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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,538 | 1,541 | 1,538 | 1,540 | 2,000 |
| 2006/12/28 | 1,534 | 1,537 | 1,534 | 1,537 | 3,900 |
| 2006/12/27 | 1,535 | 1,537 | 1,535 | 1,535 | 500 |
| 2006/12/26 | 1,534 | 1,538 | 1,534 | 1,535 | 1,800 |
| 2006/12/25 | 1,535 | 1,538 | 1,534 | 1,538 | 4,500 |
| 2006/12/22 | 1,539 | 1,540 | 1,537 | 1,537 | 2,900 |
| 2006/12/21 | 1,538 | 1,539 | 1,538 | 1,539 | 1,000 |
| 2006/12/20 | 1,538 | 1,538 | 1,536 | 1,536 | 900 |
| 2006/12/19 | 1,538 | 1,538 | 1,536 | 1,536 | 400 |
| 2006/12/18 | 1,535 | 1,539 | 1,530 | 1,536 | 4,400 |
| 2006/12/15 | 1,536 | 1,539 | 1,534 | 1,535 | 1,900 |
| 2006/12/14 | 1,530 | 1,540 | 1,528 | 1,535 | 2,600 |
| 2006/12/13 | 1,529 | 1,534 | 1,519 | 1,525 | 6,000 |
| 2006/12/12 | 1,529 | 1,535 | 1,529 | 1,535 | 2,700 |
| 2006/12/11 | 1,520 | 1,529 | 1,520 | 1,529 | 1,800 |
| 2006/12/08 | 1,515 | 1,519 | 1,512 | 1,518 | 1,000 |
| 2006/12/07 | 1,510 | 1,511 | 1,510 | 1,511 | 800 |
| 2006/12/06 | 1,510 | 1,511 | 1,507 | 1,510 | 900 |
| 2006/12/05 | 1,506 | 1,509 | 1,505 | 1,509 | 600 |
| 2006/12/04 | 1,505 | 1,510 | 1,504 | 1,509 | 2,500 |
| 2006/12/01 | 1,505 | 1,506 | 1,505 | 1,505 | 1,400 |
| 2006/11/30 | 1,505 | 1,506 | 1,503 | 1,505 | 1,700 |
| 2006/11/29 | 1,506 | 1,506 | 1,501 | 1,505 | 1,000 |
| 2006/11/28 | 1,502 | 1,506 | 1,502 | 1,506 | 900 |
| 2006/11/27 | 1,509 | 1,509 | 1,501 | 1,502 | 1,200 |
| 2006/11/24 | 1,505 | 1,509 | 1,505 | 1,509 | 1,700 |
| 2006/11/22 | 1,510 | 1,510 | 1,504 | 1,505 | 400 |
| 2006/11/21 | 1,505 | 1,510 | 1,505 | 1,505 | 2,100 |
| 2006/11/20 | 1,510 | 1,511 | 1,500 | 1,510 | 3,200 |
| 2006/11/17 | 1,510 | 1,521 | 1,510 | 1,511 | 3,600 |
| 2006/11/16 | 1,511 | 1,511 | 1,510 | 1,511 | 400 |
| 2006/11/15 | 1,510 | 1,513 | 1,509 | 1,511 | 2,000 |
| 2006/11/14 | 1,511 | 1,513 | 1,510 | 1,510 | 3,000 |
| 2006/11/13 | 1,516 | 1,516 | 1,513 | 1,513 | 1,600 |
| 2006/11/10 | 1,516 | 1,517 | 1,510 | 1,513 | 3,500 |
| 2006/11/09 | 1,515 | 1,519 | 1,515 | 1,516 | 1,800 |
| 2006/11/08 | 1,515 | 1,520 | 1,515 | 1,515 | 1,500 |
| 2006/11/07 | 1,516 | 1,516 | 1,514 | 1,515 | 2,900 |
| 2006/11/06 | 1,520 | 1,520 | 1,515 | 1,516 | 2,600 |
| 2006/11/02 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2006/11/01 | 1,519 | 1,519 | 1,516 | 1,519 | 500 |
