[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 
2017-12-131973.001995.001967.001988.00292100580285900
2017-12-121984.001990.001964.001965.00238600471865800
2017-12-111960.001985.001952.001985.00398000783868600
2017-12-081941.001959.001937.001949.00270000525462700
2017-12-071936.001937.001922.001925.00179000345087100
2017-12-061941.001952.001928.001936.00176800342922800
2017-12-051937.001944.001922.001941.00191600370686600
2017-12-041945.001954.001939.001940.00154600300791000
2017-12-011947.001954.001940.001944.00324400630544500
2017-11-301938.001955.001933.001945.00459900893984400
2017-11-291910.001936.001907.001933.00171500329716000
2017-11-281913.001913.001897.001902.00124300236511500
2017-11-271894.001919.001890.001912.00259500495366000
2017-11-241882.001889.001878.001882.00120800227674300
2017-11-221882.001890.001877.001882.00157900297528600
2017-11-211879.001889.001875.001882.00161500303761800
2017-11-201890.001894.001878.001879.00155500292884500
2017-11-171900.001908.001887.001891.00331000626841100
2017-11-161873.001899.001873.001876.00271200511170300
2017-11-151920.001921.001870.001878.00380400718065700
2017-11-141915.001955.001915.001920.00392000757889800
2017-11-131919.001927.001905.001906.00173800332313500
2017-11-101920.001934.001916.001918.00165700318444400
2017-11-091960.001963.001920.001935.00245100475873300
2017-11-081942.001965.001942.001962.00331100646677500
2017-11-071933.001946.001931.001938.00221900430251900
2017-11-061930.001937.001923.001933.00213900412778100
2017-11-021950.001951.001929.001930.00266400517036000
2017-11-011947.001950.001933.001937.00311100604179700
2017-10-311930.001942.001918.001933.00258600499366800
2017-10-301937.001938.001913.001926.00415900799826300
2017-10-271949.001951.001939.001941.00316700615647900
2017-10-261945.001952.001936.001936.00458100890817400
2017-10-251930.001943.001918.001929.00382500738550100
2017-10-241915.001929.001914.001923.00385400741166600
2017-10-231909.001917.001906.001913.00282000539328000
2017-10-201900.001911.001895.001908.00275900525271000
2017-10-191905.001914.001905.001912.00236400451650500
2017-10-181900.001913.001893.001912.00259600495465200
2017-10-171906.001912.001900.001910.005613001071163700
2017-10-161888.001899.001882.001896.00466400882712000
2017-10-131854.001885.001850.001880.007502001405659000
2017-10-121858.001868.001826.001839.005679001048717800
2017-10-111835.001853.001829.001853.006081001121544900
2017-10-101858.001858.001813.001815.007212001316461000
2017-10-061851.001865.001851.001861.00281700523855200
2017-10-051846.001854.001844.001850.00107900199585400
2017-10-041859.001863.001844.001844.00196500363747400
2017-10-031876.001882.001856.001857.00177700331502000
2017-10-021880.001882.001861.001870.00189600354407000
2017-09-291870.001879.001859.001877.00175500328485900
2017-09-281860.001872.001858.001872.00193300360900900
2017-09-271855.001860.001847.001860.0092800172258900
2017-09-261858.001859.001846.001854.00111200205943600
2017-09-251846.001857.001842.001854.00242400448985300
2017-09-221830.001835.001820.001833.00248200453593600
2017-09-211842.001850.001834.001838.00212300390604600
2017-09-201872.001875.001844.001847.00244400453219100
2017-09-191890.001892.001873.001879.00231000434105500
2017-09-151885.001890.001879.001888.00331500624025800
2017-09-141871.001893.001870.001877.00279700526200800
2017-09-131868.001879.001863.001870.00195100364911600
2017-09-121870.001878.001868.001871.00172500322951300
2017-09-111881.001885.001871.001874.00232500436261500
2017-09-081885.001885.001867.001881.00304400571761900
2017-09-071875.001906.001874.001885.007563001422486900
2017-09-061790.001809.001779.001809.00256000459801000
2017-09-051810.001811.001793.001798.00326500587468900
2017-09-041826.001826.001803.001810.00272700493523900
2017-09-011842.001843.001825.001832.00266600487785800
2017-08-311838.001846.001831.001843.00473800871901500
2017-08-301841.001842.001826.001830.00252000461176000
2017-08-291836.001847.001823.001845.00433100795106500
2017-08-281879.001888.001871.001874.005722001073824800
2017-08-251879.001891.001876.001879.00263000495234400
2017-08-241910.001912.001868.001868.00489800923896400
2017-08-231912.001917.001908.001910.00369800706726700
2017-08-221910.001919.001910.001915.00239900459466100
2017-08-211917.001922.001904.001910.00319900611667400
2017-08-181915.001928.001908.001921.00341500656184900
2017-08-171920.001929.001918.001923.00220500424583700
2017-08-161919.001923.001904.001919.00360700690589000
2017-08-151922.001929.001918.001918.00258100496742500
2017-08-141910.001920.001909.001918.00385800738288300
2017-08-101915.001923.001909.001911.00278500532696700
2017-08-091922.001933.001909.001917.00401300769396600
2017-08-081900.001938.001899.001922.006520001253719000
2017-08-071904.001906.001899.001900.00358000681206700
2017-08-041894.001903.001881.001901.00462400876486400
2017-08-031880.001894.001877.001894.00514100970472800
2017-08-021840.001889.001838.001887.0011188002095641800
2017-08-011838.001840.001830.001840.00360900662581400
2017-07-311843.001843.001835.001838.00371500683114000
2017-07-281844.001844.001831.001839.00312000573380900
2017-07-271827.001843.001823.001839.00470400862936700
2017-07-261830.001830.001813.001817.00288700525207700
2017-07-251805.001829.001802.001828.00456800830271200
2017-07-241811.001811.001796.001801.00394100709803800
2017-07-211809.001814.001802.001803.00328300593035800
2017-07-201813.001817.001794.001809.006593001191115100
2017-07-191813.001817.001808.001813.00316700574140800
2017-07-181825.001828.001803.001808.00388900704246400
2017-07-141820.001833.001815.001827.00448300818376200
2017-07-131840.001843.001807.001818.006017001095559800
2017-07-121848.001849.001825.001830.006003001102267800
2017-07-111820.001850.001811.001840.009033001655995100
2017-07-101829.001833.001815.001816.007199001311750100
2017-07-071799.001819.001795.001819.009203001664098100
2017-07-061796.001800.001783.001797.00546300980039100
2017-07-051781.001798.001770.001798.006741001203711900
2017-07-041791.001793.001779.001781.00514400918007200
2017-07-031798.001800.001785.001787.006184001106770100
2017-06-301810.001810.001793.001794.006013001081906000
2017-06-291798.001814.001788.001812.0012552002261684600
2017-06-281790.001814.001785.001786.0016618002986460000
2017-06-271800.001800.001782.001783.0047916008591374100
2017-06-261822.001835.001810.001810.007662001393993600
2017-06-231837.001845.001817.001821.00530700971209200
2017-06-221850.001864.001830.001837.006024001111637800
2017-06-211850.001874.001850.001855.007209001343779100
2017-06-201805.001854.001805.001839.0017528003200321800
2017-06-191861.001865.001813.001823.0012135002237499700
2017-06-161874.001879.001847.001855.006512001211369100
2017-06-151885.001887.001863.001868.00468800879286200
2017-06-141870.001875.001865.001869.00390000728764500
2017-06-131868.001868.001845.001858.006747001252174500
2017-06-121851.001898.001835.001878.0011118002075450700
2017-06-091971.001986.001971.001974.00159300314781800
2017-06-081984.001999.001970.001971.00213800425119800
2017-06-072000.002003.001981.001981.00286600571068300
2017-06-061978.002007.001959.002001.007217001438789100
2017-06-051971.001974.001959.001964.00149800294764400
2017-06-021965.001975.001963.001971.00187800370044400
2017-06-011953.001969.001953.001962.00137000268913700
2017-05-311988.001993.001959.001969.00251000496858100
2017-05-301982.001989.001979.001986.00238200472804500
2017-05-291980.001990.001971.001982.00283400562054300
2017-05-261975.001985.001968.001978.00388600769187800
2017-05-251975.001985.001966.001969.006183001222271900
2017-05-241953.001979.001953.001957.00383900755146500
2017-05-231940.001960.001933.001943.00317200618051400
2017-05-221918.001942.001915.001936.00265800514340000
2017-05-191909.001915.001892.001914.00154200293966900
2017-05-181887.001905.001878.001904.00155200293805500
2017-05-171908.001908.001884.001905.00193700367568200
2017-05-161923.001932.001910.001918.00187900360540900
2017-05-151893.001920.001872.001920.00266000505489900
2017-05-121880.001891.001867.001889.00195700368410300
2017-05-111890.001894.001872.001884.00142200267561800
2017-05-101900.001900.001880.001884.00183400345699700
2017-05-091899.001903.001886.001890.00221300419140900
2017-05-081895.001899.001884.001899.00224700425588600
2017-05-021883.001896.001871.001875.00304000572260200
2017-05-011896.001899.001859.001868.00341800641644700
2017-04-281940.001948.001911.001923.00224100431014000
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

   ※ 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。 

Twitter