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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,580 | 1,587 | 1,580 | 1,585 | 600 |
| 2009/12/29 | 1,571 | 1,582 | 1,571 | 1,582 | 700 |
| 2009/12/28 | 1,580 | 1,580 | 1,580 | 1,580 | 800 |
| 2009/12/25 | 1,566 | 1,568 | 1,566 | 1,568 | 400 |
| 2009/12/24 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2009/12/22 | 1,575 | 1,575 | 1,566 | 1,566 | 200 |
| 2009/12/21 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2009/12/18 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 |
| 2009/12/17 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2009/12/16 | 1,575 | 1,575 | 1,572 | 1,572 | 900 |
| 2009/12/15 | 1,572 | 1,572 | 1,572 | 1,572 | 100 |
| 2009/12/14 | 1,572 | 1,572 | 1,572 | 1,572 | 200 |
| 2009/12/11 | 1,565 | 1,570 | 1,565 | 1,570 | 1,300 |
| 2009/12/10 | 1,587 | 1,587 | 1,562 | 1,562 | 400 |
| 2009/12/09 | 1,561 | 1,561 | 1,560 | 1,560 | 400 |
| 2009/12/07 | 1,559 | 1,559 | 1,559 | 1,559 | 200 |
| 2009/12/04 | 1,556 | 1,568 | 1,555 | 1,556 | 600 |
| 2009/12/03 | 1,556 | 1,565 | 1,555 | 1,557 | 600 |
| 2009/12/02 | 1,556 | 1,556 | 1,555 | 1,556 | 300 |
| 2009/12/01 | 1,554 | 1,569 | 1,554 | 1,569 | 200 |
| 2009/11/30 | 1,552 | 1,553 | 1,552 | 1,553 | 200 |
| 2009/11/27 | 1,552 | 1,555 | 1,552 | 1,555 | 200 |
| 2009/11/26 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2009/11/25 | 1,565 | 1,567 | 1,565 | 1,567 | 300 |
| 2009/11/24 | 1,550 | 1,558 | 1,550 | 1,558 | 700 |
| 2009/11/19 | 1,554 | 1,554 | 1,554 | 1,554 | 300 |
| 2009/11/18 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2009/11/17 | 1,575 | 1,578 | 1,555 | 1,555 | 1,500 |
| 2009/11/16 | 1,565 | 1,575 | 1,565 | 1,575 | 500 |
| 2009/11/13 | 1,573 | 1,580 | 1,568 | 1,568 | 1,000 |
| 2009/11/12 | 1,570 | 1,570 | 1,567 | 1,567 | 400 |
| 2009/11/11 | 1,565 | 1,575 | 1,565 | 1,575 | 500 |
| 2009/11/10 | 1,585 | 1,585 | 1,570 | 1,570 | 300 |
| 2009/11/09 | 1,552 | 1,573 | 1,552 | 1,573 | 300 |
| 2009/11/06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2009/11/05 | 1,555 | 1,555 | 1,550 | 1,555 | 1,200 |
| 2009/11/04 | 1,556 | 1,560 | 1,556 | 1,560 | 200 |
| 2009/11/02 | 1,555 | 1,555 | 1,555 | 1,555 | 400 |
| 2009/10/30 | 1,565 | 1,565 | 1,550 | 1,555 | 1,300 |
| 2009/10/29 | 1,560 | 1,570 | 1,560 | 1,560 | 500 |
| 2009/10/27 | 1,562 | 1,562 | 1,553 | 1,553 | 600 |
| 2009/10/26 | 1,551 | 1,559 | 1,551 | 1,559 | 200 |
| 2009/10/23 | 1,560 | 1,560 | 1,549 | 1,549 | 300 |
| 2009/10/22 | 1,546 | 1,556 | 1,546 | 1,556 | 400 |