| 2006/10/31 | 1,519 | 1,520 | 1,519 | 1,519 | 300 |
| 2006/10/30 | 1,520 | 1,521 | 1,520 | 1,520 | 800 |
| 2006/10/27 | 1,520 | 1,521 | 1,519 | 1,520 | 1,100 |
| 2006/10/26 | 1,515 | 1,521 | 1,514 | 1,520 | 3,000 |
| 2006/10/25 | 1,518 | 1,519 | 1,514 | 1,515 | 1,500 |
| 2006/10/24 | 1,515 | 1,516 | 1,515 | 1,515 | 1,100 |
| 2006/10/23 | 1,511 | 1,515 | 1,511 | 1,515 | 700 |
| 2006/10/20 | 1,521 | 1,521 | 1,520 | 1,520 | 700 |
| 2006/10/19 | 1,520 | 1,520 | 1,509 | 1,520 | 800 |
| 2006/10/18 | 1,510 | 1,520 | 1,510 | 1,519 | 900 |
| 2006/10/17 | 1,505 | 1,511 | 1,505 | 1,510 | 1,300 |
| 2006/10/16 | 1,507 | 1,511 | 1,505 | 1,510 | 4,000 |
| 2006/10/13 | 1,510 | 1,521 | 1,510 | 1,520 | 500 |
| 2006/10/12 | 1,504 | 1,505 | 1,504 | 1,505 | 4,700 |
| 2006/10/11 | 1,504 | 1,506 | 1,504 | 1,505 | 1,300 |
| 2006/10/10 | 1,525 | 1,528 | 1,501 | 1,502 | 5,500 |
| 2006/10/06 | 1,529 | 1,537 | 1,529 | 1,530 | 1,900 |
| 2006/10/05 | 1,528 | 1,531 | 1,527 | 1,530 | 1,200 |
| 2006/10/04 | 1,545 | 1,546 | 1,528 | 1,528 | 5,000 |
| 2006/10/03 | 1,540 | 1,546 | 1,540 | 1,545 | 1,600 |
| 2006/10/02 | 1,529 | 1,540 | 1,529 | 1,540 | 3,300 |
| 2006/09/29 | 1,524 | 1,530 | 1,523 | 1,530 | 1,900 |
| 2006/09/28 | 1,521 | 1,525 | 1,520 | 1,523 | 3,400 |
| 2006/09/27 | 1,520 | 1,523 | 1,519 | 1,521 | 3,500 |
| 2006/09/26 | 1,550 | 1,551 | 1,499 | 1,520 | 11,300 |
| 2006/09/25 | 1,598 | 1,600 | 1,593 | 1,595 | 19,000 |
| 2006/09/22 | 1,598 | 1,600 | 1,595 | 1,599 | 4,000 |
| 2006/09/21 | 1,597 | 1,600 | 1,595 | 1,599 | 10,000 |
| 2006/09/20 | 1,597 | 1,598 | 1,594 | 1,596 | 5,600 |
| 2006/09/19 | 1,593 | 1,598 | 1,593 | 1,597 | 4,800 |
| 2006/09/15 | 1,590 | 1,594 | 1,589 | 1,593 | 2,800 |
| 2006/09/14 | 1,580 | 1,591 | 1,580 | 1,590 | 2,600 |
| 2006/09/13 | 1,590 | 1,591 | 1,579 | 1,580 | 5,500 |
| 2006/09/12 | 1,589 | 1,591 | 1,586 | 1,590 | 3,500 |
| 2006/09/11 | 1,581 | 1,586 | 1,581 | 1,586 | 4,600 |
| 2006/09/08 | 1,579 | 1,583 | 1,579 | 1,582 | 2,300 |
| 2006/09/07 | 1,580 | 1,583 | 1,577 | 1,580 | 1,800 |
| 2006/09/06 | 1,575 | 1,581 | 1,575 | 1,580 | 2,400 |
| 2006/09/05 | 1,570 | 1,578 | 1,566 | 1,575 | 1,600 |
| 2006/09/04 | 1,588 | 1,589 | 1,540 | 1,570 | 15,100 |
| 2006/09/01 | 1,588 | 1,590 | 1,586 | 1,588 | 1,500 |
| 2006/08/31 | 1,585 | 1,589 | 1,584 | 1,588 | 3,800 |
| 2006/08/30 | 1,587 | 1,590 | 1,585 | 1,586 | 3,200 |
| 2006/08/29 | 1,584 | 1,587 | 1,584 | 1,586 | 2,300 |
| 2006/08/28 | 1,584 | 1,592 | 1,582 | 1,590 | 6,900 |
| 2006/08/25 | 1,583 | 1,584 | 1,583 | 1,584 | 2,800 |
| 2006/08/24 | 1,582 | 1,584 | 1,581 | 1,584 | 2,100 |
| 2006/08/23 | 1,579 | 1,582 | 1,579 | 1,582 | 3,300 |
| 2006/08/22 | 1,580 | 1,580 | 1,575 | 1,579 | 4,800 |
| 2006/08/21 | 1,578 | 1,579 | 1,570 | 1,578 | 5,400 |
| 2006/08/18 | 1,572 | 1,575 | 1,569 | 1,572 | 2,600 |
| 2006/08/17 | 1,571 | 1,572 | 1,569 | 1,572 | 2,000 |
| 2006/08/16 | 1,570 | 1,572 | 1,569 | 1,572 | 3,800 |
| 2006/08/15 | 1,569 | 1,570 | 1,569 | 1,570 | 2,300 |
| 2006/08/14 | 1,570 | 1,571 | 1,568 | 1,570 | 2,800 |
| 2006/08/11 | 1,572 | 1,573 | 1,569 | 1,571 | 700 |
| 2006/08/10 | 1,569 | 1,578 | 1,569 | 1,572 | 4,700 |
| 2006/08/09 | 1,570 | 1,571 | 1,570 | 1,571 | 2,700 |
| 2006/08/08 | 1,568 | 1,570 | 1,568 | 1,570 | 500 |
| 2006/08/07 | 1,564 | 1,570 | 1,554 | 1,570 | 6,200 |
| 2006/08/04 | 1,559 | 1,568 | 1,559 | 1,562 | 1,200 |
| 2006/08/03 | 1,550 | 1,554 | 1,545 | 1,551 | 5,300 |
| 2006/08/02 | 1,544 | 1,550 | 1,543 | 1,550 | 2,300 |
| 2006/08/01 | 1,541 | 1,542 | 1,540 | 1,542 | 3,400 |
| 2006/07/31 | 1,540 | 1,542 | 1,540 | 1,541 | 5,000 |
| 2006/07/28 | 1,537 | 1,540 | 1,529 | 1,540 | 4,500 |
| 2006/07/27 | 1,540 | 1,540 | 1,534 | 1,537 | 2,900 |
| 2006/07/26 | 1,530 | 1,539 | 1,530 | 1,538 | 3,900 |
| 2006/07/25 | 1,531 | 1,541 | 1,531 | 1,535 | 5,200 |
| 2006/07/24 | 1,530 | 1,531 | 1,529 | 1,529 | 2,100 |
| 2006/07/21 | 1,530 | 1,530 | 1,525 | 1,530 | 2,000 |
| 2006/07/20 | 1,524 | 1,529 | 1,524 | 1,527 | 6,200 |
| 2006/07/19 | 1,540 | 1,541 | 1,521 | 1,525 | 3,000 |
| 2006/07/18 | 1,540 | 1,541 | 1,536 | 1,537 | 3,100 |
| 2006/07/14 | 1,540 | 1,541 | 1,538 | 1,540 | 4,200 |
| 2006/07/13 | 1,538 | 1,541 | 1,538 | 1,540 | 2,700 |
| 2006/07/12 | 1,537 | 1,538 | 1,533 | 1,538 | 2,600 |
| 2006/07/11 | 1,535 | 1,538 | 1,533 | 1,534 | 3,000 |
| 2006/07/10 | 1,535 | 1,536 | 1,535 | 1,535 | 2,400 |
| 2006/07/07 | 1,535 | 1,538 | 1,535 | 1,536 | 2,300 |
| 2006/07/06 | 1,535 | 1,536 | 1,534 | 1,536 | 3,900 |
| 2006/07/05 | 1,535 | 1,538 | 1,535 | 1,535 | 1,300 |
| 2006/07/04 | 1,535 | 1,537 | 1,532 | 1,537 | 3,600 |
