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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,614 | 1,625 | 1,614 | 1,625 | 1,400 |
| 2005/12/29 | 1,620 | 1,621 | 1,606 | 1,615 | 7,800 |
| 2005/12/28 | 1,620 | 1,639 | 1,605 | 1,620 | 4,000 |
| 2005/12/27 | 1,586 | 1,620 | 1,586 | 1,620 | 11,900 |
| 2005/12/26 | 1,582 | 1,587 | 1,581 | 1,586 | 4,600 |
| 2005/12/22 | 1,583 | 1,585 | 1,580 | 1,581 | 6,300 |
| 2005/12/21 | 1,580 | 1,585 | 1,580 | 1,585 | 5,300 |
| 2005/12/20 | 1,570 | 1,576 | 1,570 | 1,575 | 4,200 |
| 2005/12/19 | 1,570 | 1,580 | 1,569 | 1,570 | 6,200 |
| 2005/12/16 | 1,579 | 1,580 | 1,568 | 1,570 | 6,800 |
| 2005/12/15 | 1,550 | 1,580 | 1,550 | 1,579 | 7,200 |
| 2005/12/14 | 1,587 | 1,587 | 1,546 | 1,551 | 24,000 |
| 2005/12/13 | 1,586 | 1,590 | 1,584 | 1,586 | 5,100 |
| 2005/12/12 | 1,588 | 1,590 | 1,580 | 1,586 | 5,800 |
| 2005/12/09 | 1,571 | 1,586 | 1,571 | 1,586 | 9,000 |
| 2005/12/08 | 1,583 | 1,586 | 1,579 | 1,586 | 8,300 |
| 2005/12/07 | 1,585 | 1,586 | 1,583 | 1,586 | 2,400 |
| 2005/12/06 | 1,590 | 1,590 | 1,585 | 1,586 | 2,300 |
| 2005/12/05 | 1,598 | 1,599 | 1,584 | 1,590 | 3,900 |
| 2005/12/02 | 1,575 | 1,589 | 1,575 | 1,584 | 3,600 |
| 2005/12/01 | 1,570 | 1,580 | 1,570 | 1,580 | 5,500 |
| 2005/11/30 | 1,590 | 1,590 | 1,570 | 1,570 | 11,700 |
| 2005/11/29 | 1,580 | 1,590 | 1,575 | 1,580 | 3,800 |
| 2005/11/28 | 1,590 | 1,591 | 1,570 | 1,580 | 4,800 |
| 2005/11/25 | 1,598 | 1,599 | 1,560 | 1,597 | 4,500 |
| 2005/11/24 | 1,581 | 1,581 | 1,569 | 1,580 | 6,100 |
| 2005/11/22 | 1,581 | 1,581 | 1,579 | 1,581 | 1,800 |
| 2005/11/21 | 1,579 | 1,581 | 1,579 | 1,581 | 3,100 |
| 2005/11/18 | 1,580 | 1,600 | 1,579 | 1,581 | 3,900 |
| 2005/11/17 | 1,580 | 1,585 | 1,578 | 1,580 | 5,100 |
| 2005/11/16 | 1,590 | 1,591 | 1,579 | 1,579 | 2,200 |
| 2005/11/15 | 1,591 | 1,591 | 1,584 | 1,585 | 800 |
| 2005/11/14 | 1,600 | 1,600 | 1,580 | 1,580 | 5,100 |
| 2005/11/11 | 1,600 | 1,611 | 1,599 | 1,600 | 3,700 |
| 2005/11/10 | 1,585 | 1,601 | 1,585 | 1,601 | 5,200 |
| 2005/11/09 | 1,569 | 1,580 | 1,569 | 1,578 | 1,500 |
| 2005/11/08 | 1,561 | 1,570 | 1,561 | 1,565 | 2,500 |
| 2005/11/07 | 1,559 | 1,565 | 1,559 | 1,560 | 3,100 |
| 2005/11/04 | 1,557 | 1,560 | 1,556 | 1,558 | 6,500 |
