3543 (株)コメダホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,057	2,063	2,047	2,050	118,300	2,050
2021-12-29	2,049	2,069	2,046	2,069	124,400	2,069
2021-12-28	2,029	2,045	2,022	2,045	133,500	2,045
2021-12-27	2,031	2,034	2,021	2,023	72,500	2,023
2021-12-24	2,040	2,040	2,025	2,028	68,100	2,028
2021-12-23	2,036	2,040	2,027	2,029	76,200	2,029
2021-12-22	2,021	2,032	2,017	2,028	66,400	2,028
2021-12-21	2,006	2,027	2,002	2,017	98,000	2,017
2021-12-20	2,014	2,014	1,989	1,996	184,700	1,996
2021-12-17	2,030	2,031	2,014	2,021	154,400	2,021
2021-12-16	2,049	2,051	2,036	2,040	135,000	2,040
2021-12-15	2,038	2,042	2,030	2,035	87,600	2,035
2021-12-14	2,020	2,034	2,020	2,029	98,100	2,029
2021-12-13	2,035	2,035	2,020	2,026	77,800	2,026
2021-12-10	2,024	2,028	2,011	2,023	101,700	2,023
2021-12-09	2,029	2,036	2,020	2,024	85,400	2,024
2021-12-08	2,052	2,054	2,031	2,036	106,600	2,036
2021-12-07	2,031	2,049	2,019	2,048	143,100	2,048
2021-12-06	2,016	2,022	2,004	2,012	113,100	2,012
2021-12-03	1,997	2,012	1,995	2,008	126,800	2,008
2021-12-02	1,967	1,994	1,967	1,981	134,800	1,981
2021-12-01	1,950	1,991	1,942	1,982	179,200	1,982
2021-11-30	1,964	1,991	1,943	1,944	353,800	1,944
2021-11-29	1,974	1,980	1,942	1,948	300,200	1,948
2021-11-26	2,010	2,012	1,988	1,994	249,500	1,994
2021-11-25	2,021	2,023	2,007	2,010	109,100	2,010
2021-11-24	2,026	2,034	2,004	2,008	110,900	2,008
2021-11-22	2,008	2,026	2,002	2,019	98,700	2,019
2021-11-19	2,018	2,023	2,008	2,017	94,500	2,017
2021-11-18	2,017	2,024	2,005	2,016	126,000	2,016
2021-11-17	2,040	2,046	2,021	2,021	132,000	2,021
2021-11-16	2,046	2,061	2,040	2,044	84,600	2,044
2021-11-15	2,061	2,067	2,049	2,051	77,400	2,051
2021-11-12	2,041	2,059	2,041	2,057	76,200	2,057
2021-11-11	2,030	2,044	2,028	2,041	66,800	2,041
2021-11-10	2,046	2,051	2,027	2,033	117,500	2,033
2021-11-09	2,062	2,069	2,046	2,047	94,300	2,047
2021-11-08	2,078	2,083	2,062	2,066	101,800	2,066
2021-11-05	2,060	2,076	2,057	2,074	97,700	2,074
2021-11-04	2,091	2,093	2,063	2,065	170,100	2,065
2021-11-02	2,088	2,102	2,084	2,086	97,100	2,086
2021-11-01	2,081	2,090	2,067	2,088	130,800	2,088
2021-10-29	2,069	2,069	2,051	2,063	88,500	2,063
2021-10-28	2,048	2,080	2,044	2,071	108,400	2,071
2021-10-27	2,045	2,053	2,040	2,050	93,800	2,050
2021-10-26	2,045	2,055	2,041	2,045	83,800	2,045
2021-10-25	2,052	2,060	2,032	2,035	130,100	2,035
2021-10-22	2,060	2,075	2,057	2,062	142,800	2,062
2021-10-21	2,090	2,090	2,058	2,060	129,100	2,060
2021-10-20	2,108	2,114	2,090	2,090	110,700	2,090
2021-10-19	2,110	2,115	2,096	2,102	130,100	2,102
2021-10-18	2,160	2,165	2,110	2,117	204,600	2,117
2021-10-15	2,117	2,124	2,096	2,110	177,100	2,110
2021-10-14	2,098	2,115	2,060	2,107	378,000	2,107
2021-10-13	2,115	2,117	2,086	2,098	166,200	2,098
2021-10-12	2,138	2,139	2,098	2,103	137,100	2,103
2021-10-11	2,128	2,137	2,113	2,137	138,400	2,137
2021-10-08	2,083	2,125	2,082	2,107	136,300	2,107
2021-10-07	2,089	2,101	2,056	2,056	162,100	2,056
2021-10-06	2,142	2,147	2,081	2,087	201,600	2,087
2021-10-05	2,130	2,137	2,105	2,127	157,300	2,127
