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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
| 2007/12/27 | 1,558 | 1,575 | 1,558 | 1,565 | 1,600 |
| 2007/12/26 | 1,559 | 1,559 | 1,559 | 1,559 | 1,100 |
| 2007/12/25 | 1,555 | 1,560 | 1,555 | 1,557 | 1,600 |
| 2007/12/21 | 1,555 | 1,557 | 1,555 | 1,557 | 3,100 |
| 2007/12/20 | 1,559 | 1,561 | 1,559 | 1,559 | 1,000 |
| 2007/12/19 | 1,561 | 1,561 | 1,560 | 1,560 | 600 |
| 2007/12/18 | 1,560 | 1,569 | 1,556 | 1,560 | 3,000 |
| 2007/12/17 | 1,559 | 1,559 | 1,558 | 1,558 | 800 |
| 2007/12/14 | 1,560 | 1,562 | 1,555 | 1,558 | 5,400 |
| 2007/12/13 | 1,560 | 1,561 | 1,560 | 1,560 | 1,200 |
| 2007/12/12 | 1,555 | 1,561 | 1,555 | 1,557 | 1,100 |
| 2007/12/11 | 1,550 | 1,555 | 1,550 | 1,551 | 600 |
| 2007/12/10 | 1,562 | 1,562 | 1,550 | 1,550 | 3,300 |
| 2007/12/07 | 1,560 | 1,561 | 1,560 | 1,561 | 1,700 |
| 2007/12/06 | 1,559 | 1,559 | 1,558 | 1,559 | 500 |
| 2007/12/05 | 1,554 | 1,557 | 1,554 | 1,557 | 1,400 |
| 2007/12/04 | 1,554 | 1,555 | 1,553 | 1,554 | 2,200 |
| 2007/12/03 | 1,554 | 1,554 | 1,554 | 1,554 | 500 |
| 2007/11/30 | 1,554 | 1,554 | 1,553 | 1,554 | 1,000 |
| 2007/11/29 | 1,553 | 1,554 | 1,553 | 1,554 | 500 |
| 2007/11/28 | 1,550 | 1,553 | 1,550 | 1,553 | 1,300 |
| 2007/11/27 | 1,550 | 1,550 | 1,549 | 1,550 | 1,900 |
| 2007/11/26 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2007/11/22 | 1,550 | 1,551 | 1,536 | 1,550 | 4,000 |
| 2007/11/21 | 1,549 | 1,550 | 1,539 | 1,540 | 2,700 |
| 2007/11/20 | 1,553 | 1,554 | 1,552 | 1,553 | 1,900 |
| 2007/11/19 | 1,550 | 1,554 | 1,550 | 1,554 | 1,900 |
| 2007/11/16 | 1,545 | 1,551 | 1,545 | 1,547 | 900 |
| 2007/11/15 | 1,540 | 1,548 | 1,538 | 1,548 | 800 |
| 2007/11/14 | 1,538 | 1,540 | 1,537 | 1,538 | 900 |
| 2007/11/13 | 1,539 | 1,540 | 1,537 | 1,537 | 1,400 |
| 2007/11/12 | 1,538 | 1,539 | 1,537 | 1,539 | 800 |
| 2007/11/09 | 1,550 | 1,557 | 1,538 | 1,538 | 3,100 |
| 2007/11/08 | 1,554 | 1,555 | 1,540 | 1,540 | 400 |
| 2007/11/07 | 1,541 | 1,550 | 1,540 | 1,550 | 2,600 |
| 2007/11/06 | 1,550 | 1,550 | 1,540 | 1,540 | 900 |
| 2007/11/05 | 1,550 | 1,550 | 1,542 | 1,542 | 1,000 |
| 2007/11/02 | 1,540 | 1,548 | 1,540 | 1,546 | 500 |
| 2007/11/01 | 1,543 | 1,543 | 1,543 | 1,543 | 500 |