| 2006/07/03 | 1,537 | 1,537 | 1,530 | 1,537 | 5,600 |
| 2006/06/30 | 1,538 | 1,538 | 1,537 | 1,537 | 2,700 |
| 2006/06/29 | 1,538 | 1,540 | 1,520 | 1,537 | 3,500 |
| 2006/06/28 | 1,540 | 1,541 | 1,539 | 1,539 | 1,700 |
| 2006/06/27 | 1,544 | 1,545 | 1,540 | 1,540 | 1,200 |
| 2006/06/26 | 1,539 | 1,545 | 1,539 | 1,545 | 4,400 |
| 2006/06/23 | 1,545 | 1,545 | 1,537 | 1,545 | 1,700 |
| 2006/06/22 | 1,539 | 1,546 | 1,530 | 1,540 | 3,200 |
| 2006/06/21 | 1,534 | 1,535 | 1,529 | 1,535 | 1,400 |
| 2006/06/20 | 1,529 | 1,536 | 1,524 | 1,535 | 5,100 |
| 2006/06/19 | 1,504 | 1,531 | 1,501 | 1,525 | 4,300 |
| 2006/06/16 | 1,486 | 1,503 | 1,486 | 1,502 | 3,800 |
| 2006/06/15 | 1,481 | 1,485 | 1,479 | 1,485 | 11,600 |
| 2006/06/14 | 1,482 | 1,500 | 1,482 | 1,485 | 5,800 |
| 2006/06/13 | 1,484 | 1,501 | 1,479 | 1,485 | 4,000 |
| 2006/06/12 | 1,475 | 1,482 | 1,474 | 1,482 | 6,600 |
| 2006/06/09 | 1,480 | 1,492 | 1,475 | 1,475 | 14,300 |
| 2006/06/08 | 1,499 | 1,499 | 1,485 | 1,490 | 3,700 |
| 2006/06/07 | 1,500 | 1,501 | 1,499 | 1,499 | 1,100 |
| 2006/06/06 | 1,511 | 1,511 | 1,500 | 1,500 | 1,600 |
| 2006/06/05 | 1,514 | 1,515 | 1,499 | 1,510 | 2,800 |
| 2006/06/02 | 1,510 | 1,515 | 1,500 | 1,515 | 1,600 |
| 2006/06/01 | 1,516 | 1,519 | 1,510 | 1,515 | 3,300 |
| 2006/05/31 | 1,518 | 1,519 | 1,510 | 1,516 | 3,800 |
| 2006/05/30 | 1,520 | 1,520 | 1,509 | 1,519 | 1,500 |
| 2006/05/29 | 1,520 | 1,520 | 1,511 | 1,520 | 1,200 |
| 2006/05/26 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2006/05/25 | 1,509 | 1,513 | 1,509 | 1,512 | 1,900 |
| 2006/05/24 | 1,519 | 1,520 | 1,500 | 1,510 | 10,700 |
| 2006/05/23 | 1,520 | 1,521 | 1,520 | 1,521 | 800 |
| 2006/05/22 | 1,521 | 1,525 | 1,520 | 1,520 | 2,800 |
| 2006/05/19 | 1,519 | 1,528 | 1,498 | 1,522 | 9,300 |
| 2006/05/18 | 1,530 | 1,530 | 1,518 | 1,529 | 3,600 |
| 2006/05/17 | 1,530 | 1,531 | 1,521 | 1,530 | 5,100 |
| 2006/05/16 | 1,532 | 1,533 | 1,531 | 1,531 | 1,400 |
| 2006/05/15 | 1,534 | 1,550 | 1,529 | 1,531 | 4,000 |
| 2006/05/12 | 1,535 | 1,537 | 1,508 | 1,536 | 5,300 |
| 2006/05/11 | 1,536 | 1,536 | 1,532 | 1,536 | 1,900 |
| 2006/05/10 | 1,537 | 1,537 | 1,535 | 1,536 | 1,700 |
| 2006/05/09 | 1,536 | 1,537 | 1,532 | 1,536 | 4,600 |
| 2006/05/08 | 1,535 | 1,536 | 1,535 | 1,536 | 700 |
