2016-10-171,6701,6701,6571,663119,9001,663
2016-10-131,6701,6821,6581,664240,9001,664
2016-10-121,6991,7091,6811,690189,4001,690
2016-10-111,6701,7071,6701,698369,1001,698
2016-10-071,6711,6721,6551,665114,1001,665
2016-10-061,6811,6821,6581,666148,1001,666
2016-10-051,6741,6881,6561,664236,6001,664
2016-10-041,6381,6751,6371,674214,5001,674
2016-10-031,6281,6471,6221,638137,3001,638
2016-09-301,6221,6231,6081,613126,0001,613
2016-09-291,6231,6271,6101,623107,3001,623
2016-09-281,6301,6301,6001,607123,7001,607
2016-09-271,5801,6161,5751,616249,4001,616
2016-09-261,6621,6661,6161,619205,3001,619
2016-09-231,6101,6621,6021,657348,4001,657
2016-09-211,5561,5891,5551,589271,9001,589
2016-09-201,5851,5891,5601,563342,3001,563
2016-09-161,6121,6191,5871,591388,4001,591
2016-09-151,6431,6451,6191,622240,4001,622
2016-09-141,6481,6701,6351,642287,6001,642
2016-09-131,6291,6501,6291,642160,9001,642
2016-09-121,6251,6331,6211,627213,4001,627
2016-09-091,6601,6631,6431,648283,0001,648
2016-09-081,6751,6791,6611,665243,3001,665
2016-09-071,6831,6881,6781,682184,1001,682
2016-09-061,6941,6951,6811,683241,1001,683
2016-09-051,7281,7351,6961,699217,8001,699
2016-09-021,7321,7391,7211,724160,1001,724
2016-09-011,7001,7361,6901,736254,8001,736
2016-08-311,7301,7351,6791,713494,4001,713
2016-08-301,7811,7821,7451,750229,3001,750
2016-08-291,7851,7931,7811,782289,7001,782
2016-08-261,8311,8321,8151,815344,1001,815
2016-08-251,8391,8421,8321,835150,7001,835
2016-08-241,8411,8411,8311,839172,1001,839
2016-08-231,8461,8491,8311,836259,7001,836
2016-08-221,8561,8581,8461,849204,7001,849
2016-08-191,8571,8611,8511,853141,7001,853
2016-08-181,8641,8701,8581,858130,5001,858
2016-08-171,8701,8721,8631,868106,7001,868
2016-08-161,8741,8741,8651,86686,5001,866
2016-08-151,8751,8751,8651,86872,0001,868
2016-08-121,8691,8691,8591,86187,6001,861
2016-08-101,8691,8751,8561,860121,2001,860
2016-08-091,8731,8771,8601,867115,2001,867
2016-08-081,8671,8741,8561,86696,8001,866
2016-08-051,8681,8701,8501,858184,5001,858
2016-08-041,8801,8881,8501,871164,4001,871
2016-08-031,8911,8991,8821,889205,0001,889
2016-08-021,9101,9101,8921,898119,4001,898
2016-08-011,9051,9201,8901,905309,5001,905
2016-07-291,8881,9031,8701,896304,0001,896
2016-07-281,8781,9481,8571,8662,621,7001,866
2016-07-271,8791,8861,8671,874530,3001,874
2016-07-261,8481,8801,8451,880391,3001,880
2016-07-251,8441,8501,8321,838270,6001,838
2016-07-221,8151,8401,8121,832302,2001,832
2016-07-211,8441,8441,8171,817361,0001,817
2016-07-201,8011,8331,7851,833978,0001,833
2016-07-191,8651,8651,8201,825748,2001,825
2016-07-151,8781,8781,8601,867876,8001,867
2016-07-141,9141,9151,8881,888377,5001,888
2016-07-131,9221,9251,8881,900677,4001,900
2016-07-121,9381,9421,9201,927470,4001,927
2016-07-111,9601,9601,9311,931430,8001,931
2016-07-081,9501,9601,9331,945514,4001,945
2016-07-071,9461,9461,9271,932309,1001,932
2016-07-061,9401,9481,9251,940512,0001,940
2016-07-051,9651,9671,9401,960830,2001,960
2016-07-041,9781,9781,9591,966870,4001,966
2016-07-011,9952,0021,9391,9662,616,4001,966
2016-06-301,9491,9881,9201,9885,732,3001,988
2016-06-291,8671,9651,8671,87911,891,8001,879

分割・併合履歴 ： なし