| 2009/10/21 | 1,550 | 1,554 | 1,546 | 1,546 | 1,200 |
| 2009/10/20 | 1,550 | 1,550 | 1,546 | 1,546 | 3,300 |
| 2009/10/19 | 1,551 | 1,555 | 1,551 | 1,555 | 1,200 |
| 2009/10/16 | 1,560 | 1,560 | 1,551 | 1,551 | 500 |
| 2009/10/15 | 1,550 | 1,551 | 1,550 | 1,551 | 1,200 |
| 2009/10/14 | 1,565 | 1,565 | 1,551 | 1,551 | 600 |
| 2009/10/13 | 1,556 | 1,565 | 1,556 | 1,565 | 400 |
| 2009/10/09 | 1,568 | 1,568 | 1,566 | 1,566 | 300 |
| 2009/10/08 | 1,558 | 1,558 | 1,556 | 1,556 | 500 |
| 2009/10/07 | 1,568 | 1,568 | 1,556 | 1,556 | 300 |
| 2009/10/06 | 1,559 | 1,560 | 1,558 | 1,558 | 400 |
| 2009/10/05 | 1,570 | 1,570 | 1,559 | 1,559 | 200 |
| 2009/10/02 | 1,566 | 1,566 | 1,559 | 1,565 | 500 |
| 2009/09/30 | 1,560 | 1,569 | 1,558 | 1,569 | 1,100 |
| 2009/09/29 | 1,565 | 1,587 | 1,560 | 1,572 | 1,800 |
| 2009/09/28 | 1,590 | 1,590 | 1,565 | 1,565 | 1,500 |
| 2009/09/25 | 1,570 | 1,570 | 1,565 | 1,568 | 2,400 |
| 2009/09/24 | 1,611 | 1,611 | 1,600 | 1,611 | 2,900 |
| 2009/09/18 | 1,611 | 1,612 | 1,609 | 1,612 | 2,900 |
| 2009/09/17 | 1,610 | 1,612 | 1,610 | 1,610 | 1,100 |
| 2009/09/16 | 1,609 | 1,610 | 1,607 | 1,610 | 2,300 |
| 2009/09/15 | 1,608 | 1,608 | 1,606 | 1,606 | 1,200 |
| 2009/09/14 | 1,608 | 1,608 | 1,606 | 1,608 | 2,000 |
| 2009/09/11 | 1,608 | 1,608 | 1,602 | 1,607 | 500 |
| 2009/09/10 | 1,604 | 1,605 | 1,604 | 1,605 | 800 |
| 2009/09/09 | 1,599 | 1,606 | 1,598 | 1,604 | 2,200 |
| 2009/09/08 | 1,600 | 1,607 | 1,599 | 1,606 | 2,300 |
| 2009/09/07 | 1,600 | 1,600 | 1,599 | 1,600 | 600 |
| 2009/09/04 | 1,602 | 1,602 | 1,598 | 1,598 | 700 |
| 2009/09/03 | 1,601 | 1,602 | 1,600 | 1,600 | 500 |
| 2009/09/02 | 1,600 | 1,603 | 1,600 | 1,600 | 800 |
| 2009/09/01 | 1,600 | 1,601 | 1,600 | 1,600 | 600 |
| 2009/08/31 | 1,600 | 1,600 | 1,591 | 1,600 | 1,300 |
| 2009/08/28 | 1,595 | 1,600 | 1,595 | 1,595 | 2,500 |
| 2009/08/27 | 1,599 | 1,600 | 1,595 | 1,600 | 1,900 |
| 2009/08/26 | 1,598 | 1,599 | 1,591 | 1,599 | 1,700 |
| 2009/08/25 | 1,598 | 1,599 | 1,598 | 1,598 | 1,400 |
| 2009/08/24 | 1,598 | 1,598 | 1,579 | 1,598 | 700 |
| 2009/08/21 | 1,585 | 1,599 | 1,585 | 1,594 | 2,600 |
| 2009/08/20 | 1,583 | 1,583 | 1,583 | 1,583 | 200 |
| 2009/08/19 | 1,575 | 1,583 | 1,575 | 1,582 | 400 |
| 2009/08/18 | 1,575 | 1,584 | 1,575 | 1,584 | 200 |
| 2009/08/17 | 1,578 | 1,586 | 1,578 | 1,586 | 700 |
| 2009/08/14 | 1,580 | 1,580 | 1,578 | 1,578 | 900 |
| 2009/08/13 | 1,572 | 1,580 | 1,572 | 1,580 | 300 |
| 2009/08/12 | 1,581 | 1,581 | 1,580 | 1,580 | 200 |
| 2009/08/11 | 1,582 | 1,582 | 1,571 | 1,571 | 200 |
