コモ(2224)の株価時系列情報
コモ(2224)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1999/12/29 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 |
| 1999/12/24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/12/22 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1999/12/21 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1999/12/20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1999/12/17 | 1,780 | 1,780 | 1,780 | 1,780 | 21,000 |
| 1999/12/16 | 1,850 | 1,850 | 1,780 | 1,780 | 4,000 |
| 1999/12/15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1999/12/13 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 |
| 1999/12/09 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1999/12/03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1999/12/02 | 1,980 | 1,980 | 1,980 | 1,980 | 102,000 |
| 1999/12/01 | 1,840 | 1,980 | 1,840 | 1,980 | 2,000 |
| 1999/11/29 | 1,870 | 1,870 | 1,800 | 1,800 | 3,000 |
| 1999/11/25 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 |
| 1999/11/24 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 |
| 1999/11/22 | 2,000 | 2,000 | 1,950 | 1,980 | 7,000 |
| 1999/11/19 | 1,700 | 2,000 | 1,700 | 2,000 | 22,000 |
| 1999/11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1999/11/17 | 1,850 | 1,850 | 1,710 | 1,710 | 6,000 |
| 1999/11/16 | 1,800 | 1,880 | 1,800 | 1,880 | 9,000 |
| 1999/11/15 | 2,000 | 2,000 | 1,900 | 1,900 | 6,000 |
| 1999/11/12 | 2,130 | 2,130 | 2,070 | 2,070 | 2,000 |
| 1999/11/10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1999/11/08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/11/04 | 2,290 | 2,300 | 2,290 | 2,300 | 2,000 |
| 1999/11/02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/11/01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/10/28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/10/27 | 2,400 | 2,400 | 2,300 | 2,300 | 4,000 |
| 1999/10/26 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1999/10/25 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 |
| 1999/10/22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1999/10/21 | 2,500 | 2,500 | 2,400 | 2,400 | 4,000 |
| 1999/10/20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1999/10/15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/10/12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1999/10/08 | 2,700 | 2,800 | 2,700 | 2,700 | 4,000 |
| 1999/10/07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1999/10/06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1999/10/04 | 2,860 | 2,860 | 2,840 | 2,840 | 2,000 |
| 1999/10/01 | 2,850 | 2,900 | 2,850 | 2,900 | 4,000 |
| 1999/09/30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/09/29 | 2,930 | 2,950 | 2,900 | 2,950 | 5,000 |
| 1999/09/28 | 2,790 | 2,850 | 2,790 | 2,850 | 4,000 |
| 1999/09/24 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1999/09/22 | 2,800 | 2,800 | 2,780 | 2,780 | 3,000 |
| 1999/09/21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1999/09/20 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1999/09/17 | 2,800 | 2,800 | 2,790 | 2,800 | 9,000 |
| 1999/09/16 | 2,800 | 2,800 | 2,790 | 2,790 | 3,000 |
| 1999/09/14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1999/09/13 | 2,810 | 2,810 | 2,800 | 2,800 | 3,000 |
| 1999/09/10 | 2,800 | 2,850 | 2,800 | 2,800 | 14,000 |
| 1999/09/09 | 2,720 | 2,800 | 2,700 | 2,800 | 23,000 |
| 1999/09/08 | 2,800 | 2,800 | 2,720 | 2,720 | 9,000 |
| 1999/09/07 | 2,790 | 2,800 | 2,750 | 2,800 | 18,000 |
| 1999/09/06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1999/09/03 | 2,900 | 2,900 | 2,800 | 2,800 | 2,000 |
| 1999/09/02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/08/31 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/08/30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/08/26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/08/12 | 3,200 | 3,200 | 3,000 | 3,000 | 8,000 |
| 1999/08/11 | 3,200 | 3,200 | 3,100 | 3,200 | 7,000 |
| 1999/08/10 | 3,200 | 3,200 | 3,100 | 3,200 | 9,000 |
| 1999/08/09 | 3,100 | 3,200 | 3,100 | 3,200 | 6,000 |
| 1999/08/03 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 |
| 1999/08/02 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1999/07/30 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1999/07/27 | 3,280 | 3,400 | 3,280 | 3,400 | 5,000 |
| 1999/07/26 | 3,000 | 3,200 | 3,000 | 3,200 | 5,000 |
| 1999/07/23 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1999/07/22 | 3,000 | 3,000 | 2,900 | 2,900 | 4,000 |
| 1999/07/21 | 3,170 | 3,170 | 3,000 | 3,000 | 2,000 |
| 1999/07/19 | 3,180 | 3,180 | 3,180 | 3,180 | 2,000 |
| 1999/07/16 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1999/07/15 | 3,220 | 3,220 | 3,100 | 3,150 | 5,000 |
| 1999/07/14 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 1999/07/07 | 3,300 | 3,350 | 3,200 | 3,300 | 15,000 |
| 1999/07/06 | 3,150 | 3,400 | 3,150 | 3,200 | 17,000 |
| 1999/07/05 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 |
| 1999/07/02 | 3,040 | 3,050 | 2,920 | 3,050 | 16,000 |
| 1999/07/01 | 2,950 | 3,070 | 2,950 | 3,050 | 18,000 |
| 1999/06/30 | 2,720 | 2,940 | 2,720 | 2,920 | 8,000 |
| 1999/06/24 | 2,990 | 3,000 | 2,950 | 2,950 | 5,000 |
| 1999/06/23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1999/06/22 | 3,200 | 3,200 | 3,000 | 3,000 | 5,000 |
| 1999/06/21 | 2,800 | 3,100 | 2,800 | 3,100 | 24,000 |
| 1999/06/18 | 2,750 | 2,800 | 2,750 | 2,800 | 4,000 |
| 1999/06/17 | 2,650 | 2,750 | 2,650 | 2,750 | 3,000 |
| 1999/06/16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/06/15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/06/09 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1999/06/08 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1999/06/07 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1999/06/04 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
| 1999/06/03 | 2,560 | 2,570 | 2,550 | 2,570 | 3,000 |
| 1999/06/02 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1999/06/01 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 |
| 1999/05/31 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 |
| 1999/05/28 | 2,600 | 2,610 | 2,600 | 2,600 | 5,000 |
| 1999/05/27 | 2,620 | 2,620 | 2,610 | 2,610 | 2,000 |
| 1999/05/26 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 |
| 1999/05/25 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 |
| 1999/05/24 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 |
| 1999/05/21 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 |
| 1999/05/20 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
| 1999/05/19 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 |
| 1999/05/18 | 2,650 | 2,650 | 2,600 | 2,600 | 5,000 |
| 1999/05/14 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1999/05/13 | 2,650 | 2,650 | 2,600 | 2,610 | 4,000 |
| 1999/05/07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1999/05/06 | 2,600 | 2,900 | 2,600 | 2,900 | 15,000 |
| 1999/04/30 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 |
| 1999/04/28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/04/27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/04/26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/04/15 | 2,790 | 2,800 | 2,750 | 2,750 | 5,000 |
| 1999/04/14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1999/04/13 | 2,800 | 2,850 | 2,800 | 2,850 | 7,000 |
| 1999/04/12 | 2,800 | 2,810 | 2,800 | 2,810 | 7,000 |
| 1999/04/09 | 2,690 | 2,800 | 2,690 | 2,800 | 6,000 |
| 1999/04/08 | 2,600 | 2,700 | 2,600 | 2,700 | 8,000 |
| 1999/04/07 | 2,770 | 2,770 | 2,700 | 2,700 | 2,000 |
| 1999/04/06 | 3,050 | 3,050 | 2,800 | 2,800 | 30,000 |
| 1999/04/05 | 2,350 | 2,650 | 2,350 | 2,650 | 26,000 |
| 1999/04/02 | 2,010 | 2,250 | 2,010 | 2,250 | 38,000 |
| 1999/04/01 | 2,000 | 2,050 | 2,000 | 2,000 | 9,000 |
| 1999/03/31 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 |
| 1999/03/30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1999/03/29 | 2,010 | 2,010 | 1,950 | 1,950 | 3,000 |
| 1999/03/26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1999/03/26 | 1 -> 1.10 分割 | ||||
| 1999/03/25 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 |
| 1999/03/24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/03/23 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 |
| 1999/03/19 | 2,010 | 2,050 | 2,000 | 2,000 | 6,000 |
| 1999/03/18 | 1,980 | 2,050 | 1,980 | 2,030 | 8,000 |
| 1999/03/17 | 2,050 | 2,080 | 2,000 | 2,000 | 8,000 |
| 1999/03/16 | 2,100 | 2,100 | 1,970 | 2,000 | 7,000 |
| 1999/03/15 | 2,110 | 2,110 | 2,090 | 2,090 | 4,000 |
| 1999/03/12 | 2,100 | 2,100 | 1,900 | 2,100 | 8,000 |
| 1999/03/11 | 2,150 | 2,190 | 2,150 | 2,150 | 3,000 |
| 1999/03/09 | 2,200 | 2,250 | 2,200 | 2,250 | 6,000 |
| 1999/03/08 | 2,100 | 2,200 | 2,100 | 2,200 | 5,000 |
| 1999/03/05 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1999/03/04 | 2,310 | 2,310 | 2,160 | 2,200 | 6,000 |
| 1999/03/03 | 2,200 | 2,300 | 2,200 | 2,300 | 5,000 |
| 1999/03/02 | 2,060 | 2,150 | 2,050 | 2,100 | 37,000 |
| 1999/03/01 | 2,000 | 2,000 | 1,910 | 2,000 | 15,000 |
| 1999/02/26 | 1,910 | 1,970 | 1,910 | 1,970 | 7,000 |
| 1999/02/25 | 1,880 | 1,900 | 1,800 | 1,900 | 12,000 |
| 1999/02/24 | 1,940 | 1,940 | 1,890 | 1,890 | 5,000 |
| 1999/02/23 | 1,800 | 1,950 | 1,750 | 1,950 | 15,000 |
| 1999/02/22 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1999/02/19 | 1,860 | 1,860 | 1,830 | 1,830 | 3,000 |
| 1999/02/18 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1999/02/17 | 1,800 | 1,940 | 1,800 | 1,940 | 10,000 |
| 1999/02/16 | 1,620 | 1,750 | 1,610 | 1,750 | 19,000 |
| 1999/02/15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1999/02/12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1999/02/10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1999/02/04 | 1,630 | 1,670 | 1,630 | 1,650 | 9,000 |
| 1999/02/03 | 1,460 | 1,580 | 1,460 | 1,580 | 25,000 |
| 1999/02/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/02/01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1999/01/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/01/22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/01/21 | 1,410 | 1,410 | 1,390 | 1,390 | 10,000 |
| 1999/01/20 | 1,450 | 1,480 | 1,420 | 1,420 | 4,000 |
| 1999/01/19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/01/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/01/14 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 |
| 1999/01/12 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1999/01/08 | 1,420 | 1,430 | 1,390 | 1,390 | 7,000 |
| 1999/01/07 | 1,390 | 1,420 | 1,390 | 1,420 | 4,000 |
| 1999/01/06 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 |
| 1999/01/05 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 |
| 1999/01/04 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 |