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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,689 | 1,689 | 1,636 | 1,652 | 58,400 |
| 2013/12/27 | 1,657 | 1,673 | 1,637 | 1,673 | 60,000 |
| 2013/12/26 | 1,574 | 1,636 | 1,563 | 1,628 | 169,200 |
| 2013/12/25 | 1,500 | 1,540 | 1,498 | 1,534 | 77,900 |
| 2013/12/24 | 1,525 | 1,533 | 1,516 | 1,525 | 60,700 |
| 2013/12/20 | 1,525 | 1,534 | 1,500 | 1,530 | 50,200 |
| 2013/12/19 | 1,549 | 1,550 | 1,537 | 1,537 | 53,000 |
| 2013/12/18 | 1,554 | 1,559 | 1,546 | 1,559 | 43,800 |
| 2013/12/17 | 1,548 | 1,579 | 1,545 | 1,562 | 45,000 |
| 2013/12/16 | 1,534 | 1,562 | 1,534 | 1,550 | 54,400 |
| 2013/12/13 | 1,560 | 1,583 | 1,530 | 1,549 | 83,000 |
| 2013/12/12 | 1,500 | 1,557 | 1,485 | 1,543 | 161,400 |
| 2013/12/11 | 1,467 | 1,529 | 1,458 | 1,515 | 200,600 |
| 2013/12/10 | 1,470 | 1,473 | 1,453 | 1,462 | 194,400 |
| 2013/12/09 | 1,483 | 1,488 | 1,453 | 1,462 | 123,900 |
| 2013/12/06 | 1,448 | 1,467 | 1,436 | 1,453 | 43,800 |
| 2013/12/05 | 1,457 | 1,468 | 1,440 | 1,452 | 34,800 |
| 2013/12/04 | 1,460 | 1,471 | 1,441 | 1,471 | 27,100 |
| 2013/12/03 | 1,471 | 1,476 | 1,465 | 1,465 | 29,400 |
| 2013/12/02 | 1,458 | 1,475 | 1,450 | 1,468 | 42,000 |
| 2013/11/29 | 1,450 | 1,458 | 1,445 | 1,453 | 23,200 |
| 2013/11/28 | 1,450 | 1,456 | 1,443 | 1,455 | 21,100 |
| 2013/11/27 | 1,445 | 1,450 | 1,441 | 1,449 | 14,800 |
| 2013/11/26 | 1,450 | 1,450 | 1,432 | 1,441 | 29,900 |
| 2013/11/25 | 1,451 | 1,474 | 1,450 | 1,453 | 23,500 |
| 2013/11/22 | 1,474 | 1,478 | 1,445 | 1,450 | 30,900 |
| 2013/11/21 | 1,437 | 1,470 | 1,433 | 1,470 | 54,000 |
| 2013/11/20 | 1,476 | 1,476 | 1,440 | 1,450 | 58,300 |
| 2013/11/19 | 1,480 | 1,485 | 1,465 | 1,476 | 89,900 |
| 2013/11/18 | 1,467 | 1,487 | 1,460 | 1,480 | 88,700 |
| 2013/11/15 | 1,470 | 1,487 | 1,450 | 1,454 | 79,600 |
| 2013/11/14 | 1,448 | 1,466 | 1,445 | 1,465 | 79,000 |
| 2013/11/13 | 1,435 | 1,460 | 1,430 | 1,441 | 112,400 |
| 2013/11/12 | 1,360 | 1,467 | 1,360 | 1,467 | 280,800 |
| 2013/11/11 | 1,305 | 1,339 | 1,287 | 1,300 | 55,600 |
| 2013/11/08 | 1,280 | 1,308 | 1,256 | 1,292 | 55,100 |
| 2013/11/07 | 1,340 | 1,340 | 1,291 | 1,293 | 38,800 |
| 2013/11/06 | 1,349 | 1,353 | 1,326 | 1,329 | 46,000 |
| 2013/11/05 | 1,320 | 1,340 | 1,304 | 1,335 | 91,000 |
| 2013/11/01 | 1,261 | 1,320 | 1,210 | 1,296 | 138,200 |
| 2013/10/31 | 1,257 | 1,274 | 1,256 | 1,265 | 20,100 |
| 2013/10/30 | 1,265 | 1,275 | 1,261 | 1,269 | 16,600 |
| 2013/10/29 | 1,270 | 1,274 | 1,265 | 1,273 | 28,100 |
| 2013/10/28 | 1,277 | 1,293 | 1,265 | 1,265 | 30,200 |
| 2013/10/25 | 1,300 | 1,300 | 1,261 | 1,272 | 37,300 |
| 2013/10/24 | 1,263 | 1,280 | 1,263 | 1,270 | 36,200 |
| 2013/10/23 | 1,311 | 1,318 | 1,272 | 1,276 | 63,000 |
| 2013/10/22 | 1,312 | 1,323 | 1,302 | 1,315 | 38,900 |
| 2013/10/21 | 1,311 | 1,330 | 1,310 | 1,320 | 22,400 |
| 2013/10/18 | 1,348 | 1,348 | 1,325 | 1,327 | 19,300 |
| 2013/10/17 | 1,330 | 1,349 | 1,327 | 1,342 | 36,700 |
| 2013/10/16 | 1,320 | 1,333 | 1,302 | 1,330 | 51,100 |
| 2013/10/15 | 1,341 | 1,344 | 1,309 | 1,320 | 54,300 |
| 2013/10/11 | 1,260 | 1,328 | 1,256 | 1,325 | 153,500 |
| 2013/10/10 | 1,267 | 1,274 | 1,240 | 1,242 | 40,900 |
| 2013/10/09 | 1,200 | 1,240 | 1,200 | 1,237 | 45,500 |
| 2013/10/08 | 1,221 | 1,230 | 1,205 | 1,217 | 57,100 |
| 2013/10/07 | 1,261 | 1,264 | 1,217 | 1,227 | 46,300 |
| 2013/10/04 | 1,318 | 1,320 | 1,251 | 1,271 | 81,300 |
| 2013/10/03 | 1,351 | 1,360 | 1,340 | 1,340 | 28,900 |
| 2013/10/02 | 1,380 | 1,380 | 1,347 | 1,348 | 47,100 |
| 2013/10/01 | 1,377 | 1,383 | 1,360 | 1,374 | 55,100 |
| 2013/09/30 | 1,346 | 1,360 | 1,341 | 1,350 | 38,100 |
| 2013/09/27 | 1,355 | 1,357 | 1,336 | 1,340 | 38,300 |
| 2013/09/26 | 1,342 | 1,367 | 1,333 | 1,365 | 24,300 |
| 2013/09/25 | 1,359 | 1,359 | 1,342 | 1,342 | 39,500 |
| 2013/09/24 | 1,360 | 1,365 | 1,351 | 1,359 | 48,000 |
| 2013/09/20 | 1,380 | 1,380 | 1,358 | 1,368 | 30,500 |
| 2013/09/19 | 1,374 | 1,385 | 1,361 | 1,368 | 26,000 |
| 2013/09/18 | 1,350 | 1,389 | 1,350 | 1,363 | 39,100 |
| 2013/09/17 | 1,369 | 1,390 | 1,341 | 1,346 | 40,900 |
| 2013/09/13 | 1,359 | 1,379 | 1,331 | 1,368 | 36,800 |
| 2013/09/12 | 1,390 | 1,390 | 1,362 | 1,369 | 28,900 |
| 2013/09/11 | 1,393 | 1,399 | 1,379 | 1,384 | 52,300 |
| 2013/09/10 | 1,387 | 1,399 | 1,360 | 1,399 | 129,000 |
| 2013/09/09 | 1,410 | 1,411 | 1,354 | 1,359 | 103,000 |
| 2013/09/06 | 1,402 | 1,405 | 1,343 | 1,349 | 95,100 |
| 2013/09/05 | 1,405 | 1,422 | 1,394 | 1,401 | 106,600 |
| 2013/09/04 | 1,343 | 1,380 | 1,330 | 1,380 | 87,500 |
| 2013/09/03 | 1,320 | 1,329 | 1,295 | 1,323 | 134,500 |
| 2013/09/02 | 1,240 | 1,266 | 1,233 | 1,265 | 88,900 |
| 2013/08/30 | 1,232 | 1,236 | 1,205 | 1,210 | 42,700 |
| 2013/08/29 | 1,230 | 1,266 | 1,225 | 1,230 | 31,800 |
| 2013/08/28 | 1,240 | 1,250 | 1,202 | 1,229 | 97,900 |
| 2013/08/27 | 1,330 | 1,338 | 1,282 | 1,300 | 85,000 |
| 2013/08/26 | 1,260 | 1,330 | 1,260 | 1,324 | 86,700 |
| 2013/08/23 | 1,240 | 1,268 | 1,236 | 1,256 | 87,500 |
| 2013/08/22 | 1,208 | 1,287 | 1,208 | 1,228 | 157,800 |
| 2013/08/21 | 1,206 | 1,219 | 1,192 | 1,219 | 123,500 |
| 2013/08/20 | 1,221 | 1,222 | 1,184 | 1,208 | 153,900 |
| 2013/08/19 | 1,238 | 1,249 | 1,189 | 1,220 | 219,100 |
| 2013/08/16 | 1,290 | 1,290 | 1,220 | 1,235 | 176,700 |
| 2013/08/15 | 1,350 | 1,350 | 1,271 | 1,295 | 137,000 |
| 2013/08/14 | 1,365 | 1,412 | 1,331 | 1,350 | 69,500 |
| 2013/08/13 | 1,377 | 1,390 | 1,320 | 1,356 | 100,600 |
| 2013/08/12 | 1,580 | 1,580 | 1,350 | 1,400 | 205,300 |
| 2013/08/09 | 1,630 | 1,646 | 1,591 | 1,593 | 40,000 |
| 2013/08/08 | 1,643 | 1,665 | 1,633 | 1,638 | 11,000 |
| 2013/08/07 | 1,656 | 1,675 | 1,635 | 1,669 | 17,400 |
| 2013/08/06 | 1,700 | 1,706 | 1,660 | 1,684 | 13,500 |
| 2013/08/05 | 1,700 | 1,738 | 1,685 | 1,706 | 21,200 |
| 2013/08/02 | 1,639 | 1,705 | 1,639 | 1,700 | 22,400 |
| 2013/08/01 | 1,600 | 1,629 | 1,580 | 1,620 | 16,300 |
| 2013/07/31 | 1,644 | 1,644 | 1,592 | 1,615 | 30,400 |
| 2013/07/30 | 1,592 | 1,645 | 1,592 | 1,644 | 18,800 |
| 2013/07/29 | 1,671 | 1,682 | 1,619 | 1,626 | 35,100 |
| 2013/07/26 | 1,700 | 1,739 | 1,691 | 1,726 | 13,900 |
| 2013/07/25 | 1,700 | 1,760 | 1,700 | 1,714 | 29,300 |
| 2013/07/24 | 1,646 | 1,769 | 1,646 | 1,759 | 59,500 |
| 2013/07/23 | 1,645 | 1,651 | 1,623 | 1,634 | 17,000 |
| 2013/07/22 | 1,662 | 1,674 | 1,610 | 1,645 | 44,600 |
| 2013/07/19 | 1,661 | 1,688 | 1,650 | 1,658 | 41,400 |
| 2013/07/18 | 1,665 | 1,690 | 1,653 | 1,662 | 32,400 |
| 2013/07/17 | 1,702 | 1,711 | 1,660 | 1,664 | 48,700 |
| 2013/07/16 | 1,750 | 1,763 | 1,686 | 1,730 | 51,300 |
| 2013/07/12 | 1,786 | 1,798 | 1,750 | 1,762 | 35,200 |
| 2013/07/11 | 1,777 | 1,809 | 1,762 | 1,793 | 37,000 |
| 2013/07/10 | 1,870 | 1,870 | 1,752 | 1,795 | 130,500 |
| 2013/07/09 | 1,941 | 2,020 | 1,888 | 1,910 | 84,000 |
| 2013/07/08 | 1,941 | 1,990 | 1,934 | 1,941 | 48,000 |
| 2013/07/05 | 1,948 | 1,958 | 1,905 | 1,929 | 15,700 |
| 2013/07/04 | 1,949 | 1,959 | 1,930 | 1,930 | 20,000 |
| 2013/07/03 | 1,926 | 1,968 | 1,926 | 1,944 | 22,200 |
| 2013/07/02 | 1,951 | 1,980 | 1,901 | 1,941 | 53,200 |
| 2013/07/01 | 1,800 | 1,940 | 1,799 | 1,936 | 61,400 |
| 2013/06/28 | 1,768 | 1,845 | 1,723 | 1,830 | 29,900 |
| 2013/06/27 | 1,790 | 1,790 | 1,702 | 1,746 | 42,200 |
| 2013/06/26 | 1,820 | 1,855 | 1,763 | 1,763 | 41,000 |
| 2013/06/25 | 1,737 | 1,850 | 1,737 | 1,821 | 55,900 |
| 2013/06/24 | 1,786 | 1,839 | 1,775 | 1,777 | 51,100 |
| 2013/06/21 | 1,698 | 1,829 | 1,652 | 1,815 | 57,300 |
| 2013/06/20 | 1,797 | 1,797 | 1,735 | 1,739 | 31,000 |
| 2013/06/19 | 1,788 | 1,800 | 1,752 | 1,797 | 20,700 |
| 2013/06/18 | 1,771 | 1,810 | 1,745 | 1,774 | 24,500 |
| 2013/06/17 | 1,722 | 1,812 | 1,722 | 1,810 | 17,000 |
| 2013/06/14 | 1,835 | 1,835 | 1,762 | 1,762 | 27,700 |
| 2013/06/13 | 1,826 | 1,866 | 1,733 | 1,789 | 57,900 |
| 2013/06/12 | 1,762 | 1,879 | 1,716 | 1,826 | 142,800 |
| 2013/06/11 | 1,703 | 1,830 | 1,660 | 1,802 | 170,600 |
| 2013/06/10 | 1,456 | 1,623 | 1,376 | 1,623 | 104,200 |
| 2013/06/07 | 1,325 | 1,376 | 1,249 | 1,323 | 116,900 |
| 2013/06/06 | 1,596 | 1,596 | 1,413 | 1,445 | 100,200 |
| 2013/06/05 | 1,680 | 1,720 | 1,630 | 1,639 | 37,600 |
| 2013/06/04 | 1,688 | 1,688 | 1,601 | 1,650 | 41,800 |
| 2013/06/03 | 1,709 | 1,772 | 1,645 | 1,648 | 49,500 |
| 2013/05/31 | 1,800 | 1,848 | 1,717 | 1,771 | 45,300 |
| 2013/05/30 | 1,765 | 1,809 | 1,702 | 1,792 | 59,900 |
| 2013/05/29 | 1,740 | 1,845 | 1,720 | 1,845 | 51,600 |
| 2013/05/28 | 1,650 | 1,759 | 1,650 | 1,721 | 36,100 |
| 2013/05/27 | 1,670 | 1,720 | 1,611 | 1,702 | 44,900 |
| 2013/05/24 | 1,734 | 1,818 | 1,645 | 1,745 | 77,300 |
| 2013/05/23 | 1,980 | 1,980 | 1,650 | 1,694 | 134,100 |
| 2013/05/22 | 1,940 | 1,989 | 1,850 | 1,989 | 66,100 |
| 2013/05/21 | 1,958 | 1,989 | 1,926 | 1,960 | 52,800 |
| 2013/05/20 | 1,950 | 1,998 | 1,948 | 1,990 | 54,400 |
| 2013/05/17 | 1,810 | 1,925 | 1,795 | 1,925 | 74,800 |
| 2013/05/16 | 1,891 | 1,931 | 1,630 | 1,866 | 92,400 |
| 2013/05/15 | 2,000 | 2,000 | 1,858 | 1,885 | 85,700 |
| 2013/05/14 | 1,890 | 1,990 | 1,800 | 1,989 | 113,200 |
| 2013/05/13 | 1,979 | 1,979 | 1,900 | 1,925 | 56,500 |
| 2013/05/10 | 1,965 | 2,010 | 1,919 | 1,955 | 37,600 |
| 2013/05/09 | 2,047 | 2,047 | 1,936 | 1,961 | 111,000 |
| 2013/05/08 | 1,949 | 2,050 | 1,934 | 2,047 | 160,600 |
| 2013/05/07 | 1,870 | 1,903 | 1,821 | 1,879 | 79,800 |
| 2013/05/02 | 1,749 | 1,893 | 1,725 | 1,850 | 162,000 |
| 2013/05/01 | 1,714 | 1,744 | 1,710 | 1,723 | 46,700 |
| 2013/04/30 | 1,649 | 1,745 | 1,648 | 1,721 | 58,700 |
| 2013/04/26 | 1,645 | 1,689 | 1,645 | 1,669 | 41,700 |
| 2013/04/25 | 1,749 | 1,749 | 1,656 | 1,669 | 78,600 |
| 2013/04/24 | 1,660 | 1,749 | 1,648 | 1,716 | 81,500 |
| 2013/04/23 | 1,599 | 1,652 | 1,569 | 1,648 | 47,700 |
| 2013/04/22 | 1,622 | 1,622 | 1,581 | 1,594 | 45,900 |
| 2013/04/19 | 1,570 | 1,644 | 1,570 | 1,622 | 52,800 |
| 2013/04/18 | 1,590 | 1,635 | 1,581 | 1,594 | 32,800 |
| 2013/04/17 | 1,625 | 1,674 | 1,610 | 1,620 | 57,200 |
| 2013/04/16 | 1,580 | 1,658 | 1,550 | 1,622 | 73,100 |
| 2013/04/15 | 1,639 | 1,750 | 1,600 | 1,660 | 177,900 |
| 2013/04/12 | 1,532 | 1,639 | 1,505 | 1,599 | 117,500 |
| 2013/04/11 | 1,574 | 1,589 | 1,461 | 1,557 | 162,500 |
| 2013/04/10 | 1,475 | 1,589 | 1,456 | 1,573 | 195,600 |
| 2013/04/09 | 1,406 | 1,490 | 1,382 | 1,486 | 100,600 |
| 2013/04/08 | 1,375 | 1,410 | 1,350 | 1,406 | 77,900 |
| 2013/04/05 | 1,410 | 1,451 | 1,366 | 1,366 | 85,800 |
| 2013/04/04 | 1,377 | 1,400 | 1,300 | 1,376 | 70,200 |
| 2013/04/03 | 1,345 | 1,405 | 1,345 | 1,400 | 104,100 |
| 2013/04/02 | 1,235 | 1,393 | 1,233 | 1,373 | 138,100 |
| 2013/04/01 | 1,361 | 1,420 | 1,318 | 1,320 | 108,500 |
| 2013/03/29 | 1,280 | 1,394 | 1,234 | 1,390 | 140,000 |
| 2013/03/28 | 1,360 | 1,379 | 1,290 | 1,320 | 85,300 |
| 2013/03/27 | 1,388 | 1,420 | 1,331 | 1,381 | 86,700 |
| 2013/03/26 | 1,450 | 1,460 | 1,388 | 1,388 | 102,100 |
| 2013/03/25 | 1,500 | 1,515 | 1,378 | 1,493 | 117,500 |
| 2013/03/22 | 1,520 | 1,525 | 1,490 | 1,497 | 116,000 |
| 2013/03/21 | 1,390 | 1,560 | 1,370 | 1,539 | 222,900 |
| 2013/03/19 | 1,299 | 1,380 | 1,275 | 1,370 | 240,100 |
| 2013/03/18 | 1,136 | 1,230 | 1,132 | 1,220 | 56,200 |
| 2013/03/15 | 1,144 | 1,194 | 1,144 | 1,186 | 47,500 |
| 2013/03/14 | 1,079 | 1,160 | 1,079 | 1,136 | 71,900 |
| 2013/03/13 | 1,071 | 1,099 | 1,045 | 1,099 | 28,400 |
| 2013/03/12 | 1,135 | 1,142 | 1,068 | 1,075 | 58,800 |
| 2013/03/11 | 1,098 | 1,125 | 1,037 | 1,110 | 112,900 |
| 2013/03/08 | 997 | 1,099 | 990 | 1,057 | 133,400 |
| 2013/03/07 | 921 | 1,030 | 921 | 1,027 | 79,600 |
| 2013/03/06 | 930 | 959 | 900 | 934 | 54,600 |
| 2013/03/05 | 959 | 966 | 933 | 933 | 46,200 |
| 2013/03/04 | 981 | 988 | 954 | 964 | 51,300 |
| 2013/03/01 | 984 | 1,005 | 962 | 962 | 66,700 |
| 2013/02/28 | 965 | 990 | 960 | 981 | 94,100 |
| 2013/02/27 | 900 | 975 | 881 | 950 | 99,000 |
| 2013/02/26 | 830 | 905 | 821 | 900 | 90,300 |
| 2013/02/25 | 855 | 860 | 825 | 843 | 49,400 |
| 2013/02/22 | 785 | 840 | 782 | 840 | 67,400 |
| 2013/02/21 | 778 | 790 | 778 | 785 | 22,100 |
| 2013/02/20 | 771 | 777 | 760 | 777 | 17,000 |
| 2013/02/19 | 771 | 778 | 771 | 772 | 20,700 |
| 2013/02/18 | 778 | 780 | 749 | 771 | 32,500 |
| 2013/02/15 | 787 | 787 | 745 | 778 | 39,700 |
| 2013/02/14 | 782 | 799 | 773 | 786 | 49,000 |
| 2013/02/13 | 770 | 797 | 750 | 797 | 76,100 |
| 2013/02/12 | 730 | 825 | 722 | 783 | 167,800 |
| 2013/02/08 | 686 | 728 | 684 | 702 | 40,500 |
| 2013/02/07 | 698 | 700 | 689 | 691 | 28,500 |
| 2013/02/06 | 710 | 715 | 698 | 699 | 37,200 |
| 2013/02/05 | 700 | 706 | 698 | 704 | 32,900 |
| 2013/02/04 | 725 | 730 | 710 | 712 | 32,900 |
| 2013/02/01 | 716 | 730 | 716 | 730 | 8,500 |
| 2013/01/31 | 711 | 716 | 691 | 716 | 17,400 |
| 2013/01/30 | 722 | 731 | 711 | 720 | 23,200 |
| 2013/01/29 | 731 | 741 | 726 | 730 | 42,000 |
| 2013/01/28 | 707 | 745 | 707 | 741 | 43,800 |
| 2013/01/25 | 680 | 682 | 673 | 677 | 13,900 |
| 2013/01/24 | 662 | 676 | 662 | 673 | 8,700 |
| 2013/01/23 | 655 | 670 | 655 | 663 | 14,800 |
| 2013/01/22 | 667 | 670 | 654 | 664 | 25,800 |
| 2013/01/21 | 673 | 673 | 665 | 670 | 14,200 |
| 2013/01/18 | 678 | 679 | 666 | 669 | 17,400 |
| 2013/01/17 | 681 | 683 | 660 | 679 | 43,600 |
| 2013/01/16 | 659 | 675 | 659 | 674 | 33,100 |
| 2013/01/15 | 643 | 670 | 642 | 662 | 49,100 |
| 2013/01/11 | 630 | 649 | 630 | 640 | 27,200 |
| 2013/01/10 | 618 | 630 | 618 | 630 | 11,700 |
| 2013/01/09 | 606 | 620 | 605 | 615 | 17,200 |
| 2013/01/08 | 610 | 615 | 605 | 611 | 18,200 |
| 2013/01/07 | 608 | 610 | 601 | 608 | 16,900 |
| 2013/01/04 | 607 | 611 | 601 | 607 | 29,400 |