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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,299 | 2,419 | 2,299 | 2,381 | 52,200 |
| 2015/12/29 | 2,241 | 2,310 | 2,241 | 2,299 | 29,500 |
| 2015/12/28 | 2,249 | 2,303 | 2,247 | 2,290 | 71,600 |
| 2015/12/25 | 2,199 | 2,295 | 2,196 | 2,245 | 86,500 |
| 2015/12/24 | 2,312 | 2,312 | 2,228 | 2,247 | 86,800 |
| 2015/12/22 | 2,323 | 2,351 | 2,300 | 2,312 | 39,600 |
| 2015/12/21 | 2,388 | 2,388 | 2,275 | 2,323 | 41,000 |
| 2015/12/18 | 2,406 | 2,463 | 2,350 | 2,350 | 93,300 |
| 2015/12/17 | 2,318 | 2,404 | 2,318 | 2,404 | 73,700 |
| 2015/12/16 | 2,378 | 2,386 | 2,305 | 2,368 | 48,800 |
| 2015/12/15 | 2,322 | 2,374 | 2,277 | 2,285 | 50,500 |
| 2015/12/14 | 2,282 | 2,367 | 2,240 | 2,351 | 84,300 |
| 2015/12/11 | 2,362 | 2,416 | 2,349 | 2,360 | 46,900 |
| 2015/12/10 | 2,440 | 2,440 | 2,358 | 2,362 | 113,200 |
| 2015/12/09 | 2,517 | 2,545 | 2,444 | 2,467 | 56,200 |
| 2015/12/08 | 2,570 | 2,570 | 2,495 | 2,532 | 52,600 |
| 2015/12/07 | 2,570 | 2,594 | 2,525 | 2,526 | 80,800 |
| 2015/12/04 | 2,540 | 2,548 | 2,500 | 2,525 | 88,000 |
| 2015/12/03 | 2,576 | 2,610 | 2,540 | 2,555 | 158,200 |
| 2015/12/02 | 2,521 | 2,597 | 2,495 | 2,584 | 236,300 |
| 2015/12/01 | 2,570 | 2,570 | 2,451 | 2,471 | 165,000 |
| 2015/11/30 | 2,500 | 2,540 | 2,460 | 2,520 | 274,100 |
| 2015/11/27 | 2,290 | 2,465 | 2,289 | 2,462 | 354,900 |
| 2015/11/26 | 2,261 | 2,295 | 2,261 | 2,275 | 94,100 |
| 2015/11/25 | 2,270 | 2,278 | 2,226 | 2,238 | 66,700 |
| 2015/11/24 | 2,287 | 2,324 | 2,267 | 2,270 | 110,300 |
| 2015/11/20 | 2,222 | 2,276 | 2,215 | 2,267 | 152,400 |
| 2015/11/19 | 2,165 | 2,223 | 2,158 | 2,215 | 83,100 |
| 2015/11/18 | 2,160 | 2,196 | 2,158 | 2,165 | 85,700 |
| 2015/11/17 | 2,233 | 2,233 | 2,155 | 2,165 | 137,900 |
| 2015/11/16 | 2,261 | 2,261 | 2,210 | 2,218 | 137,800 |
| 2015/11/13 | 2,290 | 2,307 | 2,280 | 2,288 | 103,200 |
| 2015/11/12 | 2,330 | 2,344 | 2,266 | 2,268 | 198,700 |
| 2015/11/11 | 2,391 | 2,399 | 2,341 | 2,350 | 132,300 |
| 2015/11/10 | 2,427 | 2,460 | 2,375 | 2,387 | 211,300 |
| 2015/11/09 | 2,429 | 2,479 | 2,425 | 2,471 | 137,200 |
| 2015/11/06 | 2,330 | 2,425 | 2,330 | 2,405 | 145,900 |
| 2015/11/05 | 2,350 | 2,350 | 2,318 | 2,330 | 44,400 |
| 2015/11/04 | 2,387 | 2,387 | 2,330 | 2,337 | 99,200 |
| 2015/11/02 | 2,375 | 2,392 | 2,352 | 2,370 | 62,100 |
| 2015/10/30 | 2,380 | 2,389 | 2,360 | 2,375 | 67,500 |
| 2015/10/29 | 2,384 | 2,392 | 2,374 | 2,380 | 94,400 |
| 2015/10/28 | 2,372 | 2,383 | 2,333 | 2,352 | 97,200 |
| 2015/10/27 | 2,310 | 2,383 | 2,310 | 2,372 | 133,300 |
| 2015/10/26 | 2,359 | 2,360 | 2,305 | 2,312 | 104,800 |
| 2015/10/23 | 2,291 | 2,356 | 2,290 | 2,328 | 117,300 |
| 2015/10/22 | 2,307 | 2,310 | 2,260 | 2,273 | 94,600 |
| 2015/10/21 | 2,280 | 2,315 | 2,270 | 2,298 | 119,600 |
| 2015/10/20 | 2,329 | 2,329 | 2,263 | 2,263 | 100,200 |
| 2015/10/19 | 2,333 | 2,359 | 2,263 | 2,300 | 115,800 |
| 2015/10/16 | 2,350 | 2,375 | 2,323 | 2,333 | 67,300 |
| 2015/10/15 | 2,340 | 2,358 | 2,291 | 2,358 | 143,300 |
| 2015/10/14 | 2,405 | 2,405 | 2,345 | 2,348 | 122,000 |
| 2015/10/13 | 2,449 | 2,449 | 2,407 | 2,414 | 104,800 |
| 2015/10/09 | 2,417 | 2,466 | 2,400 | 2,431 | 180,200 |
| 2015/10/08 | 2,490 | 2,498 | 2,382 | 2,430 | 364,800 |
| 2015/10/07 | 2,665 | 2,690 | 2,460 | 2,460 | 969,000 |
| 2015/10/06 | 3,000 | 3,025 | 2,935 | 2,960 | 26,100 |
| 2015/10/05 | 3,035 | 3,060 | 2,886 | 2,977 | 54,800 |
| 2015/10/02 | 3,055 | 3,095 | 3,015 | 3,025 | 56,100 |
| 2015/10/01 | 2,948 | 3,040 | 2,902 | 3,025 | 68,100 |
| 2015/09/30 | 2,781 | 2,910 | 2,779 | 2,861 | 58,300 |
| 2015/09/29 | 2,745 | 2,845 | 2,650 | 2,681 | 56,100 |
| 2015/09/28 | 2,800 | 2,880 | 2,750 | 2,773 | 70,900 |
| 2015/09/25 | 2,700 | 2,798 | 2,680 | 2,769 | 40,700 |
| 2015/09/24 | 2,783 | 2,842 | 2,737 | 2,739 | 32,000 |
| 2015/09/18 | 2,850 | 2,944 | 2,808 | 2,820 | 60,700 |
| 2015/09/17 | 2,810 | 2,878 | 2,791 | 2,854 | 29,300 |
| 2015/09/16 | 2,785 | 2,846 | 2,730 | 2,794 | 27,200 |
| 2015/09/15 | 2,818 | 2,865 | 2,765 | 2,795 | 31,000 |
| 2015/09/14 | 2,953 | 2,980 | 2,814 | 2,830 | 32,100 |
| 2015/09/11 | 2,744 | 2,957 | 2,731 | 2,953 | 59,800 |
| 2015/09/10 | 2,710 | 2,824 | 2,682 | 2,779 | 85,100 |
| 2015/09/09 | 2,710 | 2,817 | 2,650 | 2,804 | 67,200 |
| 2015/09/08 | 2,721 | 2,765 | 2,584 | 2,595 | 116,900 |
| 2015/09/07 | 2,719 | 2,799 | 2,706 | 2,712 | 60,800 |
| 2015/09/04 | 2,940 | 2,970 | 2,701 | 2,821 | 84,000 |
| 2015/09/03 | 2,960 | 3,040 | 2,917 | 2,967 | 123,500 |
| 2015/09/02 | 2,713 | 2,958 | 2,710 | 2,825 | 128,600 |
| 2015/09/01 | 3,005 | 3,045 | 2,813 | 2,813 | 122,200 |
| 2015/08/31 | 3,060 | 3,095 | 3,000 | 3,050 | 55,000 |
| 2015/08/28 | 3,150 | 3,155 | 2,958 | 3,015 | 125,400 |
| 2015/08/27 | 3,105 | 3,185 | 2,995 | 3,010 | 72,900 |
| 2015/08/26 | 3,005 | 3,065 | 2,900 | 3,025 | 66,400 |
| 2015/08/25 | 2,800 | 3,105 | 2,747 | 2,868 | 129,900 |
| 2015/08/24 | 2,900 | 3,150 | 2,895 | 2,987 | 155,700 |
| 2015/08/21 | 3,270 | 3,290 | 3,125 | 3,230 | 145,400 |
| 2015/08/20 | 3,470 | 3,480 | 3,330 | 3,380 | 71,000 |
| 2015/08/19 | 3,520 | 3,540 | 3,390 | 3,430 | 170,200 |
| 2015/08/18 | 3,555 | 3,690 | 3,555 | 3,605 | 145,400 |
| 2015/08/17 | 3,475 | 3,610 | 3,460 | 3,545 | 182,100 |
| 2015/08/14 | 3,360 | 3,440 | 3,235 | 3,405 | 292,500 |
| 2015/08/13 | 3,445 | 3,500 | 3,275 | 3,425 | 364,500 |
| 2015/08/12 | 3,805 | 3,840 | 3,540 | 3,575 | 359,500 |
| 2015/08/11 | 4,000 | 4,025 | 3,720 | 3,920 | 347,200 |
| 2015/08/10 | 3,710 | 3,870 | 3,695 | 3,870 | 157,600 |
| 2015/08/07 | 3,785 | 3,790 | 3,645 | 3,790 | 244,100 |
| 2015/08/06 | 3,805 | 3,855 | 3,760 | 3,855 | 108,200 |
| 2015/08/05 | 3,805 | 3,885 | 3,770 | 3,875 | 66,800 |
| 2015/08/04 | 3,800 | 3,935 | 3,730 | 3,875 | 116,400 |
| 2015/08/03 | 3,850 | 3,850 | 3,805 | 3,805 | 53,800 |
| 2015/07/31 | 3,980 | 4,015 | 3,865 | 3,880 | 85,600 |
| 2015/07/30 | 3,830 | 4,000 | 3,830 | 4,000 | 118,600 |
| 2015/07/29 | 3,795 | 3,900 | 3,705 | 3,900 | 84,000 |
| 2015/07/28 | 3,700 | 3,825 | 3,655 | 3,795 | 56,800 |
| 2015/07/27 | 3,830 | 3,840 | 3,755 | 3,795 | 73,100 |
| 2015/07/24 | 3,820 | 3,870 | 3,800 | 3,840 | 71,000 |
| 2015/07/23 | 3,760 | 3,830 | 3,740 | 3,810 | 73,700 |
| 2015/07/22 | 3,810 | 3,830 | 3,730 | 3,765 | 55,800 |
| 2015/07/21 | 3,820 | 3,875 | 3,780 | 3,870 | 63,900 |
| 2015/07/17 | 3,755 | 3,815 | 3,670 | 3,785 | 47,500 |
| 2015/07/16 | 3,585 | 3,790 | 3,575 | 3,785 | 78,900 |
| 2015/07/15 | 3,620 | 3,660 | 3,560 | 3,610 | 56,000 |
| 2015/07/14 | 3,690 | 3,730 | 3,575 | 3,595 | 103,500 |
| 2015/07/13 | 3,465 | 3,660 | 3,455 | 3,645 | 100,600 |
| 2015/07/10 | 3,675 | 3,675 | 3,440 | 3,440 | 72,700 |
| 2015/07/09 | 3,430 | 3,645 | 3,350 | 3,605 | 147,300 |
| 2015/07/08 | 3,860 | 3,875 | 3,620 | 3,680 | 201,000 |
| 2015/07/07 | 3,735 | 3,945 | 3,710 | 3,920 | 122,200 |
| 2015/07/06 | 3,755 | 3,865 | 3,700 | 3,705 | 98,800 |
| 2015/07/03 | 3,930 | 3,990 | 3,700 | 3,825 | 165,000 |
| 2015/07/02 | 3,900 | 4,010 | 3,860 | 4,000 | 158,600 |
| 2015/07/01 | 3,765 | 3,870 | 3,720 | 3,835 | 62,700 |
| 2015/06/30 | 3,605 | 3,790 | 3,605 | 3,775 | 76,600 |
| 2015/06/29 | 3,605 | 3,705 | 3,600 | 3,655 | 123,600 |
| 2015/06/26 | 3,810 | 3,820 | 3,770 | 3,785 | 60,000 |
| 2015/06/25 | 3,800 | 3,835 | 3,750 | 3,805 | 70,200 |
| 2015/06/24 | 3,875 | 3,880 | 3,785 | 3,805 | 59,500 |
| 2015/06/23 | 3,950 | 3,960 | 3,835 | 3,835 | 99,000 |
| 2015/06/22 | 3,800 | 3,950 | 3,790 | 3,885 | 75,700 |
| 2015/06/19 | 3,945 | 3,945 | 3,805 | 3,810 | 55,600 |
| 2015/06/18 | 3,990 | 4,035 | 3,880 | 3,895 | 71,500 |
| 2015/06/17 | 3,890 | 4,055 | 3,890 | 4,040 | 111,200 |
| 2015/06/16 | 3,850 | 3,990 | 3,780 | 3,960 | 108,500 |
| 2015/06/15 | 4,020 | 4,055 | 3,875 | 3,915 | 79,100 |
| 2015/06/12 | 3,880 | 4,090 | 3,880 | 4,020 | 145,800 |
| 2015/06/11 | 3,920 | 3,950 | 3,835 | 3,910 | 139,700 |
| 2015/06/10 | 3,740 | 3,920 | 3,710 | 3,870 | 162,500 |
| 2015/06/09 | 3,695 | 3,870 | 3,675 | 3,795 | 260,100 |
| 2015/06/08 | 3,700 | 3,730 | 3,580 | 3,590 | 80,100 |
| 2015/06/05 | 3,635 | 3,790 | 3,565 | 3,755 | 180,000 |
| 2015/06/04 | 3,510 | 3,640 | 3,505 | 3,620 | 132,100 |
| 2015/06/03 | 3,500 | 3,550 | 3,490 | 3,540 | 110,600 |
| 2015/06/02 | 3,465 | 3,500 | 3,405 | 3,495 | 84,500 |
| 2015/06/01 | 3,395 | 3,465 | 3,370 | 3,455 | 83,100 |
| 2015/05/29 | 3,345 | 3,400 | 3,315 | 3,325 | 76,800 |
| 2015/05/28 | 3,310 | 3,360 | 3,250 | 3,260 | 65,000 |
| 2015/05/27 | 3,300 | 3,350 | 3,300 | 3,325 | 21,000 |
| 2015/05/26 | 3,315 | 3,345 | 3,305 | 3,345 | 32,000 |
| 2015/05/25 | 3,365 | 3,375 | 3,305 | 3,315 | 32,800 |
| 2015/05/22 | 3,370 | 3,370 | 3,290 | 3,340 | 36,000 |
| 2015/05/21 | 3,375 | 3,440 | 3,375 | 3,385 | 30,300 |
| 2015/05/20 | 3,440 | 3,500 | 3,435 | 3,445 | 71,900 |
| 2015/05/19 | 3,345 | 3,445 | 3,325 | 3,430 | 71,200 |
| 2015/05/18 | 3,240 | 3,380 | 3,240 | 3,330 | 68,700 |
| 2015/05/15 | 3,295 | 3,295 | 3,215 | 3,235 | 34,300 |
| 2015/05/14 | 3,300 | 3,300 | 3,225 | 3,295 | 48,700 |
| 2015/05/13 | 3,170 | 3,300 | 3,155 | 3,300 | 56,900 |
| 2015/05/12 | 3,200 | 3,260 | 3,070 | 3,215 | 131,900 |
| 2015/05/11 | 3,300 | 3,345 | 3,260 | 3,320 | 73,700 |
| 2015/05/08 | 3,365 | 3,365 | 3,225 | 3,230 | 68,800 |
| 2015/05/07 | 3,280 | 3,305 | 3,225 | 3,225 | 39,500 |
| 2015/05/01 | 3,325 | 3,340 | 3,245 | 3,290 | 58,400 |
| 2015/04/30 | 3,495 | 3,500 | 3,350 | 3,375 | 75,600 |
| 2015/04/28 | 3,615 | 3,620 | 3,455 | 3,505 | 93,900 |
| 2015/04/27 | 3,505 | 3,635 | 3,505 | 3,615 | 134,400 |
| 2015/04/24 | 3,420 | 3,585 | 3,420 | 3,570 | 177,300 |
| 2015/04/23 | 3,455 | 3,530 | 3,400 | 3,420 | 120,000 |
| 2015/04/22 | 3,265 | 3,450 | 3,265 | 3,435 | 230,800 |
| 2015/04/21 | 3,235 | 3,280 | 3,220 | 3,245 | 30,600 |
| 2015/04/20 | 3,180 | 3,280 | 3,150 | 3,250 | 46,900 |
| 2015/04/17 | 3,235 | 3,280 | 3,195 | 3,225 | 60,500 |
| 2015/04/16 | 3,200 | 3,300 | 3,180 | 3,255 | 97,400 |
| 2015/04/15 | 3,270 | 3,295 | 3,200 | 3,205 | 59,200 |
| 2015/04/14 | 3,330 | 3,360 | 3,260 | 3,270 | 89,100 |
| 2015/04/13 | 3,220 | 3,340 | 3,220 | 3,330 | 146,600 |
| 2015/04/10 | 3,190 | 3,210 | 3,105 | 3,210 | 73,500 |
| 2015/04/09 | 3,175 | 3,190 | 3,145 | 3,175 | 58,800 |
| 2015/04/08 | 3,145 | 3,170 | 3,090 | 3,160 | 87,300 |
| 2015/04/07 | 3,195 | 3,195 | 3,065 | 3,125 | 123,500 |
| 2015/04/06 | 3,025 | 3,190 | 2,992 | 3,180 | 165,200 |
| 2015/04/03 | 2,948 | 3,000 | 2,912 | 2,984 | 62,200 |
| 2015/04/02 | 2,913 | 2,950 | 2,905 | 2,931 | 56,500 |
| 2015/04/01 | 3,010 | 3,050 | 2,930 | 2,941 | 61,800 |
| 2015/03/31 | 2,930 | 3,015 | 2,912 | 2,998 | 151,600 |
| 2015/03/30 | 2,995 | 3,030 | 2,900 | 2,915 | 91,400 |
| 2015/03/27 | 3,030 | 3,070 | 2,991 | 3,000 | 68,300 |
| 2015/03/26 | 3,080 | 3,100 | 3,035 | 3,050 | 75,600 |
| 2015/03/25 | 3,110 | 3,135 | 3,095 | 3,095 | 41,600 |
| 2015/03/24 | 3,165 | 3,175 | 3,105 | 3,115 | 63,600 |
| 2015/03/23 | 3,160 | 3,235 | 3,160 | 3,175 | 123,600 |
| 2015/03/20 | 3,090 | 3,110 | 3,080 | 3,090 | 64,000 |
| 2015/03/19 | 3,120 | 3,145 | 3,085 | 3,100 | 104,700 |
| 2015/03/18 | 3,150 | 3,185 | 3,100 | 3,120 | 93,700 |
| 2015/03/17 | 3,225 | 3,230 | 3,120 | 3,130 | 103,000 |
| 2015/03/16 | 3,205 | 3,275 | 3,155 | 3,155 | 109,500 |
| 2015/03/13 | 3,290 | 3,325 | 3,210 | 3,260 | 76,800 |
| 2015/03/12 | 3,200 | 3,320 | 3,200 | 3,300 | 81,100 |
| 2015/03/11 | 3,350 | 3,350 | 3,190 | 3,200 | 193,100 |
| 2015/03/10 | 3,570 | 3,570 | 3,365 | 3,380 | 146,700 |
| 2015/03/09 | 3,620 | 3,700 | 3,555 | 3,590 | 163,900 |
| 2015/03/06 | 3,380 | 3,625 | 3,355 | 3,625 | 274,200 |
| 2015/03/05 | 3,370 | 3,430 | 3,325 | 3,410 | 78,200 |
| 2015/03/04 | 3,415 | 3,470 | 3,295 | 3,415 | 142,600 |
| 2015/03/03 | 3,395 | 3,420 | 3,360 | 3,415 | 179,400 |
| 2015/03/02 | 3,250 | 3,350 | 3,210 | 3,350 | 181,000 |
| 2015/02/27 | 3,105 | 3,195 | 3,105 | 3,180 | 62,900 |
| 2015/02/26 | 3,145 | 3,155 | 3,095 | 3,105 | 81,100 |
| 2015/02/25 | 3,105 | 3,165 | 3,100 | 3,150 | 90,000 |
| 2015/02/24 | 3,100 | 3,145 | 3,095 | 3,125 | 53,700 |
| 2015/02/23 | 3,170 | 3,195 | 3,095 | 3,105 | 92,300 |
| 2015/02/20 | 3,230 | 3,275 | 3,110 | 3,175 | 110,000 |
| 2015/02/19 | 3,315 | 3,340 | 3,205 | 3,215 | 192,300 |
| 2015/02/18 | 3,200 | 3,285 | 3,100 | 3,285 | 200,800 |
| 2015/02/17 | 3,100 | 3,185 | 3,075 | 3,160 | 221,700 |
| 2015/02/16 | 3,205 | 3,205 | 3,005 | 3,060 | 367,500 |
| 2015/02/13 | 3,355 | 3,390 | 3,200 | 3,210 | 179,900 |
| 2015/02/12 | 3,450 | 3,465 | 3,360 | 3,415 | 68,700 |
| 2015/02/10 | 3,280 | 3,455 | 3,280 | 3,370 | 117,300 |
| 2015/02/09 | 3,150 | 3,495 | 3,150 | 3,465 | 219,800 |
| 2015/02/06 | 3,160 | 3,185 | 3,025 | 3,100 | 164,600 |
| 2015/02/05 | 3,290 | 3,315 | 3,060 | 3,090 | 193,200 |
| 2015/02/04 | 3,305 | 3,380 | 3,265 | 3,310 | 127,500 |
| 2015/02/03 | 3,420 | 3,485 | 3,310 | 3,350 | 121,600 |
| 2015/02/02 | 3,305 | 3,450 | 3,215 | 3,375 | 204,600 |
| 2015/01/30 | 3,525 | 3,630 | 3,270 | 3,295 | 335,300 |
| 2015/01/29 | 3,780 | 3,820 | 3,430 | 3,515 | 324,100 |
| 2015/01/28 | 3,835 | 3,855 | 3,780 | 3,800 | 106,200 |
| 2015/01/27 | 3,965 | 3,975 | 3,805 | 3,875 | 107,800 |
| 2015/01/26 | 3,845 | 3,960 | 3,800 | 3,950 | 79,000 |
| 2015/01/23 | 3,880 | 3,970 | 3,840 | 3,860 | 95,400 |
| 2015/01/22 | 4,000 | 4,005 | 3,880 | 3,880 | 92,200 |
| 2015/01/21 | 4,010 | 4,095 | 3,920 | 3,945 | 107,400 |
| 2015/01/20 | 4,050 | 4,070 | 3,910 | 4,010 | 202,600 |
| 2015/01/19 | 3,840 | 4,020 | 3,800 | 4,020 | 149,400 |
| 2015/01/16 | 3,680 | 3,870 | 3,680 | 3,790 | 78,000 |
| 2015/01/15 | 3,710 | 3,815 | 3,665 | 3,745 | 69,000 |
| 2015/01/14 | 3,865 | 3,895 | 3,715 | 3,780 | 59,400 |
| 2015/01/13 | 3,870 | 3,880 | 3,805 | 3,845 | 58,600 |
| 2015/01/09 | 3,850 | 3,925 | 3,810 | 3,830 | 144,400 |
| 2015/01/08 | 3,800 | 3,810 | 3,750 | 3,805 | 93,000 |
| 2015/01/07 | 3,480 | 3,745 | 3,480 | 3,725 | 124,600 |
| 2015/01/06 | 3,510 | 3,540 | 3,455 | 3,470 | 80,300 |
| 2015/01/05 | 3,555 | 3,625 | 3,555 | 3,570 | 31,400 |