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 |
---|---|---|---|---|---|
2009/12/30 | 313 | 315 | 312 | 312 | 10,400 |
2009/12/29 | 314 | 316 | 311 | 314 | 11,900 |
2009/12/28 | 310 | 314 | 310 | 314 | 11,000 |
2009/12/25 | 314 | 314 | 310 | 311 | 8,600 |
2009/12/24 | 313 | 314 | 309 | 310 | 12,100 |
2009/12/22 | 309 | 312 | 309 | 310 | 3,800 |
2009/12/21 | 310 | 312 | 308 | 310 | 16,100 |
2009/12/18 | 312 | 312 | 306 | 311 | 12,200 |
2009/12/17 | 312 | 313 | 309 | 311 | 6,900 |
2009/12/16 | 307 | 312 | 307 | 311 | 18,000 |
2009/12/15 | 307 | 310 | 307 | 309 | 5,200 |
2009/12/14 | 310 | 317 | 310 | 311 | 6,600 |
2009/12/11 | 312 | 319 | 300 | 311 | 47,300 |
2009/12/10 | 315 | 317 | 310 | 317 | 19,500 |
2009/12/09 | 310 | 316 | 308 | 310 | 21,400 |
2009/12/08 | 307 | 319 | 307 | 315 | 58,000 |
2009/12/07 | 309 | 312 | 307 | 311 | 8,500 |
2009/12/04 | 312 | 313 | 305 | 313 | 10,500 |
2009/12/03 | 310 | 315 | 310 | 315 | 4,600 |
2009/12/02 | 311 | 315 | 310 | 314 | 4,000 |
2009/12/01 | 304 | 319 | 304 | 313 | 6,200 |
2009/11/30 | 308 | 309 | 301 | 307 | 14,200 |
2009/11/27 | 300 | 303 | 293 | 293 | 11,200 |
2009/11/26 | 295 | 299 | 295 | 299 | 2,200 |
2009/11/25 | 296 | 297 | 294 | 296 | 6,500 |
2009/11/24 | 297 | 303 | 296 | 297 | 8,600 |
2009/11/20 | 288 | 297 | 284 | 297 | 15,400 |
2009/11/19 | 286 | 293 | 281 | 288 | 38,000 |
2009/11/18 | 300 | 300 | 284 | 284 | 52,800 |
2009/11/17 | 304 | 307 | 301 | 302 | 34,700 |
2009/11/16 | 312 | 315 | 303 | 309 | 13,700 |
2009/11/13 | 318 | 319 | 315 | 317 | 12,600 |
2009/11/12 | 317 | 323 | 316 | 317 | 25,100 |
2009/11/11 | 328 | 330 | 321 | 321 | 19,300 |
2009/11/10 | 332 | 332 | 327 | 327 | 14,100 |
2009/11/09 | 334 | 337 | 325 | 327 | 33,700 |
2009/11/06 | 323 | 325 | 320 | 324 | 12,100 |
2009/11/05 | 330 | 330 | 324 | 324 | 9,100 |
2009/11/04 | 332 | 333 | 330 | 330 | 5,400 |
2009/11/02 | 330 | 333 | 330 | 333 | 10,800 |
2009/10/30 | 338 | 338 | 333 | 335 | 10,400 |
2009/10/29 | 333 | 336 | 330 | 335 | 18,900 |
2009/10/28 | 339 | 341 | 335 | 339 | 35,100 |
2009/10/27 | 341 | 341 | 331 | 332 | 69,200 |
2009/10/26 | 333 | 333 | 326 | 331 | 4,600 |
2009/10/23 | 326 | 330 | 325 | 330 | 4,000 |
2009/10/22 | 324 | 325 | 320 | 325 | 10,600 |
2009/10/21 | 328 | 329 | 324 | 324 | 2,500 |
2009/10/20 | 329 | 329 | 322 | 323 | 6,000 |
2009/10/19 | 318 | 326 | 314 | 326 | 16,400 |
2009/10/16 | 334 | 334 | 314 | 323 | 24,500 |
2009/10/15 | 334 | 335 | 328 | 329 | 3,600 |
2009/10/14 | 335 | 335 | 330 | 330 | 8,000 |
2009/10/13 | 336 | 336 | 329 | 335 | 5,900 |
2009/10/09 | 331 | 332 | 327 | 331 | 16,000 |
2009/10/08 | 326 | 332 | 326 | 332 | 13,400 |
2009/10/07 | 325 | 325 | 317 | 324 | 6,200 |
2009/10/06 | 317 | 326 | 317 | 322 | 7,100 |
2009/10/05 | 318 | 325 | 313 | 317 | 9,500 |
2009/10/02 | 320 | 320 | 312 | 317 | 19,700 |
2009/10/01 | 325 | 325 | 321 | 322 | 19,800 |
2009/09/30 | 327 | 332 | 325 | 325 | 10,500 |
2009/09/29 | 334 | 335 | 327 | 332 | 6,400 |
2009/09/28 | 335 | 335 | 320 | 334 | 25,200 |
2009/09/25 | 345 | 345 | 340 | 343 | 13,900 |
2009/09/24 | 346 | 347 | 342 | 345 | 15,300 |
2009/09/18 | 346 | 346 | 331 | 341 | 19,600 |
2009/09/17 | 348 | 349 | 338 | 343 | 23,200 |
2009/09/16 | 346 | 346 | 343 | 346 | 7,500 |
2009/09/15 | 348 | 349 | 342 | 347 | 11,200 |
2009/09/14 | 350 | 350 | 340 | 348 | 15,000 |
2009/09/11 | 344 | 350 | 344 | 350 | 12,800 |
2009/09/10 | 342 | 350 | 334 | 350 | 66,800 |
2009/09/09 | 330 | 343 | 326 | 343 | 34,200 |
2009/09/08 | 329 | 330 | 328 | 328 | 10,900 |
2009/09/07 | 331 | 331 | 328 | 330 | 17,900 |
2009/09/04 | 335 | 335 | 320 | 329 | 27,300 |
2009/09/03 | 332 | 338 | 332 | 335 | 12,200 |
2009/09/02 | 335 | 343 | 332 | 338 | 17,200 |
2009/09/01 | 338 | 341 | 333 | 340 | 20,600 |
2009/08/31 | 346 | 350 | 336 | 338 | 40,100 |
2009/08/28 | 348 | 350 | 343 | 350 | 20,100 |
2009/08/27 | 352 | 352 | 342 | 343 | 24,500 |
2009/08/26 | 350 | 352 | 348 | 350 | 9,200 |
2009/08/25 | 349 | 352 | 345 | 350 | 24,100 |
2009/08/24 | 345 | 349 | 345 | 347 | 19,600 |
2009/08/21 | 343 | 344 | 338 | 340 | 18,900 |
2009/08/20 | 341 | 343 | 338 | 343 | 15,800 |
2009/08/19 | 345 | 345 | 337 | 342 | 14,500 |
2009/08/18 | 333 | 350 | 333 | 342 | 39,300 |
2009/08/17 | 348 | 348 | 335 | 342 | 35,800 |
2009/08/14 | 344 | 349 | 343 | 349 | 14,300 |
2009/08/13 | 346 | 349 | 342 | 343 | 13,500 |
2009/08/12 | 347 | 349 | 342 | 346 | 25,800 |
2009/08/11 | 344 | 353 | 344 | 351 | 13,100 |
2009/08/10 | 350 | 350 | 340 | 345 | 22,900 |
2009/08/07 | 351 | 356 | 341 | 344 | 34,300 |
2009/08/06 | 353 | 354 | 350 | 351 | 17,900 |
2009/08/05 | 355 | 359 | 351 | 352 | 35,600 |
2009/08/04 | 361 | 362 | 352 | 355 | 91,100 |
2009/08/03 | 343 | 358 | 343 | 356 | 110,100 |
2009/07/31 | 335 | 342 | 333 | 342 | 38,300 |
2009/07/30 | 331 | 333 | 327 | 333 | 26,000 |
2009/07/29 | 327 | 333 | 322 | 332 | 32,400 |
2009/07/28 | 326 | 329 | 324 | 326 | 13,000 |
2009/07/27 | 333 | 335 | 325 | 326 | 35,500 |
2009/07/24 | 319 | 330 | 317 | 328 | 31,100 |
2009/07/23 | 320 | 320 | 315 | 317 | 9,800 |
2009/07/22 | 315 | 320 | 314 | 318 | 9,100 |
2009/07/21 | 314 | 315 | 310 | 314 | 21,500 |
2009/07/17 | 306 | 310 | 304 | 304 | 15,500 |
2009/07/16 | 314 | 315 | 310 | 310 | 17,500 |
2009/07/15 | 314 | 314 | 305 | 309 | 7,400 |
2009/07/14 | 303 | 314 | 301 | 304 | 29,800 |
2009/07/13 | 320 | 321 | 300 | 301 | 41,100 |
2009/07/10 | 331 | 331 | 320 | 325 | 26,300 |
2009/07/09 | 323 | 325 | 315 | 321 | 38,200 |
2009/07/08 | 330 | 332 | 325 | 325 | 36,400 |
2009/07/07 | 336 | 344 | 330 | 335 | 48,700 |
2009/07/06 | 334 | 340 | 329 | 338 | 28,900 |
2009/07/03 | 335 | 338 | 329 | 332 | 28,500 |
2009/07/02 | 337 | 345 | 330 | 338 | 49,400 |
2009/07/01 | 340 | 340 | 327 | 338 | 70,400 |
2009/06/30 | 328 | 345 | 328 | 345 | 69,400 |
2009/06/29 | 341 | 341 | 326 | 333 | 122,500 |
2009/06/26 | 308 | 348 | 308 | 342 | 213,800 |
2009/06/25 | 301 | 304 | 300 | 301 | 19,200 |
2009/06/24 | 298 | 302 | 298 | 301 | 15,000 |
2009/06/23 | 303 | 303 | 300 | 301 | 27,600 |
2009/06/22 | 304 | 307 | 303 | 305 | 19,700 |
2009/06/19 | 308 | 308 | 302 | 303 | 30,700 |
2009/06/18 | 308 | 308 | 304 | 304 | 9,900 |
2009/06/17 | 305 | 309 | 302 | 304 | 55,300 |
2009/06/16 | 309 | 310 | 302 | 306 | 41,600 |
2009/06/15 | 306 | 310 | 303 | 309 | 38,300 |
2009/06/12 | 309 | 310 | 303 | 308 | 62,200 |
2009/06/11 | 306 | 310 | 303 | 310 | 35,800 |
2009/06/10 | 300 | 308 | 300 | 308 | 52,200 |
2009/06/09 | 315 | 315 | 300 | 310 | 85,600 |
2009/06/08 | 319 | 320 | 315 | 318 | 65,200 |
2009/06/05 | 300 | 321 | 296 | 311 | 138,500 |
2009/06/04 | 281 | 294 | 279 | 294 | 56,300 |
2009/06/03 | 279 | 280 | 275 | 280 | 26,200 |
2009/06/02 | 280 | 283 | 275 | 279 | 44,200 |
2009/06/01 | 284 | 284 | 271 | 275 | 78,100 |
2009/05/29 | 280 | 280 | 274 | 274 | 70,300 |
2009/05/28 | 274 | 280 | 274 | 279 | 43,300 |
2009/05/27 | 279 | 282 | 271 | 276 | 64,700 |
2009/05/26 | 270 | 275 | 268 | 274 | 31,700 |
2009/05/25 | 265 | 269 | 264 | 265 | 25,500 |
2009/05/22 | 261 | 265 | 260 | 261 | 25,800 |
2009/05/21 | 261 | 265 | 258 | 265 | 34,600 |
2009/05/20 | 263 | 268 | 260 | 261 | 39,200 |
2009/05/19 | 267 | 269 | 262 | 264 | 31,700 |
2009/05/18 | 273 | 273 | 263 | 263 | 18,300 |
2009/05/15 | 262 | 282 | 262 | 268 | 29,900 |
2009/05/14 | 267 | 267 | 255 | 265 | 39,600 |
2009/05/13 | 282 | 289 | 267 | 267 | 74,500 |
2009/05/12 | 267 | 272 | 263 | 272 | 42,200 |
2009/05/11 | 267 | 270 | 262 | 265 | 63,500 |
2009/05/08 | 254 | 258 | 251 | 257 | 44,500 |
2009/05/07 | 255 | 256 | 247 | 249 | 32,800 |
2009/05/01 | 247 | 247 | 242 | 245 | 14,600 |
2009/04/30 | 244 | 245 | 241 | 242 | 39,200 |
2009/04/28 | 240 | 240 | 234 | 234 | 23,400 |
2009/04/27 | 244 | 244 | 238 | 241 | 12,200 |
2009/04/24 | 240 | 244 | 240 | 241 | 7,800 |
2009/04/23 | 239 | 246 | 239 | 241 | 12,500 |
2009/04/22 | 251 | 251 | 240 | 243 | 19,900 |
2009/04/21 | 240 | 249 | 239 | 249 | 18,100 |
2009/04/20 | 243 | 249 | 243 | 249 | 22,600 |
2009/04/17 | 242 | 251 | 240 | 244 | 33,400 |
2009/04/16 | 245 | 247 | 241 | 242 | 16,700 |
2009/04/15 | 240 | 241 | 238 | 241 | 11,000 |
2009/04/14 | 239 | 240 | 235 | 239 | 22,200 |
2009/04/13 | 233 | 241 | 233 | 237 | 32,600 |
2009/04/10 | 228 | 239 | 227 | 235 | 65,500 |
2009/04/09 | 234 | 235 | 228 | 229 | 33,300 |
2009/04/08 | 235 | 236 | 227 | 232 | 45,500 |
2009/04/07 | 233 | 238 | 232 | 235 | 24,000 |
2009/04/06 | 234 | 234 | 229 | 232 | 64,100 |
2009/04/03 | 244 | 244 | 235 | 235 | 35,000 |
2009/04/02 | 239 | 245 | 235 | 240 | 32,600 |
2009/04/01 | 246 | 247 | 233 | 240 | 34,200 |
2009/03/31 | 246 | 252 | 245 | 246 | 20,600 |
2009/03/30 | 255 | 256 | 247 | 256 | 12,300 |
2009/03/27 | 258 | 260 | 253 | 253 | 6,600 |
2009/03/26 | 253 | 258 | 247 | 258 | 17,600 |
2009/03/25 | 260 | 260 | 253 | 255 | 28,600 |
2009/03/24 | 262 | 265 | 251 | 260 | 33,300 |
2009/03/23 | 250 | 258 | 250 | 258 | 12,200 |
2009/03/19 | 255 | 262 | 248 | 249 | 28,900 |
2009/03/18 | 249 | 252 | 246 | 250 | 12,800 |
2009/03/17 | 250 | 250 | 245 | 249 | 9,600 |
2009/03/16 | 247 | 254 | 246 | 251 | 18,400 |
2009/03/13 | 244 | 248 | 238 | 245 | 9,300 |
2009/03/12 | 245 | 245 | 237 | 237 | 29,500 |
2009/03/11 | 246 | 251 | 240 | 249 | 20,500 |
2009/03/10 | 255 | 264 | 243 | 245 | 24,900 |
2009/03/09 | 270 | 273 | 242 | 265 | 30,200 |
2009/03/06 | 273 | 274 | 260 | 274 | 38,500 |
2009/03/05 | 274 | 275 | 272 | 275 | 49,300 |
2009/03/04 | 269 | 275 | 268 | 274 | 38,300 |
2009/03/03 | 268 | 275 | 262 | 270 | 56,800 |
2009/03/02 | 228 | 274 | 228 | 269 | 73,200 |
2009/02/27 | 229 | 231 | 226 | 228 | 29,800 |
2009/02/26 | 231 | 232 | 230 | 232 | 23,900 |
2009/02/25 | 248 | 248 | 225 | 230 | 44,100 |
2009/02/24 | 240 | 241 | 236 | 238 | 14,000 |
2009/02/23 | 255 | 255 | 243 | 248 | 12,400 |
2009/02/20 | 263 | 263 | 252 | 254 | 15,700 |
2009/02/19 | 249 | 253 | 247 | 253 | 22,600 |
2009/02/18 | 253 | 256 | 247 | 250 | 23,500 |
2009/02/17 | 260 | 260 | 256 | 256 | 18,200 |
2009/02/16 | 266 | 269 | 259 | 263 | 31,900 |
2009/02/13 | 257 | 261 | 254 | 261 | 15,200 |
2009/02/12 | 256 | 257 | 250 | 256 | 20,900 |
2009/02/10 | 251 | 258 | 250 | 256 | 23,400 |
2009/02/09 | 254 | 256 | 250 | 255 | 40,200 |
2009/02/06 | 266 | 267 | 246 | 246 | 104,700 |
2009/02/05 | 272 | 275 | 262 | 265 | 64,100 |
2009/02/04 | 278 | 278 | 273 | 276 | 47,000 |
2009/02/03 | 279 | 281 | 276 | 279 | 29,600 |
2009/02/02 | 290 | 292 | 279 | 279 | 90,300 |
2009/01/30 | 281 | 283 | 276 | 280 | 205,400 |
2009/01/29 | 280 | 280 | 272 | 273 | 26,200 |
2009/01/28 | 278 | 280 | 277 | 278 | 22,100 |
2009/01/27 | 280 | 280 | 274 | 278 | 25,300 |
2009/01/26 | 282 | 283 | 273 | 276 | 37,800 |
2009/01/23 | 281 | 283 | 278 | 281 | 47,700 |
2009/01/22 | 285 | 285 | 278 | 281 | 9,200 |
2009/01/21 | 281 | 281 | 275 | 280 | 20,700 |
2009/01/20 | 284 | 284 | 278 | 280 | 38,500 |
2009/01/19 | 280 | 284 | 278 | 280 | 31,100 |
2009/01/16 | 278 | 280 | 275 | 275 | 10,500 |
2009/01/15 | 271 | 279 | 270 | 273 | 41,900 |
2009/01/14 | 282 | 285 | 276 | 280 | 22,700 |
2009/01/13 | 286 | 289 | 278 | 282 | 34,600 |
2009/01/09 | 296 | 296 | 284 | 285 | 67,100 |
2009/01/08 | 296 | 298 | 292 | 295 | 30,000 |
2009/01/07 | 305 | 305 | 295 | 297 | 58,700 |
2009/01/06 | 304 | 305 | 299 | 305 | 34,700 |
2009/01/05 | 314 | 315 | 301 | 304 | 25,300 |