3543 (株)コメダホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,492	2,516	2,481	2,485	150,500	2,485
2022-12-29	2,487	2,495	2,459	2,492	119,400	2,492
2022-12-28	2,486	2,496	2,483	2,490	87,300	2,490
2022-12-27	2,481	2,492	2,476	2,485	81,600	2,485
2022-12-26	2,460	2,479	2,458	2,475	97,300	2,475
2022-12-23	2,477	2,477	2,452	2,452	115,700	2,452
2022-12-22	2,455	2,479	2,442	2,479	126,200	2,479
2022-12-21	2,450	2,468	2,435	2,453	114,100	2,453
2022-12-20	2,482	2,484	2,432	2,457	150,000	2,457
2022-12-19	2,449	2,477	2,446	2,471	132,900	2,471
2022-12-16	2,458	2,469	2,452	2,456	135,100	2,456
2022-12-15	2,453	2,478	2,450	2,454	98,100	2,454
2022-12-14	2,458	2,460	2,437	2,449	135,500	2,449
2022-12-13	2,450	2,483	2,448	2,462	188,700	2,462
2022-12-12	2,416	2,442	2,411	2,437	156,900	2,437
2022-12-09	2,405	2,421	2,404	2,410	130,400	2,410
2022-12-08	2,390	2,403	2,376	2,398	120,200	2,398
2022-12-07	2,369	2,397	2,369	2,395	92,400	2,395
2022-12-06	2,360	2,380	2,360	2,378	104,800	2,378
2022-12-05	2,374	2,383	2,358	2,373	136,600	2,373
2022-12-02	2,380	2,380	2,357	2,365	184,400	2,365
2022-12-01	2,415	2,416	2,381	2,389	176,300	2,389
2022-11-30	2,432	2,443	2,410	2,412	158,200	2,412
2022-11-29	2,444	2,446	2,432	2,439	96,700	2,439
2022-11-28	2,451	2,458	2,434	2,449	114,500	2,449
2022-11-25	2,440	2,463	2,436	2,449	88,500	2,449
2022-11-24	2,450	2,460	2,438	2,439	102,000	2,439
2022-11-22	2,431	2,453	2,431	2,440	111,400	2,440
2022-11-21	2,405	2,426	2,405	2,424	85,600	2,424
2022-11-18	2,410	2,420	2,399	2,403	95,900	2,403
2022-11-17	2,381	2,410	2,376	2,410	119,300	2,410
2022-11-16	2,380	2,381	2,363	2,373	106,900	2,373
2022-11-15	2,372	2,392	2,364	2,378	165,000	2,378
2022-11-14	2,400	2,401	2,355	2,364	229,800	2,364
2022-11-11	2,450	2,450	2,406	2,420	201,700	2,420
2022-11-10	2,427	2,440	2,422	2,434	117,100	2,434
2022-11-09	2,463	2,463	2,433	2,437	136,600	2,437
2022-11-08	2,440	2,469	2,439	2,463	126,700	2,463
2022-11-07	2,458	2,470	2,441	2,450	121,200	2,450
2022-11-04	2,466	2,483	2,456	2,459	136,200	2,459
2022-11-02	2,465	2,497	2,464	2,487	174,300	2,487
2022-11-01	2,500	2,510	2,465	2,481	111,700	2,481
2022-10-31	2,462	2,484	2,455	2,483	150,900	2,483
2022-10-28	2,413	2,461	2,409	2,448	517,800	2,448
2022-10-27	2,439	2,439	2,417	2,422	144,900	2,422
2022-10-26	2,430	2,443	2,414	2,442	148,700	2,442
2022-10-25	2,419	2,449	2,399	2,430	203,900	2,430
2022-10-24	2,443	2,448	2,399	2,404	202,500	2,404
2022-10-21	2,430	2,443	2,424	2,432	134,800	2,432
2022-10-20	2,453	2,469	2,440	2,448	142,100	2,448
2022-10-19	2,499	2,499	2,468	2,469	121,000	2,469
2022-10-18	2,475	2,506	2,465	2,491	200,300	2,491
2022-10-17	2,500	2,523	2,472	2,472	275,800	2,472
2022-10-14	2,472	2,514	2,456	2,500	658,300	2,500
2022-10-13	2,400	2,494	2,400	2,472	1,088,600	2,472
2022-10-12	2,322	2,352	2,314	2,326	266,300	2,326
2022-10-11	2,325	2,339	2,306	2,319	225,000	2,319
2022-10-07	2,329	2,349	2,329	2,335	193,500	2,335
2022-10-06	2,345	2,358	2,334	2,336	165,800	2,336
2022-10-05	2,365	2,365	2,335	2,344	208,000	2,344
2022-10-04	2,316	2,355	2,314	2,348	248,400	2,348
2022-10-03	2,308	2,309	2,275	2,298	282,800	2,298
2022-09-30	2,350	2,358	2,314	2,329	177,200	2,329
2022-09-29	2,333	2,373	2,322	2,367	177,500	2,367
2022-09-28	2,340	2,342	2,313	2,324	258,500	2,324
2022-09-27	2,360	2,375	2,341	2,344	225,000	2,344
2022-09-26	2,358	2,375	2,350	2,357	208,000	2,357
2022-09-22	2,360	2,382	2,351	2,370	133,500	2,370
2022-09-21	2,373	2,394	2,361	2,374	182,200	2,374
2022-09-20	2,383	2,389	2,362	2,386	197,300	2,386
2022-09-16	2,343	2,375	2,334	2,371	329,100	2,371
2022-09-15	2,305	2,344	2,301	2,343	375,800	2,343
2022-09-14	2,285	2,304	2,272	2,303	183,500	2,303
2022-09-13	2,290	2,302	2,290	2,295	105,400	2,295
2022-09-12	2,292	2,301	2,282	2,290	123,500	2,290
2022-09-09	2,284	2,302	2,276	2,292	214,300	2,292
2022-09-08	2,253	2,292	2,249	2,275	291,700	2,275
2022-09-07	2,217	2,235	2,211	2,226	234,000	2,226
2022-09-06	2,224	2,246	2,211	2,222	169,800	2,222
2022-09-05	2,234	2,234	2,209	2,214	199,100	2,214
2022-09-02	2,260	2,263	2,221	2,230	209,800	2,230
2022-09-01	2,289	2,296	2,253	2,260	236,200	2,260
2022-08-31	2,258	2,303	2,252	2,299	410,500	2,299
2022-08-30	2,260	2,289	2,252	2,262	995,100	2,262
2022-08-29	2,288	2,308	2,283	2,308	856,200	2,308
2022-08-26	2,339	2,339	2,309	2,318	716,500	2,318
2022-08-25	2,328	2,333	2,317	2,325	224,200	2,325
2022-08-24	2,330	2,330	2,317	2,317	235,800	2,317
2022-08-23	2,302	2,332	2,299	2,331	223,800	2,331
2022-08-22	2,320	2,323	2,298	2,309	404,800	2,309
2022-08-19	2,318	2,333	2,314	2,329	366,100	2,329
2022-08-18	2,336	2,336	2,318	2,322	279,600	2,322
2022-08-17	2,333	2,333	2,309	2,324	224,600	2,324
2022-08-16	2,340	2,340	2,321	2,322	208,300	2,322
2022-08-15	2,354	2,358	2,340	2,346	234,100	2,346
2022-08-12	2,333	2,354	2,325	2,340	333,800	2,340
2022-08-10	2,325	2,334	2,307	2,333	260,200	2,333
2022-08-09	2,350	2,352	2,323	2,323	282,300	2,323
2022-08-08	2,321	2,354	2,320	2,342	268,900	2,342
2022-08-05	2,315	2,335	2,314	2,328	274,800	2,328
2022-08-04	2,305	2,313	2,291	2,306	144,600	2,306
2022-08-03	2,304	2,304	2,282	2,292	204,000	2,292
2022-08-02	2,307	2,311	2,293	2,304	161,000	2,304
2022-08-01	2,298	2,316	2,291	2,316	218,400	2,316
2022-07-29	2,275	2,283	2,263	2,278	195,600	2,278
2022-07-28	2,264	2,274	2,252	2,273	194,500	2,273
2022-07-27	2,252	2,261	2,250	2,253	157,400	2,253
2022-07-26	2,260	2,267	2,249	2,252	144,800	2,252
2022-07-25	2,270	2,279	2,260	2,264	154,900	2,264
2022-07-22	2,250	2,274	2,248	2,266	216,200	2,266
2022-07-21	2,269	2,274	2,246	2,264	248,300	2,264
2022-07-20	2,289	2,289	2,260	2,262	237,900	2,262
2022-07-19	2,299	2,299	2,241	2,260	254,900	2,260
2022-07-15	2,265	2,308	2,257	2,285	484,700	2,285
2022-07-14	2,210	2,248	2,170	2,240	731,700	2,240
2022-07-13	2,292	2,306	2,288	2,293	183,700	2,293
2022-07-12	2,298	2,307	2,284	2,297	159,900	2,297
2022-07-11	2,260	2,294	2,254	2,292	150,300	2,292
2022-07-08	2,225	2,265	2,217	2,247	316,700	2,247
2022-07-07	2,293	2,293	2,224	2,230	364,900	2,230
2022-07-06	2,315	2,320	2,285	2,297	151,700	2,297
2022-07-05	2,313	2,333	2,304	2,324	234,200	2,324
2022-07-04	2,308	2,311	2,290	2,299	122,900	2,299
2022-07-01	2,295	2,300	2,274	2,288	168,000	2,288
2022-06-30	2,320	2,334	2,294	2,301	182,100	2,301
2022-06-29	2,320	2,324	2,301	2,316	246,200	2,316
2022-06-28	2,286	2,325	2,284	2,325	173,100	2,325
2022-06-27	2,295	2,299	2,281	2,286	109,800	2,286
2022-06-24	2,285	2,295	2,276	2,284	113,400	2,284
2022-06-23	2,267	2,291	2,266	2,280	112,000	2,280
2022-06-22	2,270	2,274	2,257	2,257	116,300	2,257
2022-06-21	2,229	2,264	2,229	2,258	133,700	2,258
2022-06-20	2,240	2,249	2,203	2,225	166,200	2,225
2022-06-17	2,223	2,250	2,202	2,245	243,600	2,245
2022-06-16	2,256	2,287	2,240	2,245	247,500	2,245
2022-06-15	2,292	2,295	2,266	2,268	121,700	2,268
2022-06-14	2,269	2,297	2,264	2,287	158,900	2,287
2022-06-13	2,280	2,303	2,274	2,294	127,300	2,294
2022-06-10	2,282	2,314	2,268	2,300	178,800	2,300
2022-06-09	2,320	2,326	2,293	2,293	188,000	2,293
2022-06-08	2,312	2,333	2,301	2,326	121,400	2,326
2022-06-07	2,351	2,351	2,323	2,329	148,800	2,329
2022-06-06	2,330	2,366	2,327	2,350	249,200	2,350
2022-06-03	2,287	2,327	2,285	2,324	237,100	2,324
2022-06-02	2,274	2,282	2,266	2,275	121,200	2,275
2022-06-01	2,228	2,284	2,223	2,274	219,500	2,274
2022-05-31	2,246	2,253	2,214	2,221	230,800	2,221
2022-05-30	2,222	2,239	2,206	2,227	311,000	2,227
2022-05-27	2,218	2,218	2,200	2,206	116,200	2,206
2022-05-26	2,218	2,223	2,203	2,206	111,900	2,206
2022-05-25	2,210	2,215	2,195	2,200	102,700	2,200
2022-05-24	2,219	2,223	2,205	2,208	139,300	2,208
2022-05-23	2,226	2,239	2,213	2,216	147,400	2,216
2022-05-20	2,212	2,234	2,202	2,225	263,500	2,225
2022-05-19	2,155	2,215	2,153	2,212	209,800	2,212
2022-05-18	2,193	2,200	2,181	2,191	156,800	2,191
2022-05-17	2,199	2,203	2,186	2,198	159,700	2,198
2022-05-16	2,230	2,230	2,202	2,211	135,300	2,211
2022-05-13	2,201	2,226	2,201	2,210	215,200	2,210
2022-05-12	2,215	2,225	2,207	2,210	191,000	2,210
2022-05-11	2,228	2,242	2,219	2,228	149,900	2,228
2022-05-10	2,261	2,269	2,231	2,242	182,200	2,242
2022-05-09	2,240	2,269	2,236	2,261	238,100	2,261
2022-05-06	2,213	2,236	2,196	2,232	228,600	2,232
2022-05-02	2,215	2,233	2,202	2,213	141,700	2,213
2022-04-28	2,216	2,240	2,214	2,238	209,100	2,238
2022-04-27	2,175	2,223	2,165	2,212	271,800	2,212
2022-04-26	2,217	2,220	2,203	2,208	180,800	2,208
2022-04-25	2,217	2,223	2,195	2,214	303,900	2,214
2022-04-22	2,224	2,277	2,218	2,243	527,800	2,243
2022-04-21	2,221	2,227	2,200	2,216	316,000	2,216
2022-04-20	2,210	2,235	2,202	2,213	556,700	2,213
2022-04-19	2,165	2,172	2,147	2,164	233,300	2,164
2022-04-18	2,138	2,172	2,138	2,155	406,800	2,155
2022-04-15	2,102	2,134	2,091	2,134	321,800	2,134
2022-04-14	2,079	2,147	2,075	2,106	973,000	2,106
2022-04-13	2,020	2,027	2,011	2,018	249,900	2,018
2022-04-12	2,016	2,025	2,006	2,011	186,500	2,011
2022-04-11	2,029	2,033	2,004	2,010	215,900	2,010
2022-04-08	2,029	2,029	2,013	2,026	227,800	2,026
2022-04-07	2,051	2,051	2,023	2,029	165,700	2,029
2022-04-06	2,060	2,062	2,038	2,057	176,400	2,057
2022-04-05	2,056	2,068	2,048	2,053	119,100	2,053
2022-04-04	2,047	2,053	2,041	2,048	112,000	2,048