| 2009/08/10 | 1,571 | 1,584 | 1,571 | 1,584 | 500 |
| 2009/08/06 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2009/08/04 | 1,570 | 1,570 | 1,565 | 1,565 | 200 |
| 2009/08/03 | 1,570 | 1,578 | 1,570 | 1,578 | 1,600 |
| 2009/07/31 | 1,579 | 1,579 | 1,569 | 1,569 | 600 |
| 2009/07/30 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2009/07/29 | 1,588 | 1,588 | 1,588 | 1,588 | 1,000 |
| 2009/07/28 | 1,548 | 1,548 | 1,548 | 1,548 | 1,100 |
| 2009/07/27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2009/07/24 | 1,571 | 1,575 | 1,552 | 1,575 | 400 |
| 2009/07/23 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2009/07/22 | 1,551 | 1,568 | 1,541 | 1,560 | 1,700 |
| 2009/07/21 | 1,570 | 1,579 | 1,540 | 1,572 | 2,800 |
| 2009/07/17 | 1,556 | 1,570 | 1,556 | 1,570 | 1,200 |
| 2009/07/16 | 1,556 | 1,569 | 1,556 | 1,569 | 200 |
| 2009/07/15 | 1,556 | 1,556 | 1,556 | 1,556 | 200 |
| 2009/07/13 | 1,565 | 1,569 | 1,560 | 1,560 | 400 |
| 2009/07/10 | 1,588 | 1,589 | 1,560 | 1,560 | 1,400 |
| 2009/07/09 | 1,586 | 1,588 | 1,586 | 1,588 | 200 |
| 2009/07/08 | 1,580 | 1,580 | 1,570 | 1,570 | 200 |
| 2009/07/07 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2009/07/06 | 1,576 | 1,576 | 1,576 | 1,576 | 200 |
| 2009/07/03 | 1,590 | 1,590 | 1,575 | 1,575 | 700 |
| 2009/07/01 | 1,580 | 1,580 | 1,575 | 1,575 | 300 |
| 2009/06/30 | 1,575 | 1,580 | 1,561 | 1,578 | 1,100 |
| 2009/06/29 | 1,575 | 1,575 | 1,570 | 1,575 | 700 |
| 2009/06/26 | 1,565 | 1,565 | 1,565 | 1,565 | 300 |
| 2009/06/25 | 1,570 | 1,576 | 1,569 | 1,576 | 800 |
| 2009/06/24 | 1,556 | 1,569 | 1,555 | 1,569 | 400 |
| 2009/06/23 | 1,567 | 1,575 | 1,551 | 1,551 | 700 |
| 2009/06/22 | 1,566 | 1,571 | 1,565 | 1,565 | 700 |
| 2009/06/19 | 1,562 | 1,565 | 1,549 | 1,565 | 400 |
| 2009/06/18 | 1,564 | 1,564 | 1,564 | 1,564 | 200 |
| 2009/06/17 | 1,550 | 1,562 | 1,550 | 1,562 | 800 |
| 2009/06/16 | 1,549 | 1,550 | 1,549 | 1,549 | 600 |
| 2009/06/15 | 1,550 | 1,550 | 1,548 | 1,549 | 400 |
| 2009/06/12 | 1,550 | 1,550 | 1,549 | 1,549 | 300 |
| 2009/06/11 | 1,549 | 1,549 | 1,548 | 1,548 | 700 |
| 2009/06/10 | 1,549 | 1,549 | 1,542 | 1,548 | 700 |
| 2009/06/09 | 1,540 | 1,549 | 1,540 | 1,549 | 400 |
| 2009/06/08 | 1,540 | 1,543 | 1,540 | 1,543 | 200 |
| 2009/06/05 | 1,532 | 1,542 | 1,526 | 1,542 | 1,500 |
| 2009/06/04 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2009/06/02 | 1,544 | 1,544 | 1,540 | 1,541 | 800 |
| 2009/05/29 | 1,540 | 1,544 | 1,540 | 1,541 | 500 |
| 2009/05/28 | 1,539 | 1,540 | 1,539 | 1,540 | 300 |
