日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コメ兵ホールディングス(2780)の株価時系列情報

コメ兵ホールディングス(2780)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 2,145 2,160 2,070 2,110 18,300
2005/12/29 2,060 2,140 2,060 2,100 30,100
2005/12/28 2,070 2,075 2,035 2,035 39,400
2005/12/27 2,120 2,140 2,070 2,075 39,000
2005/12/26 2,095 2,145 2,085 2,140 28,100
2005/12/22 2,050 2,080 2,045 2,080 31,100
2005/12/21 2,030 2,070 2,025 2,055 27,700
2005/12/20 2,060 2,075 2,020 2,040 35,600
2005/12/19 2,145 2,145 2,020 2,025 46,700
2005/12/16 2,180 2,200 2,120 2,175 19,600
2005/12/15 2,255 2,255 2,200 2,210 12,800
2005/12/14 2,220 2,230 2,190 2,215 46,500
2005/12/13 2,265 2,300 2,230 2,270 24,000
2005/12/12 2,355 2,360 2,210 2,220 19,800
2005/12/09 2,400 2,400 2,375 2,390 10,100
2005/12/08 2,370 2,380 2,360 2,370 10,600
2005/12/07 2,410 2,410 2,385 2,390 10,000
2005/12/06 2,340 2,400 2,330 2,400 44,900
2005/12/05 2,305 2,350 2,300 2,340 20,200
2005/12/02 2,280 2,325 2,255 2,295 17,200
2005/12/01 2,300 2,330 2,260 2,305 29,700
2005/11/30 2,200 2,295 2,200 2,295 14,200
2005/11/29 2,300 2,300 2,220 2,220 6,900
2005/11/28 2,250 2,310 2,250 2,300 25,100
2005/11/25 2,210 2,255 2,200 2,255 11,100
2005/11/24 2,220 2,250 2,220 2,230 12,600
2005/11/22 2,200 2,255 2,200 2,255 6,300
2005/11/21 2,195 2,290 2,195 2,255 21,100
2005/11/18 2,300 2,300 2,220 2,220 19,100
2005/11/17 2,255 2,300 2,195 2,300 35,500
2005/11/16 2,270 2,285 2,230 2,270 15,600
2005/11/15 2,215 2,300 2,215 2,300 34,800
2005/11/14 2,245 2,335 2,245 2,295 78,600
2005/11/11 2,200 2,350 2,190 2,325 259,800
2005/11/10 2,005 2,170 2,005 2,170 106,100
2005/11/09 1,904 2,000 1,904 2,000 75,500
2005/11/08 1,900 1,930 1,896 1,903 44,000
2005/11/07 1,936 1,936 1,910 1,911 42,600
2005/11/04 1,910 1,940 1,910 1,935 38,000
2005/11/02 1,881 1,914 1,881 1,903 18,900
2005/11/01 1,868 1,869 1,860 1,865 6,900
2005/10/31 1,900 1,901 1,850 1,850 58,900
2005/10/28 1,905 1,908 1,901 1,905 15,000
2005/10/27 1,910 1,910 1,905 1,905 12,800
2005/10/26 1,910 1,915 1,906 1,910 6,200
2005/10/25 1,905 1,925 1,905 1,920 12,300
2005/10/24 1,905 1,910 1,904 1,904 9,600
2005/10/21 1,919 1,919 1,906 1,910 9,000
2005/10/20 1,923 1,926 1,919 1,920 6,600
2005/10/19 1,930 1,936 1,930 1,936 7,800
2005/10/18 1,940 1,941 1,931 1,936 18,300
2005/10/17 1,940 1,943 1,939 1,941 10,000
2005/10/14 1,940 1,940 1,935 1,935 12,100
2005/10/13 1,940 1,950 1,940 1,940 20,500
2005/10/12 1,945 1,960 1,940 1,946 9,800
2005/10/11 1,957 1,957 1,948 1,950 4,800
2005/10/07 1,954 1,960 1,945 1,955 13,000
2005/10/06 1,953 1,957 1,942 1,955 11,500
2005/10/05 1,950 1,958 1,941 1,958 8,100
2005/10/04 1,937 1,948 1,935 1,941 31,200
2005/10/03 1,950 1,965 1,936 1,936 18,500
2005/09/30 1,930 1,953 1,930 1,950 69,500
2005/09/29 1,950 1,950 1,910 1,920 84,900
2005/09/28 1,945 1,954 1,941 1,950 13,400
2005/09/27 1,950 1,966 1,945 1,945 66,200
2005/09/26 2,000 2,000 1,950 1,959 14,600
2005/09/22 1,940 2,010 1,940 2,000 21,900
2005/09/21 1,934 1,958 1,934 1,948 14,300
2005/09/20 1,940 1,945 1,930 1,941 11,700
2005/09/16 1,950 1,955 1,940 1,940 36,800
2005/09/15 1,951 1,958 1,945 1,945 24,800
2005/09/14 1,960 1,960 1,947 1,960 15,100
2005/09/13 1,990 1,995 1,979 1,979 11,600
2005/09/12 2,010 2,015 1,990 1,991 13,200
2005/09/09 2,005 2,010 1,999 2,000 7,400
2005/09/08 2,070 2,075 2,000 2,005 20,100
2005/09/07 2,040 2,060 2,015 2,050 31,000
2005/09/06 1,995 2,020 1,980 2,010 24,700
2005/09/05 1,950 1,989 1,950 1,980 21,500
2005/09/02 1,950 1,952 1,949 1,952 10,000
2005/09/01 1,950 1,952 1,945 1,950 13,100
2005/08/31 1,950 1,951 1,945 1,951 11,700
2005/08/30 1,951 1,954 1,945 1,950 6,000
2005/08/29 1,950 1,960 1,950 1,950 5,100
2005/08/26 1,950 1,953 1,940 1,950 7,600
2005/08/25 1,949 1,955 1,940 1,950 8,700
2005/08/24 1,950 1,954 1,950 1,950 8,300
2005/08/23 1,952 1,953 1,951 1,952 6,500
2005/08/22 1,950 1,959 1,950 1,955 19,700
2005/08/19 1,955 1,955 1,950 1,953 11,900
2005/08/18 1,957 1,961 1,957 1,958 11,300
2005/08/17 1,960 1,964 1,955 1,960 14,400
2005/08/16 1,952 1,970 1,952 1,960 10,000
2005/08/15 1,955 1,964 1,952 1,955 5,200
2005/08/12 1,956 1,960 1,954 1,956 7,600
2005/08/11 1,964 1,971 1,960 1,967 14,400
2005/08/10 1,953 1,965 1,953 1,965 21,700
2005/08/09 1,953 1,960 1,953 1,955 10,800
2005/08/08 1,950 1,980 1,945 1,980 29,500
2005/08/05 1,965 1,967 1,955 1,960 10,300
2005/08/04 1,957 1,976 1,956 1,966 6,800
2005/08/03 1,954 1,989 1,954 1,987 17,100
2005/08/02 1,955 1,970 1,955 1,960 15,900
2005/08/01 1,999 1,999 1,951 1,955 17,500
2005/07/29 1,956 2,000 1,950 2,000 16,500
2005/07/28 1,950 1,969 1,950 1,956 9,200
2005/07/27 1,960 1,960 1,950 1,950 11,900
2005/07/26 1,959 1,999 1,950 1,980 42,000
2005/07/25 2,010 2,025 1,990 2,020 19,600
2005/07/22 2,065 2,065 1,989 2,020 28,900
2005/07/21 1,999 2,065 1,999 2,065 54,900
2005/07/20 1,950 1,986 1,950 1,977 22,100
2005/07/19 1,948 1,955 1,943 1,946 22,000
2005/07/15 1,931 1,940 1,926 1,940 21,400
2005/07/14 1,910 1,926 1,910 1,926 15,400
2005/07/13 1,900 1,910 1,890 1,910 16,300
2005/07/12 1,919 1,920 1,881 1,900 25,000
2005/07/11 1,871 1,900 1,857 1,889 39,500
2005/07/08 1,875 1,880 1,855 1,863 13,000
2005/07/07 1,867 1,880 1,863 1,875 45,000
2005/07/06 1,835 1,868 1,830 1,866 14,300
2005/07/05 1,826 1,830 1,820 1,824 12,700
2005/07/04 1,805 1,829 1,800 1,824 13,900
2005/07/01 1,805 1,826 1,791 1,805 20,200
2005/06/30 1,812 1,821 1,800 1,810 8,100
2005/06/29 1,793 1,812 1,790 1,812 22,600
2005/06/28 1,790 1,800 1,789 1,790 21,000
2005/06/27 1,800 1,801 1,781 1,800 26,600
2005/06/24 1,800 1,801 1,786 1,800 44,300
2005/06/23 1,823 1,825 1,806 1,809 37,500
2005/06/22 1,845 1,845 1,819 1,829 34,400
2005/06/21 1,860 1,870 1,845 1,858 28,700
2005/06/20 1,849 1,855 1,840 1,843 16,200
2005/06/17 1,822 1,840 1,822 1,831 15,600
2005/06/16 1,811 1,850 1,811 1,822 17,700
2005/06/15 1,810 1,840 1,802 1,830 25,800
2005/06/14 1,835 1,840 1,828 1,830 22,800
2005/06/13 1,861 1,861 1,848 1,850 76,400
2005/06/10 1,877 1,877 1,835 1,869 130,700
2005/06/09 1,902 1,908 1,899 1,899 15,600
2005/06/08 1,931 1,933 1,910 1,917 16,000
2005/06/07 1,939 1,939 1,920 1,920 9,800
2005/06/06 1,935 1,945 1,912 1,945 17,600
2005/06/03 1,959 1,967 1,930 1,960 14,700
2005/06/02 1,965 1,996 1,960 1,975 9,100
2005/06/01 1,999 1,999 1,950 1,984 5,600
2005/05/31 1,970 2,000 1,960 2,000 14,700
2005/05/30 1,928 1,970 1,920 1,970 22,800
2005/05/27 1,926 1,950 1,902 1,926 14,600
2005/05/26 1,970 1,970 1,950 1,956 19,400
2005/05/25 1,971 1,995 1,951 1,988 9,700
2005/05/24 2,000 2,000 1,960 2,000 3,000
2005/05/23 1,970 2,015 1,967 2,000 16,900
2005/05/20 1,978 1,978 1,960 1,971 7,500
2005/05/19 1,989 1,990 1,970 1,970 21,100
2005/05/18 1,991 1,991 1,950 1,990 14,400
2005/05/17 2,020 2,030 1,955 1,980 33,900
2005/05/16 2,060 2,060 2,010 2,025 18,300
2005/05/13 2,040 2,070 2,020 2,070 12,300
2005/05/12 2,050 2,070 2,005 2,040 46,900
2005/05/11 2,010 2,060 2,000 2,060 99,300
2005/05/10 2,130 2,165 2,130 2,150 12,700
2005/05/09 2,185 2,185 2,135 2,165 15,200
2005/05/06 2,185 2,220 2,160 2,185 33,200
2005/05/02 2,180 2,190 2,140 2,185 15,500
2005/04/28 2,140 2,190 2,130 2,185 69,600
2005/04/27 2,100 2,140 2,040 2,140 94,200
2005/04/26 1,950 2,145 1,950 2,090 207,200
2005/04/25 1,866 1,895 1,866 1,890 9,100
2005/04/22 1,900 1,900 1,880 1,888 15,500
2005/04/21 1,900 1,900 1,860 1,880 29,500
2005/04/20 1,937 1,937 1,921 1,924 14,700
2005/04/19 1,908 1,930 1,907 1,915 19,600
2005/04/18 1,979 1,979 1,890 1,907 55,000
2005/04/15 2,000 2,000 1,991 2,000 75,300
2005/04/14 2,060 2,060 1,990 2,000 159,900
2005/04/13 2,030 2,110 2,025 2,100 202,800
2005/04/12 2,000 2,010 1,994 1,994 24,700
2005/04/11 2,000 2,005 1,996 1,999 41,200
2005/04/08 2,000 2,010 1,991 2,000 78,900
2005/04/07 2,000 2,005 1,998 1,999 61,600
2005/04/06 2,000 2,000 1,997 1,998 28,500
2005/04/05 1,996 2,005 1,993 2,000 39,900
2005/04/04 2,000 2,000 1,995 1,996 8,700
2005/04/01 2,000 2,000 1,997 2,000 16,200
2005/03/31 2,000 2,000 1,995 2,000 18,600
2005/03/30 2,000 2,015 1,990 2,000 60,400
2005/03/29 2,120 2,130 2,080 2,080 33,100
2005/03/28 2,125 2,150 2,120 2,130 18,400
2005/03/25 2,190 2,195 2,120 2,170 22,400
2005/03/24 2,215 2,215 2,190 2,200 27,600
2005/03/23 2,215 2,220 2,200 2,215 40,600
2005/03/22 2,200 2,210 2,190 2,210 20,700
2005/03/18 2,205 2,220 2,190 2,220 23,000
2005/03/17 2,215 2,220 2,205 2,220 10,100
2005/03/16 2,210 2,220 2,205 2,215 9,000
2005/03/15 2,235 2,240 2,205 2,220 14,400
2005/03/14 2,210 2,235 2,180 2,235 35,000
2005/03/11 2,240 2,260 2,225 2,225 16,300
2005/03/10 2,240 2,250 2,235 2,245 8,600
2005/03/09 2,270 2,270 2,245 2,260 11,700
2005/03/08 2,225 2,270 2,225 2,270 13,900
2005/03/07 2,255 2,260 2,230 2,235 14,300
2005/03/04 2,270 2,270 2,250 2,250 19,500
2005/03/03 2,255 2,275 2,255 2,270 14,600
2005/03/02 2,265 2,280 2,265 2,265 17,100
2005/03/01 2,285 2,285 2,255 2,265 21,700
2005/02/28 2,295 2,305 2,160 2,290 64,700
2005/02/25 2,295 2,315 2,295 2,295 44,500
2005/02/24 2,290 2,300 2,275 2,295 21,500
2005/02/23 2,290 2,295 2,270 2,290 18,000
2005/02/22 2,285 2,295 2,275 2,290 8,700
2005/02/21 2,270 2,295 2,260 2,290 19,800
2005/02/18 2,265 2,275 2,265 2,265 19,200
2005/02/17 2,275 2,285 2,265 2,270 9,800
2005/02/16 2,300 2,300 2,275 2,275 16,800
2005/02/15 2,300 2,300 2,290 2,295 20,700
2005/02/14 2,300 2,310 2,285 2,300 50,300
2005/02/10 2,285 2,295 2,270 2,295 19,200
2005/02/09 2,300 2,300 2,270 2,285 33,600
2005/02/08 2,320 2,340 2,290 2,295 47,200
2005/02/07 2,295 2,350 2,280 2,320 30,700
2005/02/04 2,295 2,300 2,260 2,265 43,700
2005/02/03 2,305 2,315 2,290 2,295 68,700
2005/02/02 2,300 2,305 2,280 2,295 134,400
2005/02/01 2,285 2,295 2,285 2,290 57,600
2005/01/31 2,300 2,310 2,290 2,300 81,800
2005/01/28 2,375 2,375 2,315 2,325 52,200
2005/01/27 2,485 2,485 2,380 2,385 62,000
2005/01/26 2,550 2,570 2,515 2,525 20,800
2005/01/25 2,500 2,520 2,490 2,520 19,500
2005/01/24 2,485 2,490 2,440 2,440 5,200
2005/01/21 2,450 2,470 2,430 2,450 11,400
2005/01/20 2,485 2,490 2,450 2,450 7,600
2005/01/19 2,500 2,500 2,480 2,480 9,500
2005/01/18 2,530 2,530 2,500 2,500 9,100
2005/01/17 2,510 2,540 2,510 2,525 5,700
2005/01/14 2,515 2,515 2,500 2,510 7,600
2005/01/13 2,590 2,590 2,500 2,515 17,600
2005/01/12 2,550 2,575 2,500 2,560 25,700
2005/01/11 2,420 2,510 2,400 2,500 25,200
2005/01/07 2,430 2,430 2,385 2,390 7,600
2005/01/06 2,380 2,435 2,380 2,400 10,100
2005/01/05 2,375 2,420 2,350 2,420 10,400
2005/01/04 2,350 2,380 2,330 2,360 2,700

このページの先頭へ