| 2006/05/02 | 1,537 | 1,541 | 1,536 | 1,536 | 2,300 |
| 2006/05/01 | 1,540 | 1,540 | 1,536 | 1,536 | 1,200 |
| 2006/04/28 | 1,538 | 1,539 | 1,531 | 1,538 | 4,300 |
| 2006/04/27 | 1,538 | 1,541 | 1,531 | 1,538 | 4,700 |
| 2006/04/26 | 1,537 | 1,540 | 1,537 | 1,538 | 1,500 |
| 2006/04/25 | 1,535 | 1,540 | 1,531 | 1,538 | 3,900 |
| 2006/04/24 | 1,543 | 1,544 | 1,537 | 1,538 | 3,800 |
| 2006/04/21 | 1,547 | 1,549 | 1,541 | 1,543 | 4,500 |
| 2006/04/20 | 1,550 | 1,550 | 1,547 | 1,547 | 1,600 |
| 2006/04/19 | 1,554 | 1,555 | 1,550 | 1,550 | 2,100 |
| 2006/04/18 | 1,550 | 1,554 | 1,548 | 1,554 | 3,100 |
| 2006/04/17 | 1,559 | 1,559 | 1,549 | 1,550 | 3,100 |
| 2006/04/14 | 1,563 | 1,565 | 1,550 | 1,550 | 8,900 |
| 2006/04/13 | 1,570 | 1,570 | 1,567 | 1,568 | 3,300 |
| 2006/04/12 | 1,570 | 1,570 | 1,563 | 1,570 | 1,700 |
| 2006/04/11 | 1,569 | 1,570 | 1,550 | 1,570 | 8,200 |
| 2006/04/10 | 1,574 | 1,575 | 1,550 | 1,570 | 7,100 |
| 2006/04/07 | 1,580 | 1,581 | 1,575 | 1,576 | 4,800 |
| 2006/04/06 | 1,582 | 1,583 | 1,579 | 1,581 | 2,200 |
| 2006/04/05 | 1,569 | 1,580 | 1,569 | 1,580 | 6,300 |
| 2006/04/04 | 1,570 | 1,570 | 1,567 | 1,569 | 4,800 |
| 2006/04/03 | 1,569 | 1,570 | 1,568 | 1,570 | 2,300 |
| 2006/03/31 | 1,569 | 1,570 | 1,565 | 1,569 | 2,600 |
| 2006/03/30 | 1,561 | 1,570 | 1,561 | 1,565 | 1,400 |
| 2006/03/29 | 1,545 | 1,560 | 1,545 | 1,560 | 4,400 |
| 2006/03/28 | 1,540 | 1,544 | 1,518 | 1,540 | 10,400 |
| 2006/03/27 | 1,605 | 1,614 | 1,605 | 1,611 | 29,500 |
| 2006/03/24 | 1,602 | 1,609 | 1,601 | 1,607 | 15,900 |
| 2006/03/23 | 1,600 | 1,601 | 1,594 | 1,601 | 11,600 |
| 2006/03/22 | 1,585 | 1,600 | 1,584 | 1,600 | 15,300 |
| 2006/03/20 | 1,575 | 1,585 | 1,575 | 1,585 | 10,600 |
| 2006/03/17 | 1,550 | 1,575 | 1,549 | 1,575 | 5,700 |
| 2006/03/16 | 1,574 | 1,575 | 1,550 | 1,550 | 10,900 |
| 2006/03/15 | 1,600 | 1,600 | 1,540 | 1,575 | 13,100 |
| 2006/03/14 | 1,600 | 1,609 | 1,570 | 1,600 | 15,000 |
| 2006/03/13 | 1,601 | 1,605 | 1,595 | 1,600 | 7,800 |
| 2006/03/10 | 1,600 | 1,600 | 1,590 | 1,600 | 6,900 |
| 2006/03/09 | 1,596 | 1,619 | 1,588 | 1,600 | 10,000 |
| 2006/03/08 | 1,600 | 1,600 | 1,596 | 1,596 | 5,500 |
| 2006/03/07 | 1,600 | 1,610 | 1,599 | 1,600 | 5,100 |
| 2006/03/06 | 1,600 | 1,601 | 1,600 | 1,600 | 3,700 |
| 2006/03/03 | 1,610 | 1,610 | 1,592 | 1,600 | 4,900 |
