3543 (株)コメダホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,179	2,179	2,138	2,164	156,100	2,164
2018-12-27	2,169	2,201	2,130	2,185	204,500	2,185
2018-12-26	2,076	2,133	2,065	2,092	241,800	2,092
2018-12-25	2,047	2,079	2,006	2,072	283,700	2,072
2018-12-21	2,173	2,173	2,116	2,131	374,300	2,131
2018-12-20	2,238	2,240	2,179	2,203	308,600	2,203
2018-12-19	2,265	2,285	2,227	2,248	238,600	2,248
2018-12-18	2,326	2,326	2,250	2,259	347,900	2,259
2018-12-17	2,366	2,375	2,342	2,346	164,600	2,346
2018-12-14	2,356	2,367	2,347	2,356	193,800	2,356
2018-12-13	2,328	2,356	2,314	2,351	185,200	2,351
2018-12-12	2,343	2,356	2,326	2,327	149,400	2,327
2018-12-11	2,325	2,352	2,315	2,347	191,200	2,347
2018-12-10	2,317	2,346	2,314	2,332	152,200	2,332
2018-12-07	2,316	2,340	2,300	2,339	229,700	2,339
2018-12-06	2,372	2,376	2,331	2,344	205,500	2,344
2018-12-05	2,348	2,376	2,326	2,372	224,600	2,372
2018-12-04	2,364	2,366	2,340	2,342	184,500	2,342
2018-12-03	2,370	2,379	2,325	2,377	293,800	2,377
2018-11-30	2,295	2,373	2,292	2,370	383,500	2,370
2018-11-29	2,312	2,318	2,298	2,299	167,900	2,299
2018-11-28	2,334	2,337	2,287	2,297	220,700	2,297
2018-11-27	2,316	2,346	2,315	2,331	162,900	2,331
2018-11-26	2,307	2,322	2,295	2,309	124,500	2,309
2018-11-22	2,300	2,317	2,284	2,300	178,500	2,300
2018-11-21	2,270	2,294	2,270	2,285	110,100	2,285
2018-11-20	2,282	2,298	2,268	2,297	89,300	2,297
2018-11-19	2,320	2,325	2,292	2,293	172,800	2,293
2018-11-16	2,305	2,315	2,282	2,292	148,900	2,292
2018-11-15	2,281	2,307	2,276	2,294	152,400	2,294
2018-11-14	2,310	2,333	2,286	2,294	231,000	2,294
2018-11-13	2,279	2,299	2,254	2,294	246,900	2,294
2018-11-12	2,275	2,313	2,273	2,303	168,600	2,303
2018-11-09	2,217	2,279	2,213	2,272	215,800	2,272
2018-11-08	2,230	2,240	2,204	2,213	215,300	2,213
2018-11-07	2,242	2,243	2,198	2,204	317,100	2,204
2018-11-06	2,230	2,259	2,216	2,243	151,700	2,243
2018-11-05	2,265	2,283	2,227	2,250	297,800	2,250
2018-11-02	2,194	2,284	2,183	2,282	354,200	2,282
2018-11-01	2,188	2,201	2,172	2,180	408,500	2,180
2018-10-31	2,251	2,253	2,214	2,221	246,900	2,221
2018-10-30	2,182	2,249	2,182	2,228	1,053,300	2,228
2018-10-29	2,202	2,222	2,171	2,182	249,900	2,182
2018-10-26	2,234	2,251	2,177	2,197	329,900	2,197
2018-10-25	2,250	2,257	2,197	2,226	334,000	2,226
2018-10-24	2,272	2,288	2,254	2,277	218,100	2,277
2018-10-23	2,311	2,319	2,269	2,274	273,900	2,274
2018-10-22	2,340	2,345	2,317	2,317	151,800	2,317
2018-10-19	2,314	2,350	2,300	2,349	255,300	2,349
2018-10-18	2,335	2,346	2,321	2,326	255,800	2,326
2018-10-17	2,330	2,340	2,294	2,329	286,700	2,329
2018-10-16	2,291	2,333	2,291	2,330	277,200	2,330
2018-10-15	2,308	2,316	2,279	2,296	269,100	2,296
2018-10-12	2,280	2,347	2,261	2,297	462,600	2,297
2018-10-11	2,200	2,320	2,198	2,302	430,700	2,302
2018-10-10	2,305	2,310	2,257	2,269	448,000	2,269
2018-10-09	2,348	2,400	2,304	2,320	477,800	2,320
2018-10-05	2,287	2,349	2,282	2,329	431,700	2,329
2018-10-04	2,295	2,326	2,283	2,291	210,100	2,291
2018-10-03	2,281	2,306	2,269	2,274	167,300	2,274
2018-10-02	2,304	2,313	2,275	2,279	242,500	2,279
2018-10-01	2,299	2,337	2,299	2,303	204,700	2,303
2018-09-28	2,315	2,328	2,294	2,298	160,900	2,298
2018-09-27	2,304	2,329	2,291	2,295	208,900	2,295
2018-09-26	2,279	2,332	2,279	2,304	340,100	2,304
2018-09-25	2,251	2,295	2,250	2,278	336,000	2,278
2018-09-21	2,235	2,268	2,230	2,259	228,400	2,259
2018-09-20	2,231	2,250	2,224	2,239	189,500	2,239
2018-09-19	2,220	2,244	2,197	2,240	332,600	2,240
2018-09-18	2,182	2,239	2,182	2,227	243,700	2,227
2018-09-14	2,203	2,215	2,173	2,183	495,800	2,183
2018-09-13	2,220	2,227	2,140	2,199	803,600	2,199
2018-09-12	2,290	2,314	2,262	2,284	487,500	2,284
2018-09-11	2,224	2,285	2,220	2,284	592,000	2,284
2018-09-10	2,182	2,210	2,182	2,203	180,800	2,203
2018-09-07	2,189	2,195	2,160	2,186	303,800	2,186
2018-09-06	2,200	2,228	2,199	2,208	509,500	2,208
2018-09-05	2,175	2,209	2,174	2,192	385,400	2,192
2018-09-04	2,148	2,165	2,139	2,161	205,100	2,161
2018-09-03	2,146	2,154	2,130	2,146	188,200	2,146
2018-08-31	2,130	2,155	2,130	2,146	232,200	2,146
2018-08-30	2,125	2,142	2,117	2,130	163,300	2,130
2018-08-29	2,089	2,124	2,085	2,117	322,300	2,117
2018-08-28	2,147	2,159	2,112	2,112	508,700	2,112
2018-08-27	2,140	2,149	2,130	2,142	313,500	2,142
2018-08-24	2,123	2,140	2,112	2,140	156,500	2,140
2018-08-23	2,099	2,120	2,098	2,116	201,000	2,116
2018-08-22	2,076	2,093	2,075	2,085	149,900	2,085
2018-08-21	2,101	2,104	2,071	2,072	260,700	2,072
2018-08-20	2,130	2,137	2,102	2,105	220,000	2,105
2018-08-17	2,134	2,142	2,129	2,136	121,700	2,136
2018-08-16	2,146	2,150	2,113	2,133	205,800	2,133
2018-08-15	2,173	2,176	2,142	2,156	174,600	2,156
2018-08-14	2,155	2,174	2,131	2,173	195,300	2,173
2018-08-13	2,185	2,189	2,162	2,165	197,600	2,165
2018-08-10	2,186	2,194	2,178	2,188	156,100	2,188
2018-08-09	2,170	2,199	2,168	2,191	219,300	2,191
2018-08-08	2,175	2,184	2,164	2,173	163,400	2,173
2018-08-07	2,174	2,186	2,155	2,183	134,400	2,183
2018-08-06	2,185	2,187	2,169	2,174	93,900	2,174
2018-08-03	2,193	2,199	2,184	2,185	96,900	2,185
2018-08-02	2,179	2,194	2,176	2,186	181,200	2,186
2018-08-01	2,163	2,180	2,155	2,175	205,400	2,175
2018-07-31	2,152	2,155	2,127	2,147	335,400	2,147
2018-07-30	2,171	2,171	2,154	2,157	159,900	2,157
2018-07-27	2,195	2,199	2,177	2,179	135,400	2,179
2018-07-26	2,196	2,203	2,185	2,196	131,800	2,196
2018-07-25	2,175	2,199	2,163	2,196	194,000	2,196
2018-07-24	2,191	2,199	2,171	2,174	175,600	2,174
2018-07-23	2,170	2,189	2,161	2,188	195,300	2,188
2018-07-20	2,185	2,188	2,162	2,176	144,100	2,176
2018-07-19	2,184	2,212	2,172	2,182	303,200	2,182
2018-07-18	2,180	2,184	2,164	2,177	168,000	2,177
2018-07-17	2,173	2,187	2,160	2,163	186,400	2,163
2018-07-13	2,105	2,174	2,105	2,165	388,700	2,165
2018-07-12	2,102	2,123	2,074	2,077	359,300	2,077
2018-07-11	2,115	2,117	2,075	2,099	225,400	2,099
2018-07-10	2,126	2,149	2,118	2,118	149,900	2,118
2018-07-09	2,109	2,132	2,101	2,126	164,400	2,126
2018-07-06	2,120	2,132	2,116	2,123	174,500	2,123
2018-07-05	2,144	2,161	2,120	2,120	172,300	2,120
2018-07-04	2,124	2,160	2,120	2,145	119,500	2,145
2018-07-03	2,154	2,163	2,111	2,119	205,700	2,119
2018-07-02	2,182	2,189	2,151	2,154	162,100	2,154
2018-06-29	2,185	2,185	2,165	2,179	117,900	2,179
2018-06-28	2,178	2,194	2,169	2,188	149,600	2,188
2018-06-27	2,179	2,188	2,171	2,178	121,600	2,178
2018-06-26	2,154	2,175	2,140	2,172	136,200	2,172
2018-06-25	2,180	2,188	2,148	2,154	143,800	2,154
2018-06-22	2,145	2,168	2,143	2,168	101,500	2,168
2018-06-21	2,145	2,163	2,134	2,149	119,700	2,149
2018-06-20	2,147	2,162	2,142	2,150	96,200	2,150
2018-06-19	2,131	2,165	2,131	2,161	201,900	2,161
2018-06-18	2,165	2,165	2,122	2,127	165,100	2,127
2018-06-15	2,199	2,200	2,160	2,165	164,400	2,165
2018-06-14	2,187	2,204	2,166	2,183	160,400	2,183
2018-06-13	2,188	2,211	2,185	2,197	180,000	2,197
2018-06-12	2,174	2,187	2,161	2,187	182,800	2,187
2018-06-11	2,172	2,175	2,156	2,165	107,700	2,165
2018-06-08	2,161	2,170	2,159	2,169	170,600	2,169
2018-06-07	2,150	2,166	2,147	2,163	195,300	2,163
2018-06-06	2,125	2,151	2,115	2,150	160,700	2,150
2018-06-05	2,134	2,154	2,103	2,114	252,100	2,114
2018-06-04	2,139	2,147	2,112	2,123	153,700	2,123
2018-06-01	2,125	2,129	2,101	2,124	138,700	2,124
2018-05-31	2,120	2,140	2,097	2,140	240,900	2,140
2018-05-30	2,128	2,132	2,107	2,116	162,500	2,116
2018-05-29	2,125	2,131	2,116	2,127	110,800	2,127
2018-05-28	2,122	2,135	2,120	2,125	101,200	2,125
2018-05-25	2,127	2,132	2,115	2,119	141,600	2,119
2018-05-24	2,150	2,162	2,126	2,131	159,000	2,131
2018-05-23	2,153	2,158	2,133	2,149	176,200	2,149
2018-05-22	2,160	2,172	2,154	2,155	111,300	2,155
2018-05-21	2,180	2,180	2,154	2,154	166,400	2,154
2018-05-18	2,169	2,182	2,162	2,180	204,200	2,180
2018-05-17	2,170	2,184	2,162	2,164	150,000	2,164
2018-05-16	2,145	2,165	2,144	2,158	137,600	2,158
2018-05-15	2,169	2,174	2,134	2,140	185,700	2,140
2018-05-14	2,136	2,167	2,136	2,165	137,100	2,165
2018-05-11	2,137	2,143	2,120	2,136	118,700	2,136
2018-05-10	2,152	2,152	2,136	2,139	97,700	2,139
2018-05-09	2,170	2,176	2,145	2,145	149,600	2,145
2018-05-08	2,183	2,198	2,162	2,163	215,200	2,163
2018-05-07	2,171	2,186	2,168	2,180	116,000	2,180
2018-05-02	2,171	2,180	2,154	2,171	118,500	2,171
2018-05-01	2,195	2,199	2,159	2,171	286,100	2,171
2018-04-27	2,190	2,205	2,179	2,205	232,300	2,205
2018-04-26	2,230	2,230	2,181	2,189	259,800	2,189
2018-04-25	2,240	2,241	2,206	2,211	257,600	2,211
2018-04-24	2,220	2,230	2,201	2,230	266,400	2,230
2018-04-23	2,225	2,226	2,185	2,200	295,900	2,200
2018-04-20	2,170	2,235	2,164	2,223	693,100	2,223
2018-04-19	2,099	2,175	2,093	2,172	727,100	2,172
2018-04-18	2,073	2,100	2,071	2,091	214,100	2,091
2018-04-17	2,070	2,103	2,064	2,070	292,500	2,070
2018-04-16	2,110	2,112	2,061	2,065	375,600	2,065
2018-04-13	2,098	2,119	2,096	2,107	412,600	2,107
2018-04-12	2,070	2,125	2,060	2,095	1,197,400	2,095
2018-04-11	2,007	2,016	1,968	1,987	346,000	1,987
2018-04-10	2,059	2,059	1,998	2,009	329,600	2,009
2018-04-09	2,055	2,071	2,051	2,061	187,000	2,061
2018-04-06	2,069	2,079	2,051	2,054	192,900	2,054
2018-04-05	2,057	2,073	2,046	2,069	187,500	2,069
2018-04-04	2,010	2,051	1,998	2,045	313,600	2,045
2018-04-03	2,000	2,017	1,976	2,002	246,900	2,002
2018-03-30	2,001	2,027	1,978	2,023	258,500	2,023
2018-03-29	1,973	1,999	1,968	1,998	238,000	1,998
2018-03-28	1,959	1,966	1,947	1,963	139,700	1,963
2018-03-27	1,949	1,962	1,944	1,961	166,900	1,961
2018-03-26	1,930	1,938	1,910	1,937	222,900	1,937
2018-03-23	1,949	1,950	1,933	1,935	239,600	1,935
2018-03-22	1,965	1,974	1,953	1,966	170,300	1,966
2018-03-20	1,964	1,969	1,951	1,969	131,300	1,969
2018-03-19	1,986	1,986	1,961	1,972	159,600	1,972
2018-03-16	1,985	1,992	1,979	1,988	129,100	1,988
2018-03-15	1,996	1,997	1,965	1,984	171,300	1,984
2018-03-14	1,986	1,993	1,982	1,990	142,200	1,990
2018-03-13	1,975	1,987	1,969	1,986	176,800	1,986
2018-03-12	2,007	2,008	1,972	1,981	232,500	1,981
2018-03-09	2,010	2,013	1,986	1,996	243,400	1,996
2018-03-08	2,014	2,019	1,997	1,999	262,000	1,999
2018-03-07	1,998	2,027	1,997	2,012	266,100	2,012
2018-03-06	2,011	2,011	1,997	2,001	190,800	2,001
2018-03-05	1,989	2,008	1,989	2,005	265,700	2,005
2018-03-02	1,970	1,986	1,960	1,982	343,400	1,982
2018-03-01	2,020	2,024	1,996	2,003	289,700	2,003
2018-02-28	2,016	2,036	2,010	2,025	301,500	2,025
2018-02-27	2,069	2,069	2,027	2,033	396,900	2,033
2018-02-26	2,089	2,119	2,073	2,078	419,000	2,078
2018-02-23	2,122	2,137	2,113	2,119	556,400	2,119
2018-02-22	2,148	2,165	2,120	2,121	440,000	2,121
2018-02-21	2,175	2,175	2,148	2,162	349,900	2,162
2018-02-20	2,180	2,181	2,165	2,178	275,200	2,178
2018-02-19	2,150	2,188	2,149	2,183	390,400	2,183
2018-02-16	2,110	2,142	2,100	2,138	300,100	2,138
2018-02-15	2,120	2,120	2,095	2,101	283,000	2,101
2018-02-14	2,121	2,127	2,098	2,107	326,500	2,107
2018-02-13	2,108	2,126	2,100	2,124	429,000	2,124
2018-02-09	2,065	2,085	2,044	2,080	261,000	2,080
2018-02-08	2,087	2,115	2,081	2,107	205,600	2,107
2018-02-07	2,116	2,127	2,083	2,083	388,300	2,083
2018-02-06	2,040	2,077	2,032	2,076	650,400	2,076
2018-02-05	2,090	2,123	2,080	2,120	395,500	2,120
2018-02-02	2,105	2,113	2,096	2,113	219,900	2,113
2018-02-01	2,099	2,106	2,093	2,100	131,100	2,100
2018-01-31	2,090	2,099	2,078	2,092	266,500	2,092
2018-01-30	2,108	2,109	2,088	2,093	206,100	2,093
2018-01-29	2,114	2,117	2,103	2,108	222,800	2,108
2018-01-26	2,100	2,116	2,097	2,104	269,600	2,104
2018-01-25	2,087	2,091	2,076	2,089	273,300	2,089
2018-01-24	2,116	2,122	2,075	2,090	731,400	2,090
2018-01-23	2,139	2,145	2,125	2,132	241,700	2,132
2018-01-22	2,131	2,135	2,116	2,133	195,400	2,133
2018-01-19	2,111	2,120	2,105	2,118	231,600	2,118
2018-01-18	2,125	2,128	2,100	2,102	232,300	2,102
2018-01-17	2,101	2,133	2,101	2,105	405,300	2,105
2018-01-16	2,110	2,110	2,094	2,100	254,400	2,100
2018-01-15	2,107	2,115	2,091	2,102	386,900	2,102
2018-01-12	2,138	2,140	2,071	2,085	1,052,300	2,085
2018-01-11	2,086	2,180	2,081	2,156	660,900	2,156
2018-01-10	2,089	2,106	2,057	2,086	383,200	2,086
2018-01-09	2,125	2,125	2,091	2,092	339,300	2,092
2018-01-05	2,100	2,125	2,100	2,117	371,800	2,117
2018-01-04	2,100	2,100	2,078	2,090	270,100	2,090

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3543 (株)コメダホールディングス の時系列データ [2018年度]

3543 (株)コメダホールディングスの時系列データ [2018年度]