| 2005/11/02 | 1,558 | 1,559 | 1,554 | 1,555 | 7,100 |
| 2005/11/01 | 1,560 | 1,562 | 1,559 | 1,559 | 7,900 |
| 2005/10/31 | 1,561 | 1,562 | 1,551 | 1,560 | 3,400 |
| 2005/10/28 | 1,560 | 1,563 | 1,540 | 1,563 | 8,700 |
| 2005/10/27 | 1,560 | 1,570 | 1,560 | 1,560 | 1,900 |
| 2005/10/26 | 1,565 | 1,566 | 1,547 | 1,560 | 13,200 |
| 2005/10/25 | 1,560 | 1,566 | 1,560 | 1,560 | 4,700 |
| 2005/10/24 | 1,570 | 1,571 | 1,565 | 1,565 | 13,900 |
| 2005/10/21 | 1,573 | 1,574 | 1,570 | 1,570 | 3,800 |
| 2005/10/20 | 1,571 | 1,573 | 1,571 | 1,573 | 1,100 |
| 2005/10/19 | 1,569 | 1,570 | 1,566 | 1,570 | 4,000 |
| 2005/10/18 | 1,577 | 1,577 | 1,567 | 1,570 | 6,700 |
| 2005/10/17 | 1,576 | 1,578 | 1,575 | 1,577 | 1,700 |
| 2005/10/14 | 1,575 | 1,576 | 1,569 | 1,575 | 4,200 |
| 2005/10/13 | 1,580 | 1,580 | 1,574 | 1,574 | 3,500 |
| 2005/10/12 | 1,574 | 1,585 | 1,574 | 1,580 | 3,200 |
| 2005/10/11 | 1,580 | 1,581 | 1,574 | 1,579 | 2,200 |
| 2005/10/07 | 1,580 | 1,586 | 1,574 | 1,574 | 3,300 |
| 2005/10/06 | 1,580 | 1,582 | 1,580 | 1,582 | 4,300 |
| 2005/10/05 | 1,582 | 1,586 | 1,580 | 1,581 | 11,700 |
| 2005/10/04 | 1,600 | 1,600 | 1,580 | 1,581 | 5,600 |
| 2005/10/03 | 1,600 | 1,600 | 1,599 | 1,600 | 5,000 |
| 2005/09/30 | 1,603 | 1,604 | 1,599 | 1,600 | 5,200 |
| 2005/09/29 | 1,604 | 1,605 | 1,601 | 1,604 | 3,700 |
| 2005/09/28 | 1,590 | 1,609 | 1,590 | 1,605 | 6,500 |
| 2005/09/27 | 1,650 | 1,651 | 1,579 | 1,600 | 12,900 |
| 2005/09/26 | 1,660 | 1,686 | 1,659 | 1,686 | 21,100 |
| 2005/09/22 | 1,653 | 1,665 | 1,652 | 1,655 | 16,500 |
| 2005/09/21 | 1,654 | 1,655 | 1,650 | 1,654 | 10,000 |
| 2005/09/20 | 1,649 | 1,654 | 1,644 | 1,654 | 12,400 |
| 2005/09/16 | 1,640 | 1,649 | 1,640 | 1,649 | 4,300 |
| 2005/09/15 | 1,639 | 1,641 | 1,639 | 1,640 | 7,000 |
| 2005/09/14 | 1,630 | 1,639 | 1,630 | 1,639 | 3,400 |
| 2005/09/13 | 1,628 | 1,633 | 1,628 | 1,630 | 6,400 |
| 2005/09/12 | 1,623 | 1,627 | 1,623 | 1,626 | 2,200 |
| 2005/09/09 | 1,615 | 1,625 | 1,615 | 1,624 | 9,500 |
| 2005/09/08 | 1,625 | 1,627 | 1,624 | 1,627 | 2,000 |
| 2005/09/07 | 1,618 | 1,626 | 1,618 | 1,626 | 5,200 |
| 2005/09/06 | 1,615 | 1,622 | 1,615 | 1,620 | 6,300 |
| 2005/09/05 | 1,618 | 1,619 | 1,610 | 1,615 | 2,100 |
| 2005/09/02 | 1,610 | 1,619 | 1,610 | 1,619 | 1,800 |
| 2005/09/01 | 1,625 | 1,625 | 1,599 | 1,601 | 14,900 |
| 2005/08/31 | 1,625 | 1,625 | 1,620 | 1,625 | 2,800 |
| 2005/08/30 | 1,625 | 1,626 | 1,619 | 1,625 | 2,600 |
| 2005/08/29 | 1,622 | 1,625 | 1,621 | 1,625 | 2,200 |
| 2005/08/26 | 1,620 | 1,621 | 1,609 | 1,621 | 4,700 |
| 2005/08/25 | 1,610 | 1,620 | 1,610 | 1,620 | 4,500 |
| 2005/08/24 | 1,605 | 1,620 | 1,603 | 1,620 | 2,100 |
| 2005/08/23 | 1,602 | 1,610 | 1,602 | 1,605 | 1,400 |
| 2005/08/22 | 1,600 | 1,601 | 1,599 | 1,600 | 10,200 |
| 2005/08/19 | 1,600 | 1,600 | 1,599 | 1,600 | 4,500 |
| 2005/08/18 | 1,599 | 1,600 | 1,599 | 1,599 | 10,600 |
| 2005/08/17 | 1,600 | 1,600 | 1,599 | 1,600 | 4,000 |
| 2005/08/16 | 1,608 | 1,608 | 1,599 | 1,600 | 12,300 |
| 2005/08/15 | 1,610 | 1,613 | 1,609 | 1,609 | 9,700 |
| 2005/08/12 | 1,615 | 1,615 | 1,613 | 1,613 | 2,000 |
| 2005/08/11 | 1,615 | 1,616 | 1,613 | 1,615 | 3,000 |
| 2005/08/10 | 1,609 | 1,615 | 1,609 | 1,613 | 10,100 |
| 2005/08/09 | 1,607 | 1,610 | 1,607 | 1,610 | 3,700 |
| 2005/08/08 | 1,608 | 1,610 | 1,608 | 1,608 | 1,800 |
| 2005/08/05 | 1,609 | 1,610 | 1,609 | 1,610 | 1,900 |
| 2005/08/04 | 1,610 | 1,612 | 1,605 | 1,610 | 2,300 |
| 2005/08/03 | 1,610 | 1,611 | 1,601 | 1,610 | 800 |
| 2005/08/02 | 1,615 | 1,615 | 1,609 | 1,609 | 3,900 |
| 2005/08/01 | 1,613 | 1,617 | 1,612 | 1,615 | 3,600 |
| 2005/07/29 | 1,617 | 1,619 | 1,615 | 1,619 | 3,100 |
| 2005/07/28 | 1,623 | 1,623 | 1,615 | 1,615 | 1,300 |
| 2005/07/27 | 1,615 | 1,622 | 1,615 | 1,620 | 2,500 |
| 2005/07/26 | 1,619 | 1,619 | 1,614 | 1,615 | 3,000 |
| 2005/07/25 | 1,619 | 1,620 | 1,619 | 1,619 | 5,900 |
| 2005/07/22 | 1,618 | 1,619 | 1,617 | 1,619 | 2,700 |
| 2005/07/21 | 1,619 | 1,620 | 1,617 | 1,617 | 600 |
| 2005/07/20 | 1,619 | 1,619 | 1,616 | 1,619 | 1,000 |
| 2005/07/19 | 1,619 | 1,620 | 1,617 | 1,619 | 5,100 |
| 2005/07/15 | 1,615 | 1,620 | 1,610 | 1,619 | 5,400 |
| 2005/07/14 | 1,616 | 1,620 | 1,615 | 1,620 | 1,700 |
| 2005/07/13 | 1,615 | 1,620 | 1,615 | 1,615 | 1,100 |
| 2005/07/12 | 1,615 | 1,616 | 1,614 | 1,615 | 3,400 |
| 2005/07/11 | 1,604 | 1,615 | 1,604 | 1,615 | 1,300 |
| 2005/07/08 | 1,601 | 1,605 | 1,601 | 1,602 | 6,500 |
| 2005/07/07 | 1,620 | 1,622 | 1,617 | 1,620 | 1,100 |
| 2005/07/06 | 1,620 | 1,624 | 1,618 | 1,618 | 1,900 |