2021-10-04	2,181	2,182	2,132	2,149	167,000	2,149
2021-10-01	2,200	2,200	2,122	2,152	304,900	2,152
2021-09-30	2,183	2,228	2,183	2,219	286,800	2,219
2021-09-29	2,159	2,185	2,146	2,185	147,900	2,185
2021-09-28	2,170	2,174	2,143	2,167	149,600	2,167
2021-09-27	2,162	2,178	2,152	2,159	151,700	2,159
2021-09-24	2,150	2,161	2,141	2,155	161,700	2,155
2021-09-22	2,140	2,149	2,122	2,122	137,700	2,122
2021-09-21	2,111	2,156	2,103	2,149	151,900	2,149
2021-09-17	2,135	2,150	2,128	2,145	180,200	2,145
2021-09-16	2,141	2,150	2,117	2,134	166,900	2,134
2021-09-15	2,165	2,169	2,122	2,144	263,400	2,144
2021-09-14	2,195	2,196	2,160	2,186	298,400	2,186
2021-09-13	2,134	2,195	2,121	2,195	380,200	2,195
2021-09-10	2,146	2,152	2,131	2,142	316,500	2,142
2021-09-09	2,099	2,139	2,097	2,139	386,600	2,139
2021-09-08	2,070	2,090	2,060	2,089	308,500	2,089
2021-09-07	2,060	2,062	2,051	2,059	172,500	2,059
2021-09-06	2,046	2,060	2,037	2,060	244,700	2,060
2021-09-03	2,036	2,044	2,029	2,042	253,700	2,042
2021-09-02	2,023	2,040	2,017	2,040	266,900	2,040
2021-09-01	2,018	2,031	2,014	2,023	239,200	2,023
2021-08-31	2,008	2,026	2,002	2,019	280,600	2,019
2021-08-30	2,006	2,018	1,990	2,018	638,900	2,018
2021-08-27	2,026	2,034	2,015	2,034	941,100	2,034
2021-08-26	2,043	2,043	2,025	2,028	309,100	2,028
2021-08-25	2,031	2,042	2,025	2,033	327,900	2,033
2021-08-24	2,019	2,023	2,016	2,018	280,700	2,018
2021-08-23	2,003	2,015	2,002	2,009	325,500	2,009
2021-08-20	2,012	2,016	1,998	2,003	560,900	2,003
2021-08-19	2,027	2,028	2,004	2,008	299,300	2,008
2021-08-18	2,032	2,035	2,022	2,027	148,400	2,027
2021-08-17	2,029	2,039	2,023	2,024	212,500	2,024
2021-08-16	2,050	2,050	2,022	2,028	408,600	2,028
2021-08-13	2,053	2,057	2,047	2,053	245,100	2,053
2021-08-12	2,052	2,052	2,040	2,043	177,500	2,043
2021-08-11	2,050	2,052	2,036	2,039	166,600	2,039
2021-08-10	2,022	2,042	2,022	2,039	203,300	2,039
2021-08-06	2,029	2,041	2,016	2,019	171,000	2,019
2021-08-05	2,009	2,038	2,007	2,030	171,700	2,030
2021-08-04	2,045	2,047	2,018	2,019	234,900	2,019
2021-08-03	2,059	2,064	2,040	2,045	170,500	2,045
2021-08-02	2,063	2,070	2,053	2,056	177,800	2,056
2021-07-30	2,045	2,059	2,036	2,051	158,100	2,051
2021-07-29	2,057	2,062	2,043	2,048	170,300	2,048
2021-07-28	2,061	2,072	2,051	2,059	130,200	2,059
2021-07-27	2,039	2,063	2,036	2,057	178,100	2,057
2021-07-26	2,065	2,065	2,024	2,025	382,600	2,025
2021-07-21	2,070	2,075	2,037	2,037	228,400	2,037
2021-07-20	2,050	2,055	2,035	2,043	217,500	2,043
2021-07-19	2,099	2,103	2,064	2,064	240,200	2,064
2021-07-16	2,131	2,140	2,090	2,120	338,100	2,120
2021-07-15	2,168	2,195	2,114	2,121	691,000	2,121
2021-07-14	2,099	2,102	2,069	2,092	287,700	2,092
2021-07-13	2,088	2,098	2,079	2,095	155,600	2,095
2021-07-12	2,078	2,089	2,072	2,084	133,100	2,084
2021-07-09	2,055	2,055	2,016	2,051	334,700	2,051
2021-07-08	2,072	2,087	2,065	2,065	141,300	2,065
2021-07-07	2,075	2,094	2,069	2,081	246,100	2,081
2021-07-06	2,089	2,093	2,076	2,088	182,200	2,088
2021-07-05	2,075	2,087	2,071	2,082	150,300	2,082
2021-07-02	2,076	2,079	2,068	2,070	137,500	2,070
2021-07-01	2,075	2,075	2,064	2,066	103,300	2,066
2021-06-30	2,072	2,078	2,066	2,070	85,300	2,070
2021-06-29	2,060	2,065	2,049	2,056	100,400	2,056
2021-06-28	2,060	2,070	2,058	2,068	102,900	2,068
2021-06-25	2,064	2,065	2,050	2,058	101,100	2,058
2021-06-24	2,060	2,063	2,043	2,061	109,500	2,061
2021-06-23	2,068	2,075	2,053	2,058	89,400	2,058
2021-06-22	2,065	2,071	2,047	2,059	106,600	2,059
2021-06-21	2,049	2,055	2,033	2,035	137,200	2,035
2021-06-18	2,082	2,090	2,052	2,053	128,600	2,053
2021-06-17	2,058	2,069	2,055	2,065	71,400	2,065
2021-06-16	2,055	2,067	2,055	2,058	77,200	2,058
2021-06-15	2,070	2,073	2,052	2,052	124,100	2,052
2021-06-14	2,074	2,078	2,059	2,063	88,400	2,063
2021-06-11	2,062	2,063	2,048	2,052	140,300	2,052
2021-06-10	2,072	2,073	2,043	2,063	132,700	2,063
2021-06-09	2,048	2,080	2,043	2,066	211,800	2,066
2021-06-08	2,024	2,038	2,018	2,038	138,700	2,038
2021-06-07	2,024	2,025	2,007	2,024	142,900	2,024
2021-06-04	2,025	2,033	2,020	2,025	123,600	2,025
2021-06-03	2,017	2,035	2,013	2,032	182,800	2,032
2021-06-02	2,029	2,039	2,019	2,034	120,100	2,034
2021-06-01	2,025	2,033	2,015	2,033	109,100	2,033
2021-05-31	2,016	2,024	2,006	2,018	168,200	2,018
2021-05-28	2,008	2,017	2,006	2,013	147,000	2,013
2021-05-27	2,018	2,021	2,000	2,000	185,300	2,000
2021-05-26	2,018	2,028	2,012	2,021	92,600	2,021
2021-05-25	2,030	2,039	2,014	2,019	152,800	2,019
2021-05-24	2,054	2,060	2,039	2,054	104,900	2,054
2021-05-21	2,042	2,052	2,027	2,047	113,500	2,047
2021-05-20	2,040	2,048	2,038	2,045	90,000	2,045
2021-05-19	2,033	2,049	2,030	2,046	108,100	2,046
2021-05-18	2,050	2,050	2,026	2,034	148,800	2,034
2021-05-17	2,035	2,052	2,023	2,042	159,400	2,042
2021-05-14	2,015	2,017	2,001	2,005	145,200	2,005
2021-05-13	1,997	2,013	1,986	1,998	200,600	1,998
2021-05-12	2,020	2,024	1,993	2,013	206,600	2,013
2021-05-11	2,039	2,050	2,023	2,023	113,500	2,023
2021-05-10	2,074	2,074	2,046	2,052	101,000	2,052
2021-05-07	2,063	2,070	2,055	2,062	140,400	2,062
2021-05-06	2,050	2,062	2,037	2,050	181,000	2,050
2021-04-30	2,036	2,040	2,014	2,036	202,900	2,036
2021-04-28	2,060	2,065	2,026	2,030	180,000	2,030
2021-04-27	2,014	2,046	2,011	2,040	245,700	2,040
2021-04-26	2,013	2,025	2,001	2,004	144,700	2,004
2021-04-23	2,001	2,020	2,000	2,007	134,700	2,007
2021-04-22	2,024	2,044	2,001	2,011	209,500	2,011
2021-04-21	1,995	2,012	1,992	1,997	277,400	1,997
2021-04-20	2,025	2,030	2,000	2,006	285,600	2,006
2021-04-19	2,090	2,094	2,034	2,040	351,900	2,040
2021-04-16	2,085	2,098	2,056	2,089	522,300	2,089
2021-04-15	2,050	2,110	2,043	2,083	1,210,000	2,083
2021-04-14	1,971	1,978	1,955	1,962	261,400	1,962
2021-04-13	1,965	1,978	1,958	1,967	283,700	1,967
2021-04-12	1,955	1,972	1,951	1,958	144,000	1,958
2021-04-09	1,973	1,990	1,962	1,962	187,800	1,962
2021-04-08	2,002	2,002	1,956	1,958	276,300	1,958
2021-04-07	2,002	2,021	1,991	2,010	188,900	2,010
2021-04-06	2,023	2,029	1,986	2,002	202,700	2,002
2021-04-05	2,003	2,025	2,001	2,020	198,000	2,020
2021-04-02	2,000	2,021	2,000	2,003	152,900	2,003
2021-04-01	2,014	2,015	1,997	1,997	124,400	1,997
2021-03-31	2,001	2,024	1,992	2,015	127,900	2,015
2021-03-30	2,030	2,038	2,005	2,011	139,000	2,011
2021-03-29	2,050	2,052	2,009	2,028	225,200	2,028
2021-03-26	2,057	2,057	2,030	2,032	183,500	2,032
2021-03-25	2,029	2,050	2,026	2,034	155,400	2,034
2021-03-24	2,075	2,075	2,009	2,012	258,500	2,012
2021-03-23	2,125	2,127	2,086	2,088	203,200	2,088
2021-03-22	2,120	2,147	2,113	2,139	348,700	2,139
2021-03-19	2,090	2,109	2,080	2,109	225,100	2,109
2021-03-18	2,082	2,094	2,075	2,087	156,700	2,087
2021-03-17	2,071	2,101	2,065	2,092	222,900	2,092
2021-03-16	2,037	2,077	2,030	2,071	265,100	2,071
2021-03-15	2,001	2,037	1,997	2,037	256,700	2,037
2021-03-12	2,005	2,008	1,984	1,995	193,700	1,995
2021-03-11	2,010	2,027	2,003	2,010	404,600	2,010
2021-03-10	1,970	2,003	1,957	1,982	288,900	1,982
2021-03-09	1,961	1,990	1,949	1,984	417,300	1,984
2021-03-08	1,949	1,958	1,942	1,943	295,600	1,943
2021-03-05	1,927	1,949	1,900	1,949	351,000	1,949
2021-03-04	1,909	1,930	1,898	1,925	214,600	1,925
2021-03-03	1,901	1,927	1,901	1,921	206,900	1,921
2021-03-02	1,905	1,910	1,882	1,901	343,200	1,901
2021-03-01	1,914	1,916	1,880	1,912	352,100	1,912
2021-02-26	1,903	1,926	1,892	1,902	305,000	1,902
2021-02-25	1,943	1,943	1,901	1,911	562,700	1,911
2021-02-24	1,943	1,969	1,936	1,945	900,400	1,945
2021-02-22	1,936	1,954	1,932	1,938	451,100	1,938
2021-02-19	1,941	1,941	1,901	1,920	557,400	1,920
2021-02-18	1,952	1,964	1,941	1,944	289,900	1,944
2021-02-17	1,959	1,969	1,946	1,951	322,700	1,951
2021-02-16	1,988	2,005	1,956	1,959	413,900	1,959
2021-02-15	2,000	2,000	1,961	1,971	380,500	1,971
2021-02-12	1,983	1,999	1,971	1,999	301,700	1,999
2021-02-10	1,970	1,982	1,966	1,979	199,200	1,979
2021-02-09	1,980	1,987	1,965	1,977	246,000	1,977
2021-02-08	1,989	2,017	1,977	1,982	343,000	1,982
2021-02-05	1,950	1,982	1,949	1,970	296,300	1,970
2021-02-04	1,926	1,948	1,923	1,946	219,100	1,946
2021-02-03	1,916	1,928	1,914	1,922	185,100	1,922
2021-02-02	1,901	1,922	1,894	1,922	147,600	1,922
2021-02-01	1,893	1,912	1,886	1,901	204,900	1,901
2021-01-29	1,910	1,911	1,881	1,888	262,400	1,888
2021-01-28	1,885	1,916	1,877	1,910	302,000	1,910
2021-01-27	1,919	1,920	1,894	1,904	162,900	1,904
2021-01-26	1,896	1,915	1,889	1,915	129,500	1,915
2021-01-25	1,896	1,896	1,876	1,891	152,000	1,891
2021-01-22	1,919	1,919	1,895	1,896	201,600	1,896
2021-01-21	1,918	1,943	1,913	1,923	378,200	1,923
2021-01-20	1,882	1,890	1,868	1,890	203,500	1,890
2021-01-19	1,897	1,897	1,872	1,887	199,000	1,887
2021-01-18	1,917	1,926	1,885	1,897	265,800	1,897
2021-01-15	1,919	1,929	1,903	1,921	340,100	1,921
2021-01-14	1,882	1,915	1,867	1,913	577,800	1,913
2021-01-13	1,863	1,869	1,853	1,866	184,100	1,866
2021-01-12	1,858	1,867	1,844	1,856	239,400	1,856
2021-01-08	1,833	1,854	1,827	1,852	184,700	1,852
2021-01-07	1,840	1,845	1,828	1,833	148,300	1,833
2021-01-06	1,815	1,832	1,811	1,827	150,500	1,827
2021-01-05	1,824	1,835	1,815	1,824	183,300	1,824
2021-01-04	1,865	1,865	1,815	1,836	289,700	1,836

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 [2021年度]

3543 (株)コメダホールディングスの時系列データ [2021年度]