| 2007/10/31 | 1,540 | 1,550 | 1,540 | 1,541 | 900 |
| 2007/10/30 | 1,545 | 1,547 | 1,545 | 1,547 | 400 |
| 2007/10/29 | 1,540 | 1,541 | 1,537 | 1,540 | 3,200 |
| 2007/10/26 | 1,540 | 1,541 | 1,540 | 1,540 | 1,000 |
| 2007/10/25 | 1,541 | 1,542 | 1,540 | 1,540 | 700 |
| 2007/10/24 | 1,540 | 1,540 | 1,539 | 1,539 | 500 |
| 2007/10/23 | 1,540 | 1,541 | 1,538 | 1,540 | 2,000 |
| 2007/10/22 | 1,539 | 1,540 | 1,534 | 1,535 | 2,300 |
| 2007/10/19 | 1,549 | 1,550 | 1,544 | 1,545 | 1,600 |
| 2007/10/18 | 1,553 | 1,553 | 1,551 | 1,552 | 900 |
| 2007/10/17 | 1,554 | 1,554 | 1,553 | 1,554 | 500 |
| 2007/10/16 | 1,554 | 1,556 | 1,554 | 1,556 | 200 |
| 2007/10/15 | 1,554 | 1,555 | 1,554 | 1,554 | 500 |
| 2007/10/12 | 1,557 | 1,558 | 1,551 | 1,556 | 2,100 |
| 2007/10/11 | 1,557 | 1,558 | 1,557 | 1,558 | 800 |
| 2007/10/10 | 1,553 | 1,559 | 1,553 | 1,555 | 800 |
| 2007/10/09 | 1,546 | 1,554 | 1,546 | 1,553 | 1,200 |
| 2007/10/05 | 1,545 | 1,550 | 1,545 | 1,545 | 600 |
| 2007/10/04 | 1,543 | 1,548 | 1,543 | 1,545 | 3,500 |
| 2007/10/03 | 1,544 | 1,544 | 1,543 | 1,544 | 2,200 |
| 2007/10/02 | 1,544 | 1,545 | 1,543 | 1,544 | 1,800 |
| 2007/10/01 | 1,543 | 1,545 | 1,543 | 1,544 | 1,300 |
| 2007/09/28 | 1,540 | 1,543 | 1,540 | 1,542 | 2,300 |
| 2007/09/27 | 1,543 | 1,544 | 1,539 | 1,540 | 3,500 |
| 2007/09/26 | 1,549 | 1,550 | 1,544 | 1,545 | 2,300 |
| 2007/09/25 | 1,584 | 1,585 | 1,550 | 1,550 | 5,700 |
| 2007/09/21 | 1,586 | 1,587 | 1,584 | 1,587 | 8,800 |
| 2007/09/20 | 1,587 | 1,588 | 1,585 | 1,587 | 4,900 |
| 2007/09/19 | 1,587 | 1,588 | 1,585 | 1,588 | 9,100 |
| 2007/09/18 | 1,588 | 1,589 | 1,583 | 1,587 | 6,300 |
| 2007/09/14 | 1,589 | 1,590 | 1,585 | 1,586 | 2,400 |
| 2007/09/13 | 1,586 | 1,587 | 1,584 | 1,586 | 3,200 |
| 2007/09/12 | 1,588 | 1,590 | 1,586 | 1,586 | 1,700 |
| 2007/09/11 | 1,587 | 1,589 | 1,586 | 1,586 | 4,300 |
| 2007/09/10 | 1,588 | 1,590 | 1,581 | 1,586 | 4,300 |
| 2007/09/07 | 1,581 | 1,585 | 1,581 | 1,583 | 2,500 |
| 2007/09/06 | 1,580 | 1,581 | 1,574 | 1,581 | 3,600 |
| 2007/09/05 | 1,576 | 1,578 | 1,575 | 1,576 | 3,800 |
| 2007/09/04 | 1,575 | 1,579 | 1,568 | 1,576 | 2,400 |
| 2007/09/03 | 1,562 | 1,585 | 1,562 | 1,575 | 1,800 |
| 2007/08/31 | 1,555 | 1,560 | 1,555 | 1,560 | 4,100 |