| 2005/07/05 | 1,620 | 1,620 | 1,615 | 1,620 | 900 |
| 2005/07/04 | 1,611 | 1,626 | 1,611 | 1,619 | 3,900 |
| 2005/07/01 | 1,610 | 1,611 | 1,610 | 1,610 | 1,000 |
| 2005/06/30 | 1,619 | 1,620 | 1,610 | 1,610 | 1,900 |
| 2005/06/29 | 1,624 | 1,629 | 1,610 | 1,610 | 4,200 |
| 2005/06/28 | 1,619 | 1,629 | 1,619 | 1,629 | 3,200 |
| 2005/06/27 | 1,627 | 1,630 | 1,619 | 1,619 | 1,900 |
| 2005/06/24 | 1,617 | 1,628 | 1,615 | 1,620 | 1,900 |
| 2005/06/23 | 1,610 | 1,620 | 1,609 | 1,611 | 3,900 |
| 2005/06/22 | 1,619 | 1,630 | 1,619 | 1,619 | 1,600 |
| 2005/06/21 | 1,615 | 1,620 | 1,610 | 1,615 | 1,100 |
| 2005/06/20 | 1,600 | 1,630 | 1,600 | 1,605 | 4,400 |
| 2005/06/17 | 1,593 | 1,600 | 1,590 | 1,600 | 3,400 |
| 2005/06/16 | 1,589 | 1,592 | 1,581 | 1,592 | 3,500 |
| 2005/06/15 | 1,577 | 1,589 | 1,576 | 1,581 | 1,300 |
| 2005/06/14 | 1,570 | 1,577 | 1,570 | 1,576 | 1,500 |
| 2005/06/13 | 1,568 | 1,576 | 1,568 | 1,570 | 2,700 |
| 2005/06/10 | 1,572 | 1,576 | 1,570 | 1,576 | 3,900 |
| 2005/06/09 | 1,571 | 1,584 | 1,571 | 1,575 | 1,600 |
| 2005/06/08 | 1,590 | 1,590 | 1,571 | 1,572 | 3,800 |
| 2005/06/07 | 1,565 | 1,600 | 1,565 | 1,572 | 3,900 |
| 2005/06/06 | 1,565 | 1,568 | 1,563 | 1,565 | 1,200 |
| 2005/06/03 | 1,556 | 1,563 | 1,556 | 1,563 | 2,600 |
| 2005/06/02 | 1,555 | 1,559 | 1,555 | 1,556 | 2,200 |
| 2005/06/01 | 1,554 | 1,555 | 1,553 | 1,554 | 3,100 |
| 2005/05/31 | 1,554 | 1,556 | 1,554 | 1,554 | 400 |
| 2005/05/30 | 1,555 | 1,556 | 1,549 | 1,556 | 6,400 |
| 2005/05/27 | 1,555 | 1,558 | 1,555 | 1,558 | 3,800 |
| 2005/05/26 | 1,555 | 1,556 | 1,554 | 1,556 | 2,100 |
| 2005/05/25 | 1,560 | 1,561 | 1,556 | 1,556 | 1,600 |
| 2005/05/24 | 1,557 | 1,560 | 1,555 | 1,560 | 1,500 |
| 2005/05/23 | 1,558 | 1,560 | 1,554 | 1,555 | 2,400 |
| 2005/05/20 | 1,550 | 1,559 | 1,550 | 1,559 | 500 |
| 2005/05/19 | 1,550 | 1,560 | 1,550 | 1,550 | 1,900 |
| 2005/05/18 | 1,554 | 1,556 | 1,550 | 1,550 | 2,100 |
| 2005/05/17 | 1,555 | 1,556 | 1,550 | 1,550 | 2,800 |
| 2005/05/16 | 1,560 | 1,561 | 1,556 | 1,556 | 2,400 |
| 2005/05/13 | 1,560 | 1,561 | 1,556 | 1,556 | 1,900 |
| 2005/05/12 | 1,558 | 1,560 | 1,556 | 1,556 | 900 |
| 2005/05/11 | 1,550 | 1,557 | 1,550 | 1,555 | 1,100 |
| 2005/05/10 | 1,548 | 1,550 | 1,548 | 1,550 | 4,900 |
| 2005/05/09 | 1,535 | 1,542 | 1,531 | 1,540 | 700 |
| 2005/05/06 | 1,530 | 1,547 | 1,530 | 1,531 | 4,300 |
| 2005/05/02 | 1,520 | 1,530 | 1,520 | 1,530 | 600 |
| 2005/04/28 | 1,524 | 1,530 | 1,518 | 1,518 | 4,800 |
| 2005/04/27 | 1,523 | 1,525 | 1,523 | 1,523 | 1,800 |
| 2005/04/26 | 1,523 | 1,524 | 1,523 | 1,523 | 900 |
| 2005/04/25 | 1,530 | 1,530 | 1,501 | 1,524 | 6,500 |
| 2005/04/22 | 1,534 | 1,535 | 1,534 | 1,534 | 1,000 |
| 2005/04/21 | 1,535 | 1,536 | 1,534 | 1,534 | 600 |
| 2005/04/20 | 1,535 | 1,537 | 1,534 | 1,534 | 4,300 |
| 2005/04/19 | 1,540 | 1,540 | 1,535 | 1,540 | 1,800 |
| 2005/04/18 | 1,548 | 1,551 | 1,547 | 1,547 | 3,400 |
| 2005/04/15 | 1,550 | 1,550 | 1,547 | 1,548 | 3,400 |
| 2005/04/14 | 1,550 | 1,550 | 1,547 | 1,550 | 2,400 |
| 2005/04/13 | 1,548 | 1,550 | 1,548 | 1,550 | 1,600 |
| 2005/04/12 | 1,551 | 1,552 | 1,547 | 1,548 | 2,000 |
| 2005/04/11 | 1,559 | 1,560 | 1,552 | 1,552 | 900 |
| 2005/04/08 | 1,555 | 1,560 | 1,555 | 1,555 | 2,200 |
| 2005/04/07 | 1,550 | 1,559 | 1,550 | 1,550 | 1,100 |
| 2005/04/06 | 1,560 | 1,560 | 1,550 | 1,550 | 1,000 |
| 2005/04/05 | 1,560 | 1,560 | 1,549 | 1,560 | 1,200 |
| 2005/04/04 | 1,548 | 1,560 | 1,548 | 1,560 | 2,500 |
| 2005/04/01 | 1,550 | 1,550 | 1,547 | 1,549 | 2,300 |
| 2005/03/31 | 1,549 | 1,560 | 1,548 | 1,550 | 3,800 |
| 2005/03/30 | 1,529 | 1,550 | 1,526 | 1,549 | 1,700 |
| 2005/03/29 | 1,564 | 1,565 | 1,510 | 1,525 | 5,300 |
| 2005/03/28 | 1,600 | 1,601 | 1,559 | 1,569 | 9,600 |
| 2005/03/25 | 1,660 | 1,669 | 1,629 | 1,630 | 22,600 |
| 2005/03/24 | 1,664 | 1,670 | 1,660 | 1,660 | 9,800 |
| 2005/03/23 | 1,651 | 1,661 | 1,651 | 1,660 | 11,900 |
| 2005/03/22 | 1,637 | 1,655 | 1,637 | 1,650 | 10,900 |
| 2005/03/18 | 1,614 | 1,635 | 1,614 | 1,635 | 7,400 |
| 2005/03/17 | 1,619 | 1,620 | 1,606 | 1,615 | 8,400 |
| 2005/03/16 | 1,649 | 1,651 | 1,618 | 1,620 | 13,000 |
| 2005/03/15 | 1,661 | 1,668 | 1,635 | 1,655 | 11,200 |
| 2005/03/14 | 1,678 | 1,684 | 1,678 | 1,684 | 7,900 |
| 2005/03/11 | 1,674 | 1,681 | 1,674 | 1,676 | 8,900 |
| 2005/03/10 | 1,660 | 1,672 | 1,660 | 1,670 | 8,700 |
| 2005/03/09 | 1,657 | 1,664 | 1,656 | 1,660 | 6,300 |
| 2005/03/08 | 1,650 | 1,665 | 1,650 | 1,658 | 7,700 |
| 2005/03/07 | 1,648 | 1,651 | 1,645 | 1,650 | 8,400 |
| 2005/03/04 | 1,634 | 1,641 | 1,634 | 1,640 | 5,500 |
| 2005/03/03 | 1,624 | 1,634 | 1,624 | 1,634 | 4,200 |
| 2005/03/02 | 1,616 | 1,630 | 1,616 | 1,624 | 6,400 |
| 2005/03/01 | 1,615 | 1,631 | 1,615 | 1,615 | 6,600 |
| 2005/02/28 | 1,608 | 1,620 | 1,608 | 1,615 | 7,100 |
| 2005/02/25 | 1,605 | 1,610 | 1,600 | 1,608 | 3,100 |
| 2005/02/24 | 1,600 | 1,606 | 1,598 | 1,600 | 3,000 |
| 2005/02/23 | 1,598 | 1,600 | 1,597 | 1,597 | 8,100 |
| 2005/02/22 | 1,599 | 1,602 | 1,590 | 1,599 | 6,000 |
| 2005/02/21 | 1,573 | 1,601 | 1,573 | 1,595 | 8,500 |
| 2005/02/18 | 1,565 | 1,570 | 1,565 | 1,570 | 1,600 |
| 2005/02/17 | 1,555 | 1,567 | 1,554 | 1,560 | 8,500 |
| 2005/02/16 | 1,565 | 1,565 | 1,555 | 1,555 | 7,400 |
| 2005/02/15 | 1,564 | 1,566 | 1,560 | 1,563 | 4,500 |
| 2005/02/14 | 1,556 | 1,561 | 1,556 | 1,561 | 7,200 |
| 2005/02/10 | 1,555 | 1,557 | 1,555 | 1,555 | 4,400 |
| 2005/02/09 | 1,558 | 1,559 | 1,555 | 1,555 | 2,800 |
| 2005/02/08 | 1,545 | 1,560 | 1,545 | 1,555 | 4,600 |
| 2005/02/07 | 1,535 | 1,546 | 1,535 | 1,545 | 5,200 |
| 2005/02/04 | 1,530 | 1,534 | 1,530 | 1,530 | 1,200 |
| 2005/02/03 | 1,529 | 1,530 | 1,522 | 1,525 | 2,900 |
| 2005/02/02 | 1,534 | 1,540 | 1,517 | 1,530 | 10,200 |
| 2005/02/01 | 1,531 | 1,540 | 1,525 | 1,530 | 7,200 |
| 2005/01/31 | 1,530 | 1,539 | 1,530 | 1,530 | 2,900 |
| 2005/01/28 | 1,535 | 1,535 | 1,529 | 1,530 | 5,300 |
| 2005/01/27 | 1,535 | 1,535 | 1,530 | 1,531 | 4,200 |
| 2005/01/26 | 1,535 | 1,535 | 1,510 | 1,532 | 6,900 |
| 2005/01/25 | 1,544 | 1,545 | 1,529 | 1,539 | 3,800 |
| 2005/01/24 | 1,535 | 1,545 | 1,534 | 1,540 | 5,400 |
| 2005/01/21 | 1,529 | 1,533 | 1,529 | 1,529 | 4,800 |
| 2005/01/20 | 1,528 | 1,529 | 1,527 | 1,529 | 1,700 |
| 2005/01/19 | 1,528 | 1,529 | 1,519 | 1,520 | 3,900 |
| 2005/01/18 | 1,534 | 1,534 | 1,514 | 1,516 | 7,800 |
| 2005/01/17 | 1,537 | 1,538 | 1,525 | 1,534 | 4,400 |
| 2005/01/14 | 1,529 | 1,539 | 1,525 | 1,538 | 4,100 |
| 2005/01/13 | 1,519 | 1,540 | 1,515 | 1,540 | 9,300 |
| 2005/01/12 | 1,520 | 1,520 | 1,515 | 1,515 | 1,100 |
| 2005/01/11 | 1,520 | 1,529 | 1,513 | 1,515 | 6,000 |
| 2005/01/07 | 1,507 | 1,513 | 1,507 | 1,513 | 4,100 |
| 2005/01/06 | 1,510 | 1,510 | 1,505 | 1,507 | 1,300 |
| 2005/01/05 | 1,509 | 1,511 | 1,500 | 1,509 | 12,000 |
| 2005/01/04 | 1,497 | 1,510 | 1,497 | 1,509 | 2,400 |