2022-04-01	2,036	2,059	2,028	2,059	121,300	2,059
2022-03-31	2,030	2,052	2,023	2,036	172,400	2,036
2022-03-30	2,041	2,044	2,024	2,040	182,600	2,040
2022-03-29	2,021	2,040	2,015	2,037	285,000	2,037
2022-03-28	2,041	2,045	2,027	2,030	181,100	2,030
2022-03-25	2,047	2,051	2,027	2,041	296,100	2,041
2022-03-24	2,028	2,044	2,023	2,032	237,200	2,032
2022-03-23	2,058	2,065	2,045	2,055	238,300	2,055
2022-03-22	2,066	2,073	2,050	2,055	150,800	2,055
2022-03-18	2,082	2,091	2,065	2,066	181,400	2,066
2022-03-17	2,111	2,111	2,083	2,088	179,300	2,088
2022-03-16	2,081	2,098	2,078	2,088	166,100	2,088
2022-03-15	2,058	2,080	2,058	2,075	146,800	2,075
2022-03-14	2,035	2,065	2,035	2,053	95,400	2,053
2022-03-11	2,053	2,064	2,023	2,028	194,000	2,028
2022-03-10	2,048	2,071	2,044	2,066	152,300	2,066
2022-03-09	2,021	2,035	2,011	2,012	260,600	2,012
2022-03-08	2,048	2,058	2,001	2,006	226,100	2,006
2022-03-07	2,080	2,084	2,056	2,074	232,500	2,074
2022-03-04	2,099	2,102	2,070	2,073	167,700	2,073
2022-03-03	2,094	2,111	2,082	2,100	172,900	2,100
2022-03-02	2,081	2,089	2,062	2,073	228,200	2,073
2022-03-01	2,120	2,123	2,092	2,096	252,000	2,096
2022-02-28	2,088	2,115	2,079	2,113	351,700	2,113
2022-02-25	2,039	2,078	2,038	2,076	446,100	2,076
2022-02-24	2,108	2,112	2,061	2,079	1,016,600	2,079
2022-02-22	2,121	2,130	2,113	2,127	378,500	2,127
2022-02-21	2,125	2,139	2,113	2,129	418,400	2,129
2022-02-18	2,139	2,144	2,125	2,137	428,900	2,137
2022-02-17	2,152	2,161	2,141	2,146	257,700	2,146
2022-02-16	2,170	2,174	2,157	2,158	208,800	2,158
2022-02-15	2,153	2,157	2,142	2,152	176,100	2,152
2022-02-14	2,144	2,155	2,137	2,141	273,900	2,141
2022-02-10	2,162	2,162	2,149	2,161	196,900	2,161
2022-02-09	2,157	2,164	2,140	2,148	210,700	2,148
2022-02-08	2,155	2,158	2,146	2,152	132,700	2,152
2022-02-07	2,149	2,155	2,138	2,145	161,600	2,145
2022-02-04	2,148	2,159	2,130	2,153	239,500	2,153
2022-02-03	2,131	2,142	2,124	2,132	150,300	2,132
2022-02-02	2,111	2,136	2,106	2,130	201,800	2,130
2022-02-01	2,140	2,146	2,115	2,120	227,000	2,120
2022-01-31	2,094	2,123	2,089	2,121	229,400	2,121
2022-01-28	2,081	2,099	2,075	2,088	242,400	2,088
2022-01-27	2,079	2,093	2,061	2,069	251,200	2,069
2022-01-26	2,055	2,070	2,048	2,067	240,000	2,067
2022-01-25	2,024	2,025	2,013	2,020	155,100	2,020
2022-01-24	2,012	2,035	2,012	2,033	135,600	2,033
2022-01-21	2,013	2,029	2,006	2,025	162,700	2,025
2022-01-20	2,017	2,035	2,012	2,029	128,000	2,029
2022-01-19	2,038	2,048	2,020	2,022	153,500	2,022
2022-01-18	2,065	2,067	2,040	2,048	103,800	2,048
2022-01-17	2,050	2,060	2,042	2,060	132,300	2,060
2022-01-14	2,039	2,056	2,015	2,050	232,600	2,050
2022-01-13	2,087	2,087	2,050	2,050	285,800	2,050
2022-01-12	2,041	2,056	2,041	2,041	128,500	2,041
2022-01-11	2,035	2,046	2,031	2,040	139,700	2,040
2022-01-07	2,042	2,057	2,029	2,032	109,100	2,032
2022-01-06	2,042	2,055	2,033	2,044	114,500	2,044
2022-01-05	2,065	2,070	2,057	2,057	125,800	2,057
2022-01-04	2,081	2,081	2,056	2,061	120,000	2,061

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 [2022年度]

3543 (株)コメダホールディングスの時系列データ [2022年度]