3543 (株)コメダ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	2,120	2,135	2,110	2,126	152,400	2,126
2019-12-27	2,125	2,131	2,116	2,120	99,800	2,120
2019-12-26	2,119	2,125	2,111	2,125	101,700	2,125
2019-12-25	2,103	2,120	2,102	2,118	98,100	2,118
2019-12-24	2,107	2,107	2,101	2,104	60,200	2,104
2019-12-23	2,103	2,108	2,093	2,097	111,700	2,097
2019-12-20	2,093	2,094	2,081	2,093	101,600	2,093
2019-12-19	2,092	2,097	2,078	2,093	111,200	2,093
2019-12-18	2,099	2,099	2,081	2,086	105,900	2,086
2019-12-17	2,101	2,102	2,086	2,095	82,100	2,095
2019-12-16	2,093	2,109	2,083	2,084	165,700	2,084
2019-12-13	2,125	2,127	2,093	2,093	186,100	2,093
2019-12-12	2,110	2,115	2,092	2,107	150,600	2,107
2019-12-11	2,118	2,118	2,104	2,110	130,300	2,110
2019-12-10	2,120	2,124	2,106	2,106	88,900	2,106
2019-12-09	2,130	2,132	2,107	2,119	97,300	2,119
2019-12-06	2,126	2,132	2,115	2,118	105,500	2,118
2019-12-05	2,122	2,128	2,113	2,122	104,100	2,122
2019-12-04	2,100	2,114	2,092	2,114	139,000	2,114
2019-12-03	2,118	2,127	2,106	2,111	115,700	2,111
2019-12-02	2,125	2,141	2,123	2,125	143,000	2,125
2019-11-29	2,147	2,153	2,121	2,128	139,400	2,128
2019-11-28	2,153	2,156	2,136	2,138	126,200	2,138
2019-11-27	2,123	2,157	2,121	2,145	231,900	2,145
2019-11-26	2,121	2,126	2,113	2,116	120,300	2,116
2019-11-25	2,110	2,126	2,110	2,121	121,500	2,121
2019-11-22	2,116	2,117	2,099	2,100	125,000	2,100
2019-11-21	2,102	2,114	2,086	2,111	196,700	2,111
2019-11-20	2,097	2,100	2,084	2,099	102,000	2,099
2019-11-19	2,089	2,104	2,087	2,101	161,100	2,101
2019-11-18	2,085	2,085	2,069	2,084	90,500	2,084
2019-11-15	2,087	2,095	2,076	2,076	187,900	2,076
2019-11-14	2,052	2,072	2,052	2,063	140,600	2,063
2019-11-13	2,072	2,073	2,053	2,055	161,100	2,055
2019-11-12	2,071	2,079	2,065	2,066	146,200	2,066
2019-11-11	2,052	2,072	2,050	2,063	136,900	2,063
2019-11-08	2,057	2,057	2,036	2,045	207,100	2,045
2019-11-07	2,078	2,084	2,047	2,054	300,400	2,054
2019-11-06	2,084	2,084	2,066	2,075	110,300	2,075
2019-11-05	2,083	2,095	2,081	2,083	177,200	2,083
2019-11-01	2,087	2,099	2,071	2,079	157,500	2,079
2019-10-31	2,105	2,113	2,090	2,107	237,100	2,107
2019-10-30	2,093	2,098	2,077	2,094	291,800	2,094
2019-10-29	2,112	2,125	2,080	2,082	270,600	2,082
2019-10-28	2,133	2,134	2,096	2,101	293,100	2,101
2019-10-25	2,116	2,135	2,105	2,134	223,000	2,134
2019-10-24	2,127	2,127	2,104	2,116	179,700	2,116
2019-10-23	2,100	2,131	2,100	2,128	317,100	2,128
2019-10-21	2,085	2,097	2,076	2,088	157,100	2,088
2019-10-18	2,080	2,107	2,069	2,071	146,300	2,071
2019-10-17	2,097	2,113	2,089	2,089	228,600	2,089
2019-10-16	2,068	2,108	2,065	2,088	358,000	2,088
2019-10-15	2,090	2,097	2,073	2,075	154,700	2,075
2019-10-11	2,072	2,080	2,035	2,077	388,800	2,077
2019-10-10	2,056	2,097	2,047	2,083	728,000	2,083
2019-10-09	2,015	2,044	2,011	2,033	285,400	2,033
2019-10-08	2,048	2,055	2,037	2,046	195,300	2,046
2019-10-07	2,027	2,050	2,027	2,048	242,800	2,048
2019-10-04	2,001	2,032	1,998	2,027	322,600	2,027
2019-10-03	2,014	2,014	1,987	1,995	270,000	1,995
2019-10-02	2,016	2,056	2,016	2,034	318,200	2,034
2019-10-01	2,008	2,029	2,007	2,021	165,000	2,021
2019-09-30	1,998	2,020	1,993	2,013	161,600	2,013
2019-09-27	2,030	2,035	1,993	2,005	187,000	2,005
2019-09-26	2,038	2,046	2,022	2,027	199,000	2,027
2019-09-25	2,033	2,040	2,029	2,035	106,900	2,035
2019-09-24	2,013	2,055	2,011	2,040	331,000	2,040
2019-09-20	2,037	2,041	2,011	2,013	251,100	2,013
2019-09-19	2,012	2,047	2,012	2,037	550,200	2,037
2019-09-18	1,984	2,009	1,979	2,002	418,900	2,002
2019-09-17	1,968	1,978	1,955	1,974	354,500	1,974
2019-09-13	1,980	1,987	1,970	1,972	302,700	1,972
2019-09-12	1,980	1,996	1,973	1,980	373,700	1,980
2019-09-11	1,956	1,975	1,948	1,971	386,200	1,971
2019-09-10	1,966	1,971	1,952	1,954	357,900	1,954
2019-09-09	1,952	1,961	1,947	1,952	329,200	1,952
2019-09-06	1,979	1,980	1,961	1,961	170,400	1,961
2019-09-05	1,974	1,981	1,966	1,970	262,800	1,970
2019-09-04	1,949	1,959	1,945	1,957	188,100	1,957
2019-09-03	1,940	1,964	1,934	1,959	215,500	1,959
2019-09-02	1,961	1,964	1,938	1,940	233,100	1,940
2019-08-30	1,945	1,977	1,941	1,976	403,600	1,976
2019-08-29	1,954	1,959	1,932	1,938	1,067,300	1,938
2019-08-28	1,987	1,991	1,961	1,969	660,000	1,969
2019-08-27	2,001	2,006	1,980	1,985	380,900	1,985
2019-08-26	1,993	1,993	1,978	1,985	483,700	1,985
2019-08-23	2,000	2,007	1,991	2,006	276,700	2,006
2019-08-22	2,024	2,025	1,993	1,998	335,600	1,998
2019-08-21	2,024	2,026	2,016	2,018	194,600	2,018
2019-08-20	2,020	2,029	2,014	2,026	313,000	2,026
2019-08-19	1,991	2,006	1,983	2,002	254,800	2,002
2019-08-16	1,982	1,993	1,973	1,986	207,600	1,986
2019-08-15	1,965	1,987	1,963	1,980	322,800	1,980
2019-08-14	1,970	1,979	1,961	1,979	198,100	1,979
2019-08-13	1,966	1,966	1,946	1,958	328,500	1,958
2019-08-09	1,982	1,988	1,970	1,971	302,600	1,971
2019-08-08	1,968	1,977	1,964	1,972	374,100	1,972
2019-08-07	1,983	1,983	1,955	1,961	624,200	1,961
2019-08-06	1,980	1,997	1,961	1,997	418,800	1,997
2019-08-05	2,010	2,015	1,996	2,008	330,200	2,008
2019-08-02	2,018	2,020	2,006	2,011	377,500	2,011
2019-08-01	2,022	2,034	2,018	2,030	159,100	2,030
2019-07-31	2,049	2,051	2,020	2,020	293,900	2,020
2019-07-30	2,050	2,060	2,042	2,058	213,300	2,058
2019-07-29	2,036	2,048	2,027	2,036	174,700	2,036
2019-07-26	2,023	2,032	2,020	2,030	114,500	2,030
2019-07-25	2,023	2,026	2,017	2,018	130,900	2,018
2019-07-24	2,030	2,030	2,016	2,018	146,600	2,018
2019-07-23	2,022	2,027	2,015	2,021	161,300	2,021
2019-07-22	2,047	2,047	2,020	2,021	175,200	2,021
2019-07-19	2,032	2,041	2,026	2,041	279,300	2,041
2019-07-18	2,037	2,049	2,017	2,019	329,800	2,019
2019-07-17	2,043	2,046	2,031	2,034	253,200	2,034
2019-07-16	2,037	2,044	2,027	2,043	271,000	2,043
2019-07-12	2,058	2,069	2,016	2,017	443,000	2,017
2019-07-11	2,063	2,064	2,027	2,034	520,200	2,034
2019-07-10	2,077	2,085	2,068	2,078	174,400	2,078
2019-07-09	2,114	2,117	2,065	2,074	307,700	2,074
2019-07-08	2,141	2,146	2,107	2,110	268,200	2,110
2019-07-05	2,140	2,160	2,140	2,155	220,500	2,155
2019-07-04	2,120	2,147	2,120	2,140	177,800	2,140
2019-07-03	2,085	2,126	2,080	2,115	211,000	2,115
2019-07-02	2,075	2,092	2,072	2,087	120,900	2,087
2019-07-01	2,048	2,074	2,045	2,072	197,000	2,072
2019-06-28	2,020	2,037	2,016	2,031	160,200	2,031
2019-06-27	2,009	2,018	2,000	2,018	147,700	2,018
2019-06-26	2,010	2,015	1,992	2,004	279,800	2,004
2019-06-25	2,010	2,027	2,008	2,025	135,400	2,025
2019-06-24	2,010	2,023	2,002	2,010	172,900	2,010
2019-06-21	2,036	2,039	2,009	2,009	229,200	2,009
2019-06-20	2,049	2,050	2,034	2,036	152,000	2,036
2019-06-19	2,066	2,076	2,042	2,044	296,300	2,044
2019-06-18	2,132	2,132	2,056	2,059	313,800	2,059
2019-06-17	2,129	2,148	2,124	2,134	221,400	2,134
2019-06-14	2,121	2,125	2,107	2,120	137,200	2,120
2019-06-13	2,150	2,156	2,115	2,120	224,200	2,120
2019-06-12	2,124	2,134	2,107	2,126	96,800	2,126
2019-06-11	2,130	2,136	2,117	2,122	104,700	2,122
2019-06-10	2,129	2,135	2,122	2,128	110,000	2,128
2019-06-07	2,099	2,122	2,088	2,119	282,100	2,119
2019-06-06	2,081	2,096	2,072	2,086	130,400	2,086
2019-06-05	2,073	2,084	2,056	2,081	150,000	2,081
2019-06-04	2,076	2,081	2,050	2,068	175,200	2,068
2019-06-03	2,050	2,072	2,038	2,066	183,900	2,066
2019-05-31	2,051	2,072	2,046	2,063	152,700	2,063
2019-05-30	2,080	2,080	2,051	2,059	111,300	2,059
2019-05-29	2,064	2,095	2,061	2,092	156,600	2,092
2019-05-28	2,072	2,077	2,059	2,074	132,400	2,074
2019-05-27	2,060	2,077	2,050	2,077	110,500	2,077
2019-05-24	2,046	2,059	2,044	2,051	169,400	2,051
2019-05-23	2,049	2,070	2,046	2,062	111,900	2,062
2019-05-22	2,072	2,078	2,049	2,051	119,800	2,051
2019-05-21	2,046	2,070	2,042	2,070	184,400	2,070
2019-05-20	2,033	2,055	2,033	2,052	148,200	2,052
2019-05-17	2,020	2,038	2,012	2,032	138,700	2,032
2019-05-16	2,014	2,014	2,000	2,007	95,500	2,007
2019-05-15	2,037	2,037	2,005	2,014	111,500	2,014
2019-05-14	1,985	2,027	1,972	2,027	250,100	2,027
2019-05-13	1,996	2,013	1,993	2,006	135,800	2,006
2019-05-10	1,993	2,013	1,985	1,995	192,500	1,995
2019-05-09	2,010	2,010	1,995	2,000	213,300	2,000
2019-05-08	2,037	2,042	2,010	2,012	217,600	2,012
2019-05-07	2,056	2,064	2,035	2,051	187,200	2,051
2019-04-26	2,039	2,044	2,021	2,040	126,100	2,040
2019-04-25	2,015	2,040	2,009	2,040	142,400	2,040
2019-04-24	2,025	2,036	2,008	2,012	175,900	2,012
2019-04-23	2,039	2,040	2,018	2,033	187,600	2,033
2019-04-22	2,001	2,038	1,992	2,038	294,700	2,038
2019-04-19	2,010	2,023	2,000	2,001	439,300	2,001
2019-04-18	2,086	2,088	2,037	2,044	339,800	2,044
2019-04-17	2,078	2,089	2,052	2,088	249,500	2,088
2019-04-16	2,153	2,153	2,090	2,097	303,700	2,097
2019-04-15	2,149	2,159	2,132	2,158	378,700	2,158
2019-04-12	2,093	2,129	2,093	2,129	215,700	2,129
2019-04-11	2,069	2,096	2,052	2,092	292,600	2,092
2019-04-10	2,051	2,086	2,044	2,069	205,100	2,069
2019-04-09	2,070	2,075	2,051	2,066	174,600	2,066
2019-04-08	2,082	2,094	2,073	2,087	133,100	2,087
2019-04-05	2,110	2,117	2,082	2,089	190,400	2,089
2019-04-04	2,099	2,117	2,092	2,109	180,000	2,109
2019-04-03	2,105	2,114	2,097	2,099	153,300	2,099
2019-04-02	2,134	2,136	2,108	2,109	148,000	2,109
2019-04-01	2,110	2,133	2,108	2,122	151,100	2,122
2019-03-29	2,115	2,120	2,099	2,104	138,700	2,104
2019-03-28	2,110	2,113	2,097	2,101	113,100	2,101
2019-03-27	2,110	2,130	2,110	2,127	164,100	2,127
2019-03-26	2,094	2,123	2,086	2,115	220,800	2,115
2019-03-25	2,119	2,120	2,078	2,083	378,500	2,083
2019-03-22	2,150	2,155	2,138	2,139	194,800	2,139
2019-03-20	2,155	2,160	2,143	2,154	113,500	2,154
2019-03-19	2,170	2,170	2,149	2,160	81,900	2,160
2019-03-18	2,167	2,179	2,153	2,169	150,700	2,169
2019-03-15	2,129	2,151	2,124	2,149	134,000	2,149
2019-03-14	2,134	2,139	2,122	2,135	95,400	2,135
2019-03-13	2,137	2,142	2,121	2,131	107,600	2,131
2019-03-12	2,130	2,139	2,123	2,138	119,500	2,138
2019-03-11	2,130	2,138	2,118	2,131	98,800	2,131
2019-03-08	2,135	2,148	2,115	2,121	181,900	2,121
2019-03-07	2,157	2,167	2,151	2,155	143,800	2,155
2019-03-06	2,158	2,172	2,154	2,168	117,700	2,168
2019-03-05	2,151	2,162	2,148	2,161	142,200	2,161
2019-03-04	2,157	2,166	2,152	2,162	129,900	2,162
2019-03-01	2,134	2,162	2,134	2,155	199,600	2,155
2019-02-28	2,146	2,153	2,130	2,130	255,200	2,130
2019-02-27	2,117	2,145	2,111	2,139	321,800	2,139
2019-02-26	2,105	2,119	2,072	2,114	420,700	2,114
2019-02-25	2,125	2,131	2,120	2,131	568,500	2,131
2019-02-22	2,118	2,131	2,110	2,128	293,700	2,128
2019-02-21	2,129	2,141	2,126	2,134	270,300	2,134
2019-02-20	2,115	2,137	2,107	2,137	277,400	2,137
2019-02-19	2,111	2,124	2,103	2,118	170,800	2,118
2019-02-18	2,114	2,125	2,104	2,118	196,400	2,118
2019-02-15	2,096	2,100	2,088	2,100	143,500	2,100
2019-02-14	2,115	2,123	2,100	2,100	189,400	2,100
2019-02-13	2,105	2,113	2,099	2,108	106,500	2,108
2019-02-12	2,090	2,110	2,078	2,101	217,100	2,101
2019-02-08	2,100	2,114	2,089	2,100	127,400	2,100
2019-02-07	2,131	2,135	2,099	2,108	147,300	2,108
2019-02-06	2,110	2,127	2,093	2,122	263,900	2,122
2019-02-05	2,114	2,116	2,097	2,112	156,000	2,112
2019-02-04	2,081	2,100	2,072	2,100	214,000	2,100
2019-02-01	2,082	2,087	2,061	2,062	244,200	2,062
2019-01-31	2,097	2,112	2,078	2,080	245,200	2,080
2019-01-30	2,105	2,107	2,089	2,091	190,900	2,091
2019-01-29	2,070	2,105	2,059	2,100	282,800	2,100
2019-01-28	2,099	2,108	2,061	2,063	224,300	2,063
2019-01-25	2,054	2,087	2,050	2,077	276,400	2,077
2019-01-24	2,063	2,067	2,040	2,046	276,800	2,046
2019-01-23	2,058	2,075	2,046	2,066	227,700	2,066
2019-01-22	2,067	2,080	2,060	2,067	231,800	2,067
2019-01-21	2,060	2,064	2,039	2,057	249,800	2,057
2019-01-18	2,052	2,054	2,033	2,045	355,000	2,045
2019-01-17	2,075	2,077	2,036	2,049	521,100	2,049
2019-01-16	2,040	2,065	2,034	2,043	442,700	2,043
2019-01-15	2,020	2,053	2,010	2,033	582,800	2,033
2019-01-11	2,114	2,116	2,015	2,022	896,100	2,022
2019-01-10	2,123	2,136	2,090	2,098	710,900	2,098
2019-01-09	2,191	2,206	2,175	2,190	237,000	2,190
2019-01-08	2,211	2,211	2,169	2,180	221,900	2,180
2019-01-07	2,195	2,209	2,158	2,209	180,000	2,209
2019-01-04	2,115	2,182	2,109	2,150	305,900	2,150

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 [2019年度]

3543 (株)コメダホールディングスの時系列データ [2019年度]