[3543 東証1部] コメダホールディングス 日足 時系列データ

[3543 東証1部] コメダホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271942.001949.001923.001923.009028001742120400
2017-04-261950.001980.001939.001955.00500800983844600
2017-04-251950.001964.001946.001948.00251800492238200
2017-04-241961.001965.001946.001947.00270700529639300
2017-04-211955.001970.001952.001967.00459300902845700
2017-04-201950.001965.001947.001953.005466001069965400
2017-04-191905.001949.001901.001942.006097001178740000
2017-04-181885.001915.001881.001908.00320600610720500
2017-04-171880.001903.001872.001887.00295900559371100
2017-04-141881.001895.001862.001888.00280700528445800
2017-04-131810.001899.001810.001899.009037001698465700
2017-04-121790.001813.001787.001806.00266400480413900
2017-04-111800.001802.001781.001782.00230500412396400
2017-04-101800.001810.001772.001804.00354100633616500
2017-04-071800.001803.001781.001790.00192600344890300
2017-04-061794.001806.001784.001803.00134800242032300
2017-04-051791.001806.001787.001794.0097600175275800
2017-04-041808.001813.001780.001792.00152500273284900
2017-04-031800.001819.001795.001808.00133900242331300
2017-03-311805.001814.001792.001792.00135000243212900
2017-03-301835.001835.001801.001801.00134700244062800
2017-03-291811.001858.001811.001835.00170600313073600
2017-03-281788.001816.001786.001816.00129600233922100
2017-03-271810.001814.001787.001787.00158800285332200
2017-03-241798.001817.001786.001808.00161800291695600
2017-03-231822.001822.001797.001801.00196200354236200
2017-03-221844.001845.001827.001827.00201000368690200
2017-03-211855.001862.001844.001845.00135200250128600
2017-03-171858.001858.001848.001855.00105800196046100
2017-03-161849.001865.001846.001859.00146700272397100
2017-03-151861.001867.001845.001849.00174100322652800
2017-03-141850.001864.001845.001861.00138400256541100
2017-03-131863.001864.001847.001850.00190700353559400
2017-03-101864.001873.001861.001869.00156600292309400
2017-03-091855.001868.001853.001864.0095200177302800
2017-03-081851.001854.001848.001853.0093400172879200
2017-03-071845.001854.001841.001851.0079800147574400
2017-03-061848.001849.001841.001845.0080300148116400
2017-03-031850.001854.001841.001842.0086400159607600
2017-03-021849.001854.001836.001848.00149000275431600
2017-03-011851.001858.001835.001845.00141200260459500
2017-02-281842.001869.001842.001854.00148800276675600
2017-02-271875.001877.001839.001841.00257100476805800
2017-02-241871.001888.001871.001878.00312300586201300
2017-02-231916.001918.001890.001908.00351000668914400
2017-02-221949.001949.001912.001916.00348900673352100
2017-02-211930.001948.001927.001942.00294300570638300
2017-02-201910.001925.001902.001925.00291700557936000
2017-02-171891.001903.001882.001903.00247000468227400
2017-02-161895.001898.001885.001890.00106700201847300
2017-02-151894.001896.001888.001893.00111600211217600
2017-02-141895.001906.001883.001886.00210800399470600
2017-02-131884.001893.001881.001890.00194800367481600
2017-02-101877.001879.001869.001875.00138600259951800
2017-02-091874.001874.001860.001865.00120300224416400
2017-02-081874.001875.001861.001869.00109400204172900
2017-02-071875.001879.001866.001867.00108100202443100
2017-02-061870.001875.001860.001874.00101800190491000
2017-02-031870.001879.001855.001855.00172300321039400
2017-02-021877.001880.001866.001868.00105600197753100
2017-02-011865.001885.001855.001877.00131300245490800
2017-01-311882.001885.001866.001866.00141700265452400
2017-01-301882.001888.001869.001877.00140700264204800
2017-01-271874.001889.001870.001880.00172300323993000
2017-01-261855.001872.001855.001865.00125400233840600
2017-01-251878.001886.001851.001853.00162400302373100
2017-01-241881.001881.001855.001860.00230200429842300
2017-01-231908.001909.001886.001887.00143900272393300
2017-01-201890.001905.001890.001902.00123800235126400
2017-01-191900.001911.001894.001896.00148300281790900
2017-01-181875.001905.001873.001905.00225400426790200
2017-01-171920.001920.001875.001879.00288200545145900
2017-01-161932.001934.001898.001920.00279300536146700
2017-01-131893.001937.001891.001923.005332001022381400
2017-01-121884.001900.001874.001894.00285900540901700
2017-01-111872.001892.001860.001879.00250300470753700
2017-01-101900.001903.001859.001860.00404100759467600
2017-01-061850.001889.001848.001883.00435000813517100
2017-01-051841.001853.001840.001842.00183400338923100
2017-01-041828.001856.001828.001843.00291800538965100
2016-12-301816.001832.001815.001826.00132000240802700
2016-12-291834.001835.001803.001820.00184800335763700
2016-12-281820.001839.001820.001826.00138700253979200
2016-12-271850.001850.001817.001818.00169100310095500
2016-12-261827.001857.001827.001842.00321800593978600
2016-12-221834.001834.001811.001827.00226000412400700
2016-12-211825.001846.001824.001826.00316200580257800
2016-12-201800.001823.001800.001818.00317700576054900
2016-12-191781.001800.001777.001796.00255000457602400
2016-12-161794.001795.001762.001773.006216001103807500
2016-12-151791.001800.001785.001791.00301000539934100
2016-12-141770.001789.001769.001787.00300500535257100
2016-12-131739.001767.001736.001766.00312000546847600
2016-12-121739.001745.001728.001729.00258700449497000
2016-12-091721.001740.001720.001732.00227800394485700
2016-12-081734.001737.001713.001721.00176600304583600
2016-12-071720.001738.001720.001735.00165300286099700
2016-12-061704.001726.001703.001723.00184300316153500
2016-12-051708.001710.001695.001701.00156400266055800
2016-12-021721.001724.001700.001703.00203800348056400
2016-12-011730.001733.001721.001721.00263900455380600
2016-11-301744.001747.001728.001728.009530001652910800
2016-11-291740.001740.001725.001735.00133100230778700
2016-11-281731.001742.001726.001741.00184500320063800
2016-11-251726.001733.001724.001731.00122100211155000
2016-11-241732.001735.001717.001726.00135200233705100
2016-11-221734.001739.001720.001728.00115100199105300
2016-11-211732.001744.001731.001733.00183200318220800
2016-11-181701.001729.001701.001726.00320100549171800
2016-11-171692.001702.001689.001701.00123700209956900
2016-11-161691.001703.001682.001702.00282500479014300
2016-11-151692.001693.001667.001687.00230700388061900
2016-11-141650.001677.001650.001671.00163600272928700
2016-11-111660.001667.001632.001636.00226800373805800
2016-11-101678.001688.001654.001661.00199800332533600
2016-11-091695.001699.001610.001640.00322200531403200
2016-11-081693.001703.001680.001685.00154900262297800
2016-11-071682.001691.001668.001691.00134400226403000
2016-11-041664.001687.001663.001682.00117200196324900
2016-11-021685.001688.001663.001666.00176500294952400
2016-11-011692.001700.001682.001688.00126200213012800
2016-10-311706.001709.001696.001699.0098000166860300
2016-10-281705.001709.001697.001706.00196300334434100
2016-10-271699.001705.001695.001696.00125400213180100
2016-10-261688.001700.001682.001698.00167600283940900
2016-10-251688.001703.001678.001688.00280700474081900
2016-10-241680.001691.001670.001688.00184100309938400
2016-10-211680.001683.001671.001674.0096400161595700
2016-10-201670.001679.001660.001679.00151400253158600
2016-10-191672.001680.001661.001662.00171500286468200
2016-10-181660.001680.001655.001672.00199700332331800
2016-10-171670.001670.001657.001663.00119900199428400
2016-10-141663.001684.001658.001664.00155700259900500
2016-10-131670.001682.001658.001664.00240900401662800
2016-10-121699.001709.001681.001690.00189400321588900
2016-10-111670.001707.001670.001698.00369100625807800
2016-10-071671.001672.001655.001665.00114100189535200
2016-10-061681.001682.001658.001666.00148100247200900
2016-10-051674.001688.001656.001664.00236600396333800
2016-10-041638.001675.001637.001674.00214500356395100
2016-10-031628.001647.001622.001638.00137300224881200
2016-09-301622.001623.001608.001613.00126000203619600
2016-09-291623.001627.001610.001623.00107300174017600
2016-09-281630.001630.001600.001607.00123700199376600
2016-09-271580.001616.001575.001616.00249400397316600
2016-09-261662.001666.001616.001619.00205300336426000
2016-09-231610.001662.001602.001657.00348400569801800
2016-09-211556.001589.001555.001589.00271900429255100
2016-09-201585.001589.001560.001563.00342300536291800
2016-09-161612.001619.001587.001591.00388400619643700
2016-09-151643.001645.001619.001622.00240400391300900
2016-09-141648.001670.001635.001642.00287600476059100
2016-09-131629.001650.001629.001642.00160900263771900
2016-09-121625.001633.001621.001627.00213400346856500
2016-09-091660.001663.001643.001648.00283000467019700
2016-09-081675.001679.001661.001665.00243300406162500
2016-09-071683.001688.001678.001682.00184100309581300
2016-09-061694.001695.001681.001683.00241100406487600
2016-09-051728.001735.001696.001699.00217800372005200
2016-09-021732.001739.001721.001724.00160100277082300
2016-09-011700.001736.001690.001736.00254800435718400
2016-08-311730.001735.001679.001713.00494400840536400
2016-08-301781.001782.001745.001750.00229300405020900
2016-08-291785.001793.001781.001782.00289700516784900
2016-08-261831.001832.001815.001815.00344100627384300
2016-08-251839.001842.001832.001835.00150700276619500
2016-08-241841.001841.001831.001839.00172100316014700
2016-08-231846.001849.001831.001836.00259700478066300
2016-08-221856.001858.001846.001849.00204700378992700
2016-08-191857.001861.001851.001853.00141700262866100
2016-08-181864.001870.001858.001858.00130500242934600
2016-08-171870.001872.001863.001868.00106700199241100
2016-08-161874.001874.001865.001866.0086500161649200
2016-08-151875.001875.001865.001868.0072000134675400
2016-08-121869.001869.001859.001861.0087600163175900
2016-08-101869.001875.001856.001860.00121200225973200
2016-08-091873.001877.001860.001867.00115200215266300
2016-08-081867.001874.001856.001866.0096800180497500
2016-08-051868.001870.001850.001858.00184500342163500
2016-08-041880.001888.001850.001871.00164400307273400
2016-08-031891.001899.001882.001889.00205000387722600
2016-08-021910.001910.001892.001898.00119400227100900
2016-08-011905.001920.001890.001905.00309500590212400
2016-07-291888.001903.001870.001896.00304000574507700
2016-07-281878.001948.001857.001866.0026217004966840800
2016-07-271879.001886.001867.001874.00530300996090300
2016-07-261848.001880.001845.001880.00391300728100400
2016-07-251844.001850.001832.001838.00270600498261400
2016-07-221815.001840.001812.001832.00302200553080300
2016-07-211844.001844.001817.001817.00361000659442700
2016-07-201801.001833.001785.001833.009780001760003200
2016-07-191865.001865.001820.001825.007482001375261300
2016-07-151878.001878.001860.001867.008768001637138000
2016-07-141914.001915.001888.001888.00377500716528800
2016-07-131922.001925.001888.001900.006774001291244600
2016-07-121938.001942.001920.001927.00470400907226200
2016-07-111960.001960.001931.001931.00430800836353500
2016-07-081950.001960.001933.001945.005144001000987700
2016-07-071946.001946.001927.001932.00309100598311600
2016-07-061940.001948.001925.001940.00512000991345500
2016-07-051965.001967.001940.001960.008302001621842700
2016-07-041978.001978.001959.001966.008704001715019200
2016-07-011995.002002.001939.001966.0026164005170680300
2016-06-301949.001988.001920.001988.00573230011267550000
2016-06-291867.001965.001867.001879.001189180022613861100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog