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 |
|---|---|---|---|---|---|
| 2006/12/29 | 891 | 900 | 891 | 900 | 4,000 |
| 2006/12/28 | 902 | 902 | 897 | 901 | 10,600 |
| 2006/12/27 | 902 | 902 | 897 | 899 | 10,300 |
| 2006/12/26 | 900 | 904 | 900 | 904 | 16,700 |
| 2006/12/25 | 905 | 907 | 900 | 902 | 19,800 |
| 2006/12/22 | 914 | 914 | 902 | 905 | 19,000 |
| 2006/12/21 | 921 | 921 | 907 | 914 | 14,600 |
| 2006/12/20 | 941 | 941 | 922 | 924 | 6,300 |
| 2006/12/19 | 947 | 947 | 921 | 921 | 11,000 |
| 2006/12/18 | 940 | 948 | 940 | 948 | 11,400 |
| 2006/12/15 | 949 | 949 | 945 | 949 | 14,100 |
| 2006/12/14 | 946 | 947 | 938 | 939 | 20,000 |
| 2006/12/13 | 950 | 951 | 943 | 947 | 12,600 |
| 2006/12/12 | 950 | 950 | 940 | 950 | 27,800 |
| 2006/12/11 | 935 | 945 | 930 | 940 | 5,700 |
| 2006/12/08 | 949 | 949 | 941 | 945 | 6,700 |
| 2006/12/07 | 946 | 948 | 946 | 946 | 3,700 |
| 2006/12/06 | 949 | 950 | 946 | 950 | 7,100 |
| 2006/12/05 | 948 | 948 | 940 | 946 | 3,600 |
| 2006/12/04 | 948 | 951 | 934 | 938 | 14,600 |
| 2006/12/01 | 948 | 950 | 930 | 950 | 10,000 |
| 2006/11/30 | 949 | 950 | 938 | 949 | 8,800 |
| 2006/11/29 | 924 | 936 | 924 | 936 | 3,800 |
| 2006/11/28 | 925 | 925 | 921 | 925 | 2,800 |
| 2006/11/27 | 918 | 925 | 918 | 925 | 2,200 |
| 2006/11/24 | 916 | 925 | 911 | 925 | 5,500 |
| 2006/11/22 | 906 | 930 | 906 | 913 | 7,900 |
| 2006/11/21 | 980 | 980 | 901 | 911 | 11,500 |
| 2006/11/20 | 1,000 | 1,000 | 975 | 975 | 4,500 |
| 2006/11/17 | 992 | 992 | 990 | 991 | 4,500 |
| 2006/11/16 | 993 | 994 | 991 | 991 | 2,600 |
| 2006/11/15 | 1,001 | 1,002 | 991 | 999 | 9,200 |
| 2006/11/14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,900 |
| 2006/11/13 | 1,003 | 1,010 | 998 | 1,010 | 15,900 |
| 2006/11/10 | 1,010 | 1,021 | 1,000 | 1,002 | 4,500 |
| 2006/11/09 | 1,015 | 1,019 | 1,010 | 1,010 | 6,300 |
| 2006/11/08 | 1,012 | 1,098 | 1,000 | 1,030 | 14,100 |
| 2006/11/07 | 1,045 | 1,055 | 1,031 | 1,043 | 1,300 |
| 2006/11/06 | 1,089 | 1,090 | 1,040 | 1,043 | 7,400 |
| 2006/11/02 | 1,049 | 1,098 | 1,030 | 1,098 | 18,700 |
| 2006/11/01 | 1,070 | 1,070 | 1,030 | 1,035 | 1,900 |
| 2006/10/31 | 1,050 | 1,075 | 1,040 | 1,062 | 5,200 |
| 2006/10/30 | 1,041 | 1,041 | 1,035 | 1,035 | 400 |
| 2006/10/27 | 1,070 | 1,077 | 1,050 | 1,060 | 4,200 |
| 2006/10/26 | 1,050 | 1,060 | 1,050 | 1,050 | 3,200 |
| 2006/10/25 | 1,060 | 1,070 | 1,030 | 1,030 | 5,300 |
| 2006/10/24 | 1,086 | 1,086 | 1,055 | 1,060 | 4,700 |
| 2006/10/23 | 1,075 | 1,080 | 1,065 | 1,080 | 4,600 |
| 2006/10/20 | 1,080 | 1,080 | 1,061 | 1,075 | 5,000 |
| 2006/10/19 | 1,053 | 1,060 | 1,053 | 1,060 | 1,500 |
| 2006/10/18 | 1,050 | 1,053 | 1,034 | 1,053 | 5,600 |
| 2006/10/17 | 1,014 | 1,036 | 1,014 | 1,030 | 11,500 |
| 2006/10/16 | 1,017 | 1,021 | 1,010 | 1,017 | 11,800 |
| 2006/10/13 | 991 | 1,000 | 991 | 1,000 | 12,100 |
| 2006/10/12 | 1,000 | 1,000 | 985 | 991 | 11,700 |
| 2006/10/11 | 1,065 | 1,066 | 1,040 | 1,040 | 9,100 |
| 2006/10/10 | 1,110 | 1,120 | 1,055 | 1,075 | 9,800 |
| 2006/10/06 | 1,117 | 1,150 | 1,115 | 1,130 | 18,600 |
| 2006/10/05 | 1,115 | 1,150 | 1,115 | 1,132 | 8,300 |
| 2006/10/04 | 1,148 | 1,148 | 1,115 | 1,115 | 4,500 |
| 2006/10/03 | 1,151 | 1,151 | 1,130 | 1,130 | 5,700 |
| 2006/10/02 | 1,160 | 1,170 | 1,130 | 1,131 | 2,300 |
| 2006/09/29 | 1,149 | 1,170 | 1,147 | 1,170 | 7,200 |
| 2006/09/28 | 1,167 | 1,167 | 1,105 | 1,145 | 3,500 |
| 2006/09/27 | 1,150 | 1,170 | 1,130 | 1,168 | 14,100 |
| 2006/09/26 | 1,162 | 1,162 | 1,123 | 1,123 | 10,700 |
| 2006/09/25 | 1,120 | 1,165 | 1,120 | 1,155 | 14,600 |
| 2006/09/22 | 1,073 | 1,120 | 1,073 | 1,119 | 6,000 |
| 2006/09/21 | 1,095 | 1,100 | 1,061 | 1,073 | 5,900 |
| 2006/09/20 | 1,100 | 1,100 | 1,070 | 1,094 | 2,600 |
| 2006/09/19 | 1,080 | 1,096 | 1,060 | 1,096 | 8,300 |
| 2006/09/15 | 1,050 | 1,070 | 1,030 | 1,060 | 2,800 |
| 2006/09/14 | 1,050 | 1,065 | 1,050 | 1,050 | 5,200 |
| 2006/09/13 | 1,098 | 1,098 | 1,066 | 1,070 | 7,800 |
| 2006/09/12 | 1,116 | 1,116 | 1,080 | 1,088 | 7,300 |
| 2006/09/11 | 1,150 | 1,150 | 1,118 | 1,118 | 2,600 |
| 2006/09/08 | 1,100 | 1,125 | 1,081 | 1,125 | 10,400 |
| 2006/09/07 | 1,100 | 1,120 | 1,100 | 1,120 | 4,300 |
| 2006/09/06 | 1,160 | 1,160 | 1,105 | 1,111 | 6,900 |
| 2006/09/05 | 1,163 | 1,172 | 1,145 | 1,146 | 16,800 |
| 2006/09/04 | 1,135 | 1,165 | 1,120 | 1,153 | 43,100 |
| 2006/09/01 | 1,077 | 1,096 | 1,077 | 1,095 | 25,500 |
| 2006/08/31 | 1,072 | 1,072 | 1,060 | 1,072 | 22,800 |
| 2006/08/30 | 1,035 | 1,065 | 1,021 | 1,055 | 17,100 |
| 2006/08/29 | 1,037 | 1,040 | 1,017 | 1,020 | 6,600 |
| 2006/08/28 | 1,048 | 1,048 | 1,030 | 1,039 | 12,700 |
| 2006/08/25 | 1,058 | 1,058 | 1,035 | 1,049 | 24,200 |
| 2006/08/24 | 1,040 | 1,050 | 1,032 | 1,049 | 14,800 |
| 2006/08/23 | 1,031 | 1,040 | 1,031 | 1,039 | 7,800 |
| 2006/08/22 | 1,035 | 1,056 | 1,031 | 1,045 | 12,200 |
| 2006/08/21 | 1,050 | 1,050 | 1,020 | 1,048 | 39,600 |
| 2006/08/18 | 1,038 | 1,078 | 1,027 | 1,058 | 54,900 |
| 2006/08/17 | 1,025 | 1,031 | 1,017 | 1,021 | 45,700 |
| 2006/08/16 | 995 | 1,010 | 988 | 1,005 | 21,200 |
| 2006/08/15 | 989 | 990 | 981 | 985 | 30,400 |
| 2006/08/14 | 980 | 990 | 980 | 985 | 8,800 |
| 2006/08/11 | 975 | 994 | 973 | 989 | 15,300 |
| 2006/08/10 | 1,001 | 1,010 | 951 | 971 | 54,500 |
| 2006/08/09 | 1,020 | 1,021 | 1,001 | 1,001 | 9,000 |
| 2006/08/08 | 1,031 | 1,031 | 1,017 | 1,020 | 12,600 |
| 2006/08/07 | 1,116 | 1,120 | 1,050 | 1,059 | 24,500 |
| 2006/08/04 | 1,086 | 1,096 | 1,064 | 1,096 | 47,400 |
| 2006/08/03 | 1,005 | 1,005 | 985 | 996 | 24,500 |
| 2006/08/02 | 1,010 | 1,010 | 986 | 1,000 | 21,900 |
| 2006/08/01 | 1,007 | 1,007 | 998 | 1,005 | 13,300 |
| 2006/07/31 | 1,020 | 1,020 | 1,005 | 1,007 | 16,600 |
| 2006/07/28 | 1,045 | 1,045 | 1,013 | 1,016 | 7,900 |
| 2006/07/27 | 1,051 | 1,060 | 1,035 | 1,045 | 3,700 |
| 2006/07/26 | 1,064 | 1,070 | 1,055 | 1,055 | 6,600 |
| 2006/07/25 | 1,072 | 1,089 | 1,065 | 1,070 | 4,400 |
| 2006/07/24 | 1,111 | 1,111 | 1,061 | 1,070 | 7,700 |
| 2006/07/21 | 1,101 | 1,110 | 1,101 | 1,110 | 900 |
| 2006/07/20 | 1,170 | 1,170 | 1,110 | 1,150 | 2,300 |
| 2006/07/19 | 1,140 | 1,145 | 1,088 | 1,090 | 12,500 |
| 2006/07/18 | 1,102 | 1,120 | 1,060 | 1,060 | 11,400 |
| 2006/07/14 | 1,150 | 1,150 | 1,122 | 1,122 | 8,600 |
| 2006/07/13 | 1,160 | 1,170 | 1,151 | 1,156 | 5,800 |
| 2006/07/12 | 1,250 | 1,250 | 1,170 | 1,175 | 17,200 |
| 2006/07/11 | 1,225 | 1,225 | 1,170 | 1,170 | 18,600 |
| 2006/07/10 | 1,250 | 1,251 | 1,245 | 1,250 | 5,500 |
| 2006/07/07 | 1,275 | 1,275 | 1,250 | 1,265 | 2,900 |
| 2006/07/06 | 1,270 | 1,270 | 1,260 | 1,265 | 9,500 |
| 2006/07/05 | 1,261 | 1,265 | 1,260 | 1,260 | 5,100 |
| 2006/07/04 | 1,275 | 1,287 | 1,261 | 1,270 | 14,100 |
| 2006/07/03 | 1,280 | 1,280 | 1,275 | 1,280 | 2,000 |
| 2006/06/30 | 1,295 | 1,296 | 1,270 | 1,275 | 12,800 |
| 2006/06/29 | 1,290 | 1,290 | 1,263 | 1,285 | 7,100 |
| 2006/06/28 | 1,260 | 1,285 | 1,250 | 1,275 | 6,800 |
| 2006/06/27 | 1,260 | 1,277 | 1,251 | 1,260 | 12,400 |
| 2006/06/26 | 1,260 | 1,260 | 1,222 | 1,260 | 4,100 |
| 2006/06/23 | 1,262 | 1,300 | 1,245 | 1,260 | 31,700 |
| 2006/06/22 | 1,310 | 1,310 | 1,220 | 1,220 | 54,400 |
| 2006/06/21 | 1,370 | 1,380 | 1,300 | 1,310 | 6,800 |
| 2006/06/20 | 1,420 | 1,420 | 1,370 | 1,370 | 7,200 |
| 2006/06/19 | 1,350 | 1,410 | 1,350 | 1,400 | 12,100 |
| 2006/06/16 | 1,313 | 1,355 | 1,310 | 1,340 | 23,000 |
| 2006/06/15 | 1,312 | 1,332 | 1,290 | 1,310 | 12,300 |
| 2006/06/14 | 1,300 | 1,310 | 1,280 | 1,300 | 15,000 |
| 2006/06/13 | 1,320 | 1,340 | 1,310 | 1,310 | 13,500 |
| 2006/06/12 | 1,350 | 1,350 | 1,300 | 1,320 | 19,600 |
| 2006/06/09 | 1,289 | 1,330 | 1,274 | 1,295 | 28,100 |
| 2006/06/08 | 1,240 | 1,269 | 1,150 | 1,209 | 34,300 |
| 2006/06/07 | 1,243 | 1,280 | 1,229 | 1,249 | 30,000 |
| 2006/06/06 | 1,290 | 1,291 | 1,230 | 1,243 | 19,900 |
| 2006/06/05 | 1,300 | 1,310 | 1,296 | 1,300 | 30,600 |
| 2006/06/02 | 1,350 | 1,350 | 1,221 | 1,293 | 35,300 |
| 2006/06/01 | 1,410 | 1,426 | 1,374 | 1,374 | 21,400 |
| 2006/05/31 | 1,480 | 1,482 | 1,450 | 1,450 | 7,800 |
| 2006/05/30 | 1,500 | 1,520 | 1,488 | 1,500 | 6,600 |
| 2006/05/29 | 1,513 | 1,515 | 1,505 | 1,510 | 7,100 |
| 2006/05/26 | 1,550 | 1,550 | 1,521 | 1,530 | 9,100 |
| 2006/05/25 | 1,581 | 1,581 | 1,540 | 1,550 | 9,000 |
| 2006/05/24 | 1,602 | 1,602 | 1,580 | 1,580 | 6,100 |
| 2006/05/23 | 1,611 | 1,639 | 1,610 | 1,611 | 1,600 |
| 2006/05/22 | 1,637 | 1,640 | 1,610 | 1,610 | 9,400 |
| 2006/05/19 | 1,658 | 1,658 | 1,600 | 1,625 | 8,400 |
| 2006/05/18 | 1,601 | 1,601 | 1,590 | 1,600 | 8,200 |
| 2006/05/17 | 1,621 | 1,625 | 1,560 | 1,625 | 7,600 |
| 2006/05/16 | 1,751 | 1,765 | 1,531 | 1,561 | 28,500 |
| 2006/05/15 | 1,782 | 1,783 | 1,741 | 1,751 | 8,000 |
| 2006/05/12 | 1,800 | 1,802 | 1,781 | 1,782 | 6,100 |
| 2006/05/11 | 1,820 | 1,840 | 1,801 | 1,801 | 18,800 |
| 2006/05/10 | 1,866 | 1,866 | 1,835 | 1,843 | 10,600 |
| 2006/05/09 | 1,915 | 1,915 | 1,871 | 1,875 | 9,000 |
| 2006/05/08 | 1,895 | 1,913 | 1,870 | 1,913 | 5,800 |
| 2006/05/02 | 1,861 | 1,889 | 1,861 | 1,879 | 5,000 |
| 2006/05/01 | 1,957 | 1,957 | 1,900 | 1,915 | 6,000 |
| 2006/04/28 | 1,900 | 1,900 | 1,855 | 1,867 | 12,700 |
| 2006/04/27 | 1,939 | 1,939 | 1,901 | 1,901 | 9,900 |
| 2006/04/26 | 1,910 | 1,920 | 1,910 | 1,914 | 7,300 |
| 2006/04/25 | 1,930 | 1,930 | 1,910 | 1,920 | 10,700 |
| 2006/04/24 | 1,990 | 1,990 | 1,930 | 1,960 | 14,300 |
| 2006/04/21 | 2,010 | 2,010 | 1,986 | 1,991 | 19,000 |
| 2006/04/20 | 2,000 | 2,080 | 1,985 | 2,005 | 17,500 |
| 2006/04/19 | 1,980 | 1,989 | 1,980 | 1,983 | 10,900 |
| 2006/04/18 | 1,951 | 1,975 | 1,950 | 1,973 | 12,200 |
| 2006/04/17 | 1,922 | 1,948 | 1,922 | 1,947 | 8,800 |
| 2006/04/14 | 1,909 | 1,910 | 1,885 | 1,885 | 4,500 |
| 2006/04/13 | 1,900 | 1,904 | 1,881 | 1,883 | 4,000 |
| 2006/04/12 | 1,935 | 1,935 | 1,876 | 1,895 | 11,300 |
| 2006/04/11 | 1,960 | 1,960 | 1,935 | 1,938 | 13,500 |
| 2006/04/10 | 1,953 | 1,980 | 1,950 | 1,960 | 15,300 |
| 2006/04/07 | 1,951 | 1,970 | 1,951 | 1,953 | 13,400 |
| 2006/04/06 | 1,961 | 1,962 | 1,950 | 1,960 | 9,700 |
| 2006/04/05 | 1,942 | 1,964 | 1,942 | 1,960 | 12,600 |
| 2006/04/04 | 1,964 | 1,975 | 1,963 | 1,966 | 7,700 |
| 2006/04/03 | 1,979 | 1,979 | 1,930 | 1,945 | 9,000 |
| 2006/03/31 | 1,920 | 1,925 | 1,906 | 1,919 | 6,200 |
| 2006/03/30 | 1,895 | 1,915 | 1,895 | 1,915 | 7,700 |
| 2006/03/29 | 1,880 | 1,900 | 1,878 | 1,895 | 2,400 |
| 2006/03/28 | 1,900 | 1,910 | 1,880 | 1,882 | 6,500 |
| 2006/03/27 | 1,910 | 1,915 | 1,895 | 1,910 | 3,300 |
| 2006/03/24 | 1,909 | 1,909 | 1,899 | 1,900 | 3,100 |
| 2006/03/23 | 1,913 | 1,915 | 1,895 | 1,908 | 4,400 |
| 2006/03/22 | 1,899 | 1,915 | 1,895 | 1,914 | 4,200 |
| 2006/03/20 | 1,899 | 1,907 | 1,886 | 1,899 | 2,800 |
| 2006/03/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 2006/03/16 | 1,900 | 1,908 | 1,890 | 1,900 | 6,000 |
| 2006/03/15 | 1,902 | 1,908 | 1,900 | 1,906 | 4,800 |
| 2006/03/14 | 1,919 | 1,919 | 1,901 | 1,901 | 2,800 |
| 2006/03/13 | 1,925 | 1,925 | 1,902 | 1,920 | 2,400 |
| 2006/03/10 | 1,900 | 1,905 | 1,900 | 1,900 | 2,900 |
| 2006/03/09 | 1,901 | 1,902 | 1,894 | 1,900 | 3,700 |
| 2006/03/08 | 1,939 | 1,939 | 1,881 | 1,899 | 3,200 |
| 2006/03/07 | 1,965 | 1,965 | 1,920 | 1,948 | 1,500 |
| 2006/03/06 | 1,900 | 1,965 | 1,900 | 1,965 | 8,000 |
| 2006/03/03 | 1,960 | 1,980 | 1,915 | 1,951 | 5,600 |
| 2006/03/02 | 2,050 | 2,090 | 2,050 | 2,080 | 3,900 |
| 2006/03/01 | 1,940 | 2,095 | 1,940 | 2,045 | 15,600 |
| 2006/02/28 | 1,931 | 1,931 | 1,920 | 1,930 | 5,000 |
| 2006/02/27 | 1,881 | 1,940 | 1,881 | 1,930 | 2,400 |
| 2006/02/24 | 1,880 | 1,890 | 1,860 | 1,870 | 4,300 |
| 2006/02/23 | 1,843 | 1,851 | 1,843 | 1,850 | 3,000 |
| 2006/02/22 | 1,870 | 1,905 | 1,840 | 1,843 | 6,300 |
| 2006/02/21 | 1,760 | 1,900 | 1,750 | 1,870 | 35,500 |
| 2006/02/20 | 1,970 | 1,972 | 1,850 | 1,850 | 25,300 |
| 2006/02/17 | 1,970 | 2,000 | 1,960 | 1,975 | 11,700 |
| 2006/02/16 | 2,020 | 2,030 | 2,010 | 2,010 | 6,800 |
| 2006/02/15 | 2,015 | 2,040 | 1,980 | 2,015 | 12,000 |
| 2006/02/14 | 2,030 | 2,050 | 1,990 | 2,045 | 20,600 |
| 2006/02/13 | 2,020 | 2,060 | 2,005 | 2,005 | 3,600 |
| 2006/02/10 | 2,100 | 2,100 | 2,070 | 2,070 | 10,300 |
| 2006/02/09 | 2,100 | 2,100 | 2,055 | 2,080 | 10,800 |
| 2006/02/08 | 2,085 | 2,085 | 2,065 | 2,075 | 9,300 |
| 2006/02/07 | 2,090 | 2,090 | 2,025 | 2,060 | 38,200 |
| 2006/02/06 | 2,110 | 2,125 | 2,095 | 2,100 | 40,000 |
| 2006/02/03 | 2,150 | 2,170 | 2,095 | 2,150 | 70,600 |
| 2006/02/02 | 2,165 | 2,180 | 2,155 | 2,170 | 15,800 |
| 2006/02/01 | 2,150 | 2,175 | 2,150 | 2,165 | 12,500 |
| 2006/01/31 | 2,170 | 2,245 | 2,155 | 2,175 | 24,700 |
| 2006/01/30 | 2,245 | 2,245 | 2,160 | 2,200 | 18,700 |
| 2006/01/27 | 2,160 | 2,245 | 2,105 | 2,245 | 54,200 |
| 2006/01/26 | 2,140 | 2,160 | 2,140 | 2,150 | 22,600 |
| 2006/01/25 | 2,155 | 2,170 | 2,110 | 2,155 | 39,800 |
| 2006/01/24 | 2,050 | 2,170 | 1,950 | 2,170 | 140,800 |
| 2006/01/23 | 2,160 | 2,190 | 2,100 | 2,165 | 41,700 |
| 2006/01/20 | 2,180 | 2,195 | 2,170 | 2,180 | 29,500 |
| 2006/01/19 | 2,080 | 2,205 | 2,030 | 2,180 | 48,700 |
| 2006/01/18 | 2,180 | 2,200 | 2,110 | 2,150 | 41,400 |
| 2006/01/17 | 2,195 | 2,205 | 2,185 | 2,195 | 32,600 |
| 2006/01/16 | 2,170 | 2,200 | 2,170 | 2,200 | 58,500 |
| 2006/01/13 | 2,200 | 2,200 | 2,150 | 2,165 | 25,000 |
| 2006/01/12 | 2,130 | 2,200 | 2,120 | 2,175 | 76,100 |
| 2006/01/11 | 2,200 | 2,200 | 2,100 | 2,130 | 30,200 |
| 2006/01/10 | 2,195 | 2,205 | 2,150 | 2,200 | 79,700 |
| 2006/01/06 | 2,170 | 2,195 | 2,150 | 2,195 | 38,900 |
| 2006/01/05 | 2,120 | 2,160 | 2,105 | 2,150 | 14,900 |
| 2006/01/04 | 2,150 | 2,160 | 2,100 | 2,120 | 8,600 |