| 2006/03/02 | 1,610 | 1,620 | 1,600 | 1,610 | 9,600 |
| 2006/03/01 | 1,605 | 1,610 | 1,605 | 1,606 | 5,000 |
| 2006/02/28 | 1,599 | 1,620 | 1,599 | 1,605 | 5,000 |
| 2006/02/27 | 1,610 | 1,610 | 1,599 | 1,599 | 9,700 |
| 2006/02/24 | 1,605 | 1,650 | 1,602 | 1,602 | 6,700 |
| 2006/02/23 | 1,596 | 1,634 | 1,596 | 1,600 | 2,800 |
| 2006/02/22 | 1,528 | 1,585 | 1,525 | 1,585 | 7,600 |
| 2006/02/21 | 1,544 | 1,545 | 1,500 | 1,525 | 20,200 |
| 2006/02/20 | 1,582 | 1,585 | 1,520 | 1,545 | 13,900 |
| 2006/02/17 | 1,628 | 1,639 | 1,581 | 1,590 | 19,100 |
| 2006/02/16 | 1,668 | 1,669 | 1,628 | 1,630 | 15,000 |
| 2006/02/15 | 1,649 | 1,671 | 1,649 | 1,670 | 1,200 |
| 2006/02/14 | 1,630 | 1,670 | 1,630 | 1,640 | 5,100 |
| 2006/02/13 | 1,641 | 1,641 | 1,629 | 1,630 | 5,300 |
| 2006/02/10 | 1,670 | 1,680 | 1,637 | 1,638 | 12,000 |
| 2006/02/09 | 1,700 | 1,700 | 1,664 | 1,665 | 6,000 |
| 2006/02/08 | 1,679 | 1,680 | 1,663 | 1,665 | 8,200 |
| 2006/02/07 | 1,716 | 1,717 | 1,676 | 1,678 | 15,500 |
| 2006/02/06 | 1,760 | 1,761 | 1,711 | 1,718 | 7,600 |
| 2006/02/03 | 1,749 | 1,777 | 1,749 | 1,760 | 5,600 |
| 2006/02/02 | 1,713 | 1,800 | 1,713 | 1,750 | 14,200 |
| 2006/02/01 | 1,682 | 1,713 | 1,682 | 1,713 | 9,500 |
| 2006/01/31 | 1,671 | 1,701 | 1,671 | 1,680 | 15,500 |
| 2006/01/30 | 1,652 | 1,672 | 1,652 | 1,672 | 5,200 |
| 2006/01/27 | 1,634 | 1,660 | 1,634 | 1,651 | 3,400 |
| 2006/01/26 | 1,629 | 1,640 | 1,629 | 1,630 | 1,400 |
| 2006/01/25 | 1,631 | 1,680 | 1,627 | 1,627 | 6,400 |
| 2006/01/24 | 1,619 | 1,630 | 1,619 | 1,630 | 2,600 |
| 2006/01/23 | 1,626 | 1,640 | 1,614 | 1,626 | 9,200 |
| 2006/01/20 | 1,634 | 1,650 | 1,626 | 1,630 | 7,400 |
| 2006/01/19 | 1,599 | 1,612 | 1,597 | 1,612 | 13,700 |
| 2006/01/18 | 1,649 | 1,651 | 1,600 | 1,600 | 15,400 |
| 2006/01/17 | 1,680 | 1,680 | 1,646 | 1,650 | 9,600 |
| 2006/01/16 | 1,670 | 1,682 | 1,670 | 1,680 | 7,500 |
| 2006/01/13 | 1,665 | 1,681 | 1,664 | 1,666 | 7,600 |
| 2006/01/12 | 1,659 | 1,665 | 1,659 | 1,665 | 3,700 |
| 2006/01/11 | 1,655 | 1,661 | 1,654 | 1,660 | 7,000 |
| 2006/01/10 | 1,644 | 1,656 | 1,644 | 1,655 | 11,300 |
| 2006/01/06 | 1,639 | 1,646 | 1,639 | 1,646 | 5,200 |
| 2006/01/05 | 1,636 | 1,638 | 1,635 | 1,636 | 6,800 |
| 2006/01/04 | 1,625 | 1,636 | 1,624 | 1,636 | 4,200 |