| 2007/08/30 | 1,560 | 1,561 | 1,555 | 1,555 | 3,600 |
| 2007/08/29 | 1,560 | 1,560 | 1,555 | 1,560 | 1,600 |
| 2007/08/28 | 1,554 | 1,560 | 1,554 | 1,560 | 1,300 |
| 2007/08/27 | 1,555 | 1,557 | 1,555 | 1,556 | 4,900 |
| 2007/08/24 | 1,555 | 1,555 | 1,554 | 1,555 | 1,800 |
| 2007/08/23 | 1,550 | 1,555 | 1,550 | 1,555 | 3,700 |
| 2007/08/22 | 1,555 | 1,555 | 1,549 | 1,550 | 3,500 |
| 2007/08/21 | 1,550 | 1,555 | 1,550 | 1,554 | 600 |
| 2007/08/20 | 1,549 | 1,556 | 1,549 | 1,550 | 3,300 |
| 2007/08/17 | 1,558 | 1,558 | 1,550 | 1,557 | 3,600 |
| 2007/08/16 | 1,562 | 1,563 | 1,550 | 1,550 | 2,500 |
| 2007/08/15 | 1,571 | 1,575 | 1,564 | 1,564 | 3,700 |
| 2007/08/14 | 1,580 | 1,580 | 1,571 | 1,579 | 1,100 |
| 2007/08/13 | 1,582 | 1,582 | 1,574 | 1,580 | 1,100 |
| 2007/08/10 | 1,580 | 1,581 | 1,570 | 1,577 | 1,400 |
| 2007/08/09 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2007/08/08 | 1,577 | 1,577 | 1,577 | 1,577 | 1,300 |
| 2007/08/07 | 1,575 | 1,578 | 1,565 | 1,577 | 4,400 |
| 2007/08/06 | 1,571 | 1,575 | 1,570 | 1,572 | 2,100 |
| 2007/08/03 | 1,576 | 1,576 | 1,571 | 1,575 | 800 |
| 2007/08/02 | 1,568 | 1,575 | 1,568 | 1,575 | 400 |
| 2007/08/01 | 1,570 | 1,570 | 1,568 | 1,570 | 2,200 |
| 2007/07/31 | 1,570 | 1,575 | 1,565 | 1,570 | 5,200 |
| 2007/07/30 | 1,570 | 1,571 | 1,570 | 1,570 | 1,700 |
| 2007/07/27 | 1,574 | 1,575 | 1,571 | 1,572 | 2,300 |
| 2007/07/26 | 1,575 | 1,575 | 1,574 | 1,575 | 1,300 |
| 2007/07/25 | 1,578 | 1,579 | 1,578 | 1,579 | 2,100 |
| 2007/07/24 | 1,579 | 1,579 | 1,574 | 1,579 | 1,600 |
| 2007/07/23 | 1,579 | 1,580 | 1,577 | 1,577 | 2,200 |
| 2007/07/20 | 1,583 | 1,584 | 1,579 | 1,580 | 900 |
| 2007/07/19 | 1,582 | 1,582 | 1,580 | 1,582 | 1,400 |
| 2007/07/18 | 1,588 | 1,589 | 1,582 | 1,582 | 1,900 |
| 2007/07/17 | 1,582 | 1,585 | 1,581 | 1,585 | 3,600 |
| 2007/07/13 | 1,588 | 1,588 | 1,581 | 1,581 | 3,400 |
| 2007/07/12 | 1,585 | 1,586 | 1,581 | 1,581 | 1,200 |
| 2007/07/11 | 1,581 | 1,586 | 1,581 | 1,585 | 1,900 |
| 2007/07/10 | 1,580 | 1,581 | 1,579 | 1,581 | 1,700 |
| 2007/07/09 | 1,579 | 1,580 | 1,579 | 1,580 | 3,700 |
| 2007/07/06 | 1,581 | 1,581 | 1,577 | 1,579 | 600 |
| 2007/07/05 | 1,577 | 1,581 | 1,577 | 1,580 | 1,500 |
| 2007/07/04 | 1,577 | 1,577 | 1,575 | 1,576 | 1,000 |
| 2007/07/03 | 1,575 | 1,577 | 1,575 | 1,577 | 1,700 |
| 2007/07/02 | 1,577 | 1,577 | 1,574 | 1,574 | 1,300 |
| 2007/06/29 | 1,571 | 1,577 | 1,571 | 1,577 | 900 |
| 2007/06/28 | 1,574 | 1,575 | 1,570 | 1,571 | 1,300 |
| 2007/06/27 | 1,575 | 1,576 | 1,574 | 1,575 | 3,400 |
| 2007/06/26 | 1,576 | 1,578 | 1,575 | 1,577 | 1,400 |
| 2007/06/25 | 1,575 | 1,577 | 1,575 | 1,577 | 2,100 |
| 2007/06/22 | 1,574 | 1,575 | 1,574 | 1,575 | 1,300 |
| 2007/06/21 | 1,574 | 1,575 | 1,574 | 1,574 | 2,500 |
| 2007/06/20 | 1,570 | 1,573 | 1,568 | 1,571 | 3,200 |
| 2007/06/19 | 1,567 | 1,571 | 1,551 | 1,568 | 6,600 |
| 2007/06/18 | 1,565 | 1,569 | 1,565 | 1,567 | 2,000 |
| 2007/06/15 | 1,559 | 1,565 | 1,559 | 1,565 | 3,300 |
| 2007/06/14 | 1,559 | 1,562 | 1,559 | 1,560 | 1,900 |
| 2007/06/13 | 1,560 | 1,561 | 1,558 | 1,559 | 1,000 |
| 2007/06/12 | 1,560 | 1,560 | 1,556 | 1,558 | 700 |
| 2007/06/11 | 1,559 | 1,561 | 1,555 | 1,555 | 3,700 |
| 2007/06/08 | 1,560 | 1,564 | 1,550 | 1,556 | 900 |
| 2007/06/07 | 1,560 | 1,560 | 1,550 | 1,556 | 1,700 |
| 2007/06/06 | 1,559 | 1,560 | 1,558 | 1,559 | 1,500 |
| 2007/06/05 | 1,560 | 1,561 | 1,558 | 1,558 | 1,900 |
| 2007/06/04 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2007/06/01 | 1,560 | 1,565 | 1,552 | 1,564 | 1,400 |
| 2007/05/31 | 1,557 | 1,559 | 1,551 | 1,559 | 2,800 |
| 2007/05/30 | 1,560 | 1,560 | 1,554 | 1,559 | 900 |
| 2007/05/29 | 1,550 | 1,559 | 1,550 | 1,559 | 500 |
| 2007/05/28 | 1,545 | 1,551 | 1,545 | 1,550 | 2,500 |
| 2007/05/25 | 1,540 | 1,545 | 1,539 | 1,545 | 2,200 |
| 2007/05/24 | 1,540 | 1,541 | 1,540 | 1,540 | 1,700 |
| 2007/05/23 | 1,539 | 1,541 | 1,539 | 1,540 | 600 |
| 2007/05/22 | 1,536 | 1,536 | 1,535 | 1,536 | 1,100 |
| 2007/05/21 | 1,540 | 1,541 | 1,536 | 1,536 | 1,600 |
| 2007/05/18 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2007/05/17 | 1,536 | 1,536 | 1,536 | 1,536 | 800 |
| 2007/05/16 | 1,537 | 1,538 | 1,537 | 1,538 | 200 |
| 2007/05/15 | 1,544 | 1,545 | 1,536 | 1,537 | 1,300 |
| 2007/05/14 | 1,534 | 1,545 | 1,534 | 1,544 | 2,000 |
| 2007/05/11 | 1,540 | 1,541 | 1,529 | 1,530 | 1,800 |
| 2007/05/10 | 1,548 | 1,556 | 1,540 | 1,540 | 5,100 |
| 2007/05/09 | 1,530 | 1,536 | 1,530 | 1,535 | 1,000 |
| 2007/05/08 | 1,535 | 1,535 | 1,532 | 1,532 | 2,200 |
| 2007/05/07 | 1,525 | 1,536 | 1,525 | 1,525 | 1,400 |
| 2007/05/02 | 1,530 | 1,531 | 1,524 | 1,525 | 1,400 |
| 2007/05/01 | 1,530 | 1,531 | 1,530 | 1,530 | 800 |
| 2007/04/27 | 1,530 | 1,533 | 1,530 | 1,530 | 1,000 |
| 2007/04/26 | 1,521 | 1,531 | 1,520 | 1,531 | 600 |
| 2007/04/25 | 1,520 | 1,523 | 1,520 | 1,522 | 1,400 |
| 2007/04/24 | 1,525 | 1,525 | 1,519 | 1,520 | 800 |
| 2007/04/23 | 1,520 | 1,525 | 1,520 | 1,524 | 1,200 |
| 2007/04/20 | 1,523 | 1,523 | 1,520 | 1,520 | 1,300 |
| 2007/04/19 | 1,525 | 1,529 | 1,520 | 1,523 | 2,600 |
| 2007/04/18 | 1,525 | 1,525 | 1,524 | 1,525 | 700 |
| 2007/04/17 | 1,524 | 1,525 | 1,523 | 1,525 | 2,700 |
| 2007/04/16 | 1,527 | 1,527 | 1,523 | 1,523 | 700 |
| 2007/04/13 | 1,525 | 1,527 | 1,523 | 1,527 | 1,900 |
| 2007/04/12 | 1,525 | 1,526 | 1,524 | 1,524 | 900 |
| 2007/04/11 | 1,527 | 1,527 | 1,525 | 1,525 | 500 |
| 2007/04/10 | 1,527 | 1,529 | 1,523 | 1,525 | 4,300 |
| 2007/04/09 | 1,530 | 1,530 | 1,526 | 1,526 | 3,400 |
| 2007/04/06 | 1,528 | 1,530 | 1,527 | 1,529 | 2,600 |
| 2007/04/05 | 1,527 | 1,527 | 1,524 | 1,525 | 4,200 |
| 2007/04/04 | 1,528 | 1,528 | 1,527 | 1,527 | 1,600 |
| 2007/04/03 | 1,535 | 1,535 | 1,526 | 1,529 | 2,400 |
| 2007/04/02 | 1,539 | 1,539 | 1,532 | 1,532 | 800 |
| 2007/03/30 | 1,534 | 1,535 | 1,533 | 1,533 | 900 |
| 2007/03/29 | 1,533 | 1,536 | 1,533 | 1,536 | 2,200 |
| 2007/03/28 | 1,539 | 1,540 | 1,529 | 1,533 | 2,600 |
| 2007/03/27 | 1,542 | 1,555 | 1,525 | 1,540 | 8,000 |
| 2007/03/26 | 1,591 | 1,593 | 1,590 | 1,590 | 10,100 |
| 2007/03/23 | 1,589 | 1,593 | 1,588 | 1,592 | 16,400 |
| 2007/03/22 | 1,585 | 1,591 | 1,585 | 1,589 | 7,700 |
| 2007/03/20 | 1,587 | 1,588 | 1,585 | 1,585 | 9,700 |
| 2007/03/19 | 1,589 | 1,589 | 1,587 | 1,587 | 1,900 |
| 2007/03/16 | 1,590 | 1,591 | 1,587 | 1,588 | 2,700 |
| 2007/03/15 | 1,591 | 1,592 | 1,589 | 1,590 | 1,900 |
| 2007/03/14 | 1,584 | 1,591 | 1,584 | 1,591 | 3,800 |
| 2007/03/13 | 1,589 | 1,591 | 1,582 | 1,590 | 2,700 |
| 2007/03/12 | 1,581 | 1,590 | 1,581 | 1,590 | 500 |
| 2007/03/09 | 1,566 | 1,581 | 1,566 | 1,568 | 10,200 |
| 2007/03/08 | 1,576 | 1,582 | 1,576 | 1,582 | 5,600 |
| 2007/03/07 | 1,577 | 1,578 | 1,576 | 1,577 | 2,900 |
| 2007/03/06 | 1,566 | 1,577 | 1,560 | 1,576 | 8,400 |
| 2007/03/05 | 1,578 | 1,579 | 1,565 | 1,566 | 8,300 |
| 2007/03/02 | 1,571 | 1,579 | 1,571 | 1,578 | 2,400 |
| 2007/03/01 | 1,572 | 1,574 | 1,572 | 1,572 | 4,000 |
| 2007/02/28 | 1,574 | 1,575 | 1,565 | 1,572 | 4,800 |
| 2007/02/27 | 1,574 | 1,576 | 1,574 | 1,575 | 4,400 |
| 2007/02/26 | 1,575 | 1,575 | 1,570 | 1,574 | 2,100 |
| 2007/02/23 | 1,577 | 1,578 | 1,573 | 1,573 | 5,300 |
| 2007/02/22 | 1,575 | 1,580 | 1,575 | 1,575 | 4,200 |
| 2007/02/21 | 1,580 | 1,585 | 1,575 | 1,575 | 3,700 |
| 2007/02/20 | 1,576 | 1,582 | 1,576 | 1,580 | 3,500 |
| 2007/02/19 | 1,566 | 1,584 | 1,566 | 1,582 | 5,600 |
| 2007/02/16 | 1,567 | 1,568 | 1,561 | 1,563 | 3,600 |
| 2007/02/15 | 1,565 | 1,566 | 1,562 | 1,566 | 3,500 |
| 2007/02/14 | 1,565 | 1,566 | 1,560 | 1,563 | 3,200 |
| 2007/02/13 | 1,559 | 1,565 | 1,559 | 1,565 | 2,200 |
| 2007/02/09 | 1,550 | 1,559 | 1,550 | 1,559 | 3,200 |
| 2007/02/08 | 1,559 | 1,559 | 1,557 | 1,559 | 1,800 |
| 2007/02/07 | 1,557 | 1,558 | 1,555 | 1,558 | 4,600 |
| 2007/02/06 | 1,556 | 1,557 | 1,553 | 1,557 | 5,300 |
| 2007/02/05 | 1,556 | 1,556 | 1,555 | 1,556 | 400 |
| 2007/02/02 | 1,555 | 1,556 | 1,554 | 1,555 | 4,800 |
| 2007/02/01 | 1,550 | 1,555 | 1,550 | 1,554 | 400 |
| 2007/01/31 | 1,560 | 1,561 | 1,554 | 1,557 | 5,900 |
| 2007/01/30 | 1,561 | 1,565 | 1,559 | 1,560 | 7,400 |
| 2007/01/29 | 1,565 | 1,565 | 1,561 | 1,561 | 3,000 |
| 2007/01/26 | 1,567 | 1,567 | 1,561 | 1,563 | 500 |
| 2007/01/25 | 1,566 | 1,567 | 1,561 | 1,562 | 3,100 |
| 2007/01/24 | 1,565 | 1,566 | 1,562 | 1,566 | 3,800 |
| 2007/01/23 | 1,563 | 1,563 | 1,561 | 1,562 | 3,400 |
| 2007/01/22 | 1,564 | 1,565 | 1,562 | 1,562 | 5,900 |
| 2007/01/19 | 1,565 | 1,565 | 1,564 | 1,564 | 300 |
| 2007/01/18 | 1,556 | 1,568 | 1,556 | 1,567 | 1,900 |
| 2007/01/17 | 1,554 | 1,555 | 1,554 | 1,554 | 2,000 |
| 2007/01/16 | 1,551 | 1,555 | 1,551 | 1,554 | 1,500 |
| 2007/01/15 | 1,550 | 1,552 | 1,550 | 1,550 | 1,400 |
| 2007/01/12 | 1,550 | 1,553 | 1,550 | 1,550 | 2,000 |
| 2007/01/11 | 1,544 | 1,551 | 1,529 | 1,550 | 11,000 |
| 2007/01/10 | 1,544 | 1,545 | 1,540 | 1,544 | 3,800 |
| 2007/01/09 | 1,542 | 1,551 | 1,542 | 1,551 | 2,200 |
| 2007/01/05 | 1,541 | 1,546 | 1,541 | 1,545 | 1,400 |
| 2007/01/04 | 1,540 | 1,541 | 1,540 | 1,541 | 1,800 |