| 2009/05/27 | 1,537 | 1,540 | 1,537 | 1,540 | 700 |
| 2009/05/26 | 1,537 | 1,544 | 1,537 | 1,544 | 300 |
| 2009/05/25 | 1,546 | 1,546 | 1,546 | 1,546 | 400 |
| 2009/05/22 | 1,547 | 1,547 | 1,546 | 1,546 | 200 |
| 2009/05/21 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
| 2009/05/19 | 1,540 | 1,540 | 1,530 | 1,530 | 400 |
| 2009/05/18 | 1,540 | 1,540 | 1,530 | 1,530 | 200 |
| 2009/05/14 | 1,531 | 1,531 | 1,530 | 1,530 | 600 |
| 2009/05/13 | 1,530 | 1,531 | 1,530 | 1,531 | 200 |
| 2009/05/12 | 1,535 | 1,547 | 1,530 | 1,530 | 1,200 |
| 2009/05/08 | 1,539 | 1,542 | 1,535 | 1,535 | 1,300 |
| 2009/05/07 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2009/05/01 | 1,544 | 1,544 | 1,540 | 1,540 | 200 |
| 2009/04/30 | 1,550 | 1,550 | 1,545 | 1,545 | 1,000 |
| 2009/04/28 | 1,521 | 1,540 | 1,521 | 1,540 | 200 |
| 2009/04/27 | 1,529 | 1,529 | 1,529 | 1,529 | 200 |
| 2009/04/24 | 1,539 | 1,545 | 1,529 | 1,529 | 1,400 |
| 2009/04/23 | 1,529 | 1,529 | 1,529 | 1,529 | 300 |
| 2009/04/22 | 1,535 | 1,535 | 1,520 | 1,529 | 400 |
| 2009/04/21 | 1,522 | 1,532 | 1,520 | 1,532 | 700 |
| 2009/04/20 | 1,530 | 1,545 | 1,530 | 1,545 | 1,000 |
| 2009/04/17 | 1,516 | 1,530 | 1,516 | 1,530 | 500 |
| 2009/04/16 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2009/04/15 | 1,520 | 1,525 | 1,520 | 1,525 | 200 |
| 2009/04/13 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2009/04/10 | 1,519 | 1,520 | 1,519 | 1,520 | 1,800 |
| 2009/04/08 | 1,545 | 1,545 | 1,510 | 1,510 | 1,300 |
| 2009/04/07 | 1,508 | 1,509 | 1,508 | 1,509 | 200 |
| 2009/04/06 | 1,514 | 1,514 | 1,508 | 1,508 | 400 |
| 2009/04/03 | 1,509 | 1,514 | 1,503 | 1,514 | 1,200 |
| 2009/04/02 | 1,510 | 1,519 | 1,502 | 1,503 | 600 |
| 2009/04/01 | 1,502 | 1,515 | 1,502 | 1,503 | 1,300 |
| 2009/03/31 | 1,512 | 1,524 | 1,505 | 1,505 | 1,600 |
| 2009/03/30 | 1,525 | 1,525 | 1,510 | 1,510 | 1,500 |
| 2009/03/27 | 1,520 | 1,524 | 1,520 | 1,520 | 1,300 |
| 2009/03/26 | 1,490 | 1,529 | 1,490 | 1,520 | 2,900 |
| 2009/03/25 | 1,584 | 1,585 | 1,575 | 1,580 | 3,700 |
| 2009/03/24 | 1,572 | 1,584 | 1,572 | 1,575 | 2,400 |
| 2009/03/23 | 1,575 | 1,576 | 1,567 | 1,568 | 2,200 |
| 2009/03/19 | 1,565 | 1,575 | 1,565 | 1,575 | 2,100 |
| 2009/03/18 | 1,565 | 1,565 | 1,561 | 1,565 | 500 |
| 2009/03/17 | 1,560 | 1,565 | 1,560 | 1,565 | 800 |
| 2009/03/16 | 1,550 | 1,565 | 1,550 | 1,565 | 1,100 |
| 2009/03/13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2009/03/12 | 1,555 | 1,555 | 1,551 | 1,553 | 1,100 |
| 2009/03/11 | 1,550 | 1,550 | 1,548 | 1,550 | 2,300 |
| 2009/03/10 | 1,550 | 1,550 | 1,548 | 1,550 | 2,000 |
| 2009/03/09 | 1,549 | 1,550 | 1,546 | 1,550 | 500 |
| 2009/03/06 | 1,549 | 1,549 | 1,545 | 1,548 | 500 |
| 2009/03/05 | 1,550 | 1,550 | 1,545 | 1,550 | 700 |
| 2009/03/04 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2009/03/03 | 1,545 | 1,550 | 1,545 | 1,545 | 800 |
| 2009/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2009/02/27 | 1,550 | 1,550 | 1,545 | 1,545 | 400 |
| 2009/02/26 | 1,545 | 1,550 | 1,545 | 1,549 | 500 |
| 2009/02/25 | 1,550 | 1,550 | 1,545 | 1,545 | 600 |
| 2009/02/24 | 1,545 | 1,550 | 1,540 | 1,545 | 1,800 |
| 2009/02/23 | 1,522 | 1,550 | 1,520 | 1,550 | 1,400 |
| 2009/02/20 | 1,530 | 1,530 | 1,525 | 1,525 | 600 |
| 2009/02/19 | 1,515 | 1,539 | 1,515 | 1,530 | 3,500 |
| 2009/02/18 | 1,537 | 1,545 | 1,537 | 1,545 | 1,000 |
| 2009/02/17 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 2009/02/16 | 1,536 | 1,539 | 1,536 | 1,536 | 500 |
| 2009/02/13 | 1,536 | 1,536 | 1,536 | 1,536 | 200 |
| 2009/02/12 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2009/02/10 | 1,535 | 1,535 | 1,530 | 1,535 | 1,400 |
| 2009/02/09 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2009/02/06 | 1,530 | 1,531 | 1,530 | 1,531 | 600 |
| 2009/02/05 | 1,530 | 1,531 | 1,530 | 1,531 | 800 |
| 2009/02/04 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2009/02/03 | 1,520 | 1,531 | 1,520 | 1,520 | 900 |
| 2009/02/02 | 1,530 | 1,530 | 1,525 | 1,530 | 300 |
| 2009/01/30 | 1,529 | 1,530 | 1,529 | 1,529 | 300 |
| 2009/01/29 | 1,510 | 1,529 | 1,510 | 1,529 | 1,300 |
| 2009/01/28 | 1,525 | 1,525 | 1,510 | 1,510 | 1,500 |
| 2009/01/27 | 1,525 | 1,525 | 1,524 | 1,525 | 1,000 |
| 2009/01/26 | 1,528 | 1,528 | 1,522 | 1,522 | 200 |
| 2009/01/23 | 1,531 | 1,531 | 1,531 | 1,531 | 300 |
| 2009/01/22 | 1,520 | 1,520 | 1,520 | 1,520 | 700 |
| 2009/01/21 | 1,531 | 1,531 | 1,530 | 1,530 | 300 |
| 2009/01/20 | 1,540 | 1,540 | 1,530 | 1,530 | 700 |
| 2009/01/19 | 1,531 | 1,545 | 1,531 | 1,545 | 300 |
| 2009/01/16 | 1,520 | 1,530 | 1,520 | 1,530 | 400 |
| 2009/01/15 | 1,521 | 1,521 | 1,520 | 1,520 | 300 |
| 2009/01/14 | 1,535 | 1,535 | 1,520 | 1,520 | 1,400 |
| 2009/01/13 | 1,522 | 1,522 | 1,519 | 1,519 | 500 |
| 2009/01/09 | 1,529 | 1,529 | 1,520 | 1,520 | 200 |
| 2009/01/08 | 1,530 | 1,530 | 1,510 | 1,529 | 1,300 |
| 2009/01/07 | 1,528 | 1,529 | 1,520 | 1,520 | 2,000 |
| 2009/01/06 | 1,521 | 1,528 | 1,521 | 1,528 | 700 |
| 2009/01/05 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |