コムシスホールディングス(1721)の株価時系列情報
コムシスホールディングス(1721)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,701 | 1,720 | 1,687 | 1,687 | 496,000 |
| 2005/12/29 | 1,728 | 1,745 | 1,682 | 1,724 | 519,000 |
| 2005/12/28 | 1,656 | 1,727 | 1,642 | 1,727 | 833,000 |
| 2005/12/27 | 1,680 | 1,690 | 1,666 | 1,666 | 675,000 |
| 2005/12/26 | 1,621 | 1,661 | 1,610 | 1,661 | 464,000 |
| 2005/12/22 | 1,630 | 1,630 | 1,564 | 1,609 | 605,000 |
| 2005/12/21 | 1,600 | 1,632 | 1,589 | 1,631 | 1,028,000 |
| 2005/12/20 | 1,541 | 1,560 | 1,523 | 1,543 | 598,000 |
| 2005/12/19 | 1,526 | 1,551 | 1,524 | 1,541 | 524,000 |
| 2005/12/16 | 1,539 | 1,555 | 1,513 | 1,524 | 815,000 |
| 2005/12/15 | 1,563 | 1,579 | 1,537 | 1,549 | 814,000 |
| 2005/12/14 | 1,568 | 1,630 | 1,520 | 1,533 | 1,283,000 |
| 2005/12/13 | 1,631 | 1,631 | 1,585 | 1,598 | 826,000 |
| 2005/12/12 | 1,561 | 1,578 | 1,547 | 1,573 | 1,021,000 |
| 2005/12/09 | 1,459 | 1,498 | 1,427 | 1,481 | 3,524,000 |
| 2005/12/08 | 1,483 | 1,519 | 1,479 | 1,479 | 582,000 |
| 2005/12/07 | 1,515 | 1,515 | 1,476 | 1,484 | 508,000 |
| 2005/12/06 | 1,519 | 1,535 | 1,509 | 1,516 | 958,000 |
| 2005/12/05 | 1,503 | 1,512 | 1,457 | 1,502 | 1,127,000 |
| 2005/12/02 | 1,477 | 1,489 | 1,441 | 1,489 | 1,282,000 |
| 2005/12/01 | 1,406 | 1,437 | 1,390 | 1,437 | 864,000 |
| 2005/11/30 | 1,395 | 1,408 | 1,374 | 1,406 | 1,143,000 |
| 2005/11/29 | 1,354 | 1,387 | 1,354 | 1,385 | 635,000 |
| 2005/11/28 | 1,331 | 1,359 | 1,316 | 1,353 | 742,000 |
| 2005/11/25 | 1,370 | 1,371 | 1,337 | 1,349 | 514,000 |
| 2005/11/24 | 1,368 | 1,376 | 1,349 | 1,354 | 798,000 |
| 2005/11/22 | 1,380 | 1,390 | 1,362 | 1,363 | 665,000 |
| 2005/11/21 | 1,394 | 1,394 | 1,358 | 1,373 | 659,000 |
| 2005/11/18 | 1,398 | 1,405 | 1,376 | 1,393 | 1,039,000 |
| 2005/11/17 | 1,338 | 1,390 | 1,333 | 1,365 | 1,038,000 |
| 2005/11/16 | 1,325 | 1,354 | 1,322 | 1,345 | 396,000 |
| 2005/11/15 | 1,370 | 1,375 | 1,332 | 1,342 | 475,000 |
| 2005/11/14 | 1,415 | 1,432 | 1,384 | 1,390 | 1,038,000 |
| 2005/11/11 | 1,421 | 1,443 | 1,410 | 1,435 | 887,000 |
| 2005/11/10 | 1,388 | 1,413 | 1,383 | 1,411 | 555,000 |
| 2005/11/09 | 1,412 | 1,412 | 1,384 | 1,387 | 888,000 |
| 2005/11/08 | 1,375 | 1,440 | 1,351 | 1,432 | 1,402,000 |
| 2005/11/07 | 1,375 | 1,388 | 1,353 | 1,369 | 503,000 |
| 2005/11/04 | 1,380 | 1,395 | 1,366 | 1,395 | 809,000 |
| 2005/11/02 | 1,368 | 1,380 | 1,359 | 1,380 | 608,000 |
| 2005/11/01 | 1,325 | 1,376 | 1,325 | 1,367 | 640,000 |
| 2005/10/31 | 1,328 | 1,328 | 1,281 | 1,305 | 810,000 |
| 2005/10/28 | 1,288 | 1,318 | 1,284 | 1,318 | 888,000 |
| 2005/10/27 | 1,274 | 1,295 | 1,269 | 1,282 | 442,000 |
| 2005/10/26 | 1,268 | 1,272 | 1,248 | 1,256 | 397,000 |
| 2005/10/25 | 1,239 | 1,264 | 1,234 | 1,258 | 429,000 |
| 2005/10/24 | 1,239 | 1,253 | 1,217 | 1,220 | 401,000 |
| 2005/10/21 | 1,241 | 1,249 | 1,209 | 1,229 | 649,000 |
| 2005/10/20 | 1,241 | 1,262 | 1,228 | 1,243 | 450,000 |
| 2005/10/19 | 1,243 | 1,266 | 1,212 | 1,221 | 775,000 |
| 2005/10/18 | 1,260 | 1,269 | 1,230 | 1,243 | 1,271,000 |
| 2005/10/17 | 1,289 | 1,289 | 1,257 | 1,267 | 764,000 |
| 2005/10/14 | 1,302 | 1,307 | 1,271 | 1,279 | 1,984,000 |
| 2005/10/13 | 1,235 | 1,289 | 1,235 | 1,282 | 1,342,000 |
| 2005/10/12 | 1,316 | 1,336 | 1,275 | 1,275 | 1,145,000 |
| 2005/10/11 | 1,310 | 1,336 | 1,290 | 1,336 | 668,000 |
| 2005/10/07 | 1,296 | 1,310 | 1,285 | 1,292 | 888,000 |
| 2005/10/06 | 1,305 | 1,316 | 1,293 | 1,309 | 1,247,000 |
| 2005/10/05 | 1,319 | 1,332 | 1,307 | 1,324 | 1,004,000 |
| 2005/10/04 | 1,295 | 1,309 | 1,295 | 1,300 | 570,000 |
| 2005/10/03 | 1,310 | 1,326 | 1,299 | 1,315 | 878,000 |
| 2005/09/30 | 1,322 | 1,322 | 1,300 | 1,314 | 929,000 |
| 2005/09/29 | 1,324 | 1,324 | 1,298 | 1,303 | 689,000 |
| 2005/09/28 | 1,319 | 1,330 | 1,295 | 1,325 | 834,000 |
| 2005/09/27 | 1,285 | 1,314 | 1,280 | 1,312 | 909,000 |
| 2005/09/26 | 1,306 | 1,343 | 1,306 | 1,327 | 833,000 |
| 2005/09/22 | 1,290 | 1,299 | 1,271 | 1,286 | 709,000 |
| 2005/09/21 | 1,323 | 1,327 | 1,261 | 1,279 | 870,000 |
| 2005/09/20 | 1,269 | 1,340 | 1,269 | 1,323 | 1,218,000 |
| 2005/09/16 | 1,273 | 1,288 | 1,256 | 1,274 | 1,258,000 |
| 2005/09/15 | 1,220 | 1,256 | 1,218 | 1,253 | 761,000 |
| 2005/09/14 | 1,223 | 1,243 | 1,217 | 1,224 | 667,000 |
| 2005/09/13 | 1,244 | 1,246 | 1,230 | 1,243 | 808,000 |
| 2005/09/12 | 1,230 | 1,230 | 1,213 | 1,224 | 641,000 |
| 2005/09/09 | 1,188 | 1,207 | 1,177 | 1,207 | 3,035,000 |
| 2005/09/08 | 1,170 | 1,177 | 1,155 | 1,173 | 499,000 |
| 2005/09/07 | 1,178 | 1,184 | 1,159 | 1,160 | 867,000 |
| 2005/09/06 | 1,168 | 1,168 | 1,145 | 1,150 | 890,000 |
| 2005/09/05 | 1,155 | 1,164 | 1,146 | 1,153 | 576,000 |
| 2005/09/02 | 1,157 | 1,164 | 1,146 | 1,153 | 375,000 |
| 2005/09/01 | 1,179 | 1,186 | 1,149 | 1,154 | 909,000 |
| 2005/08/31 | 1,162 | 1,172 | 1,154 | 1,166 | 356,000 |
| 2005/08/30 | 1,178 | 1,184 | 1,158 | 1,177 | 628,000 |
| 2005/08/29 | 1,137 | 1,148 | 1,123 | 1,145 | 1,058,000 |
| 2005/08/26 | 1,149 | 1,153 | 1,139 | 1,141 | 424,000 |
| 2005/08/25 | 1,167 | 1,170 | 1,142 | 1,149 | 563,000 |
| 2005/08/24 | 1,168 | 1,179 | 1,160 | 1,173 | 790,000 |
| 2005/08/23 | 1,185 | 1,188 | 1,149 | 1,158 | 650,000 |
| 2005/08/22 | 1,172 | 1,190 | 1,154 | 1,183 | 614,000 |
| 2005/08/19 | 1,180 | 1,195 | 1,163 | 1,172 | 757,000 |
| 2005/08/18 | 1,189 | 1,189 | 1,168 | 1,175 | 630,000 |
| 2005/08/17 | 1,164 | 1,195 | 1,144 | 1,177 | 802,000 |
| 2005/08/16 | 1,160 | 1,160 | 1,147 | 1,152 | 532,000 |
| 2005/08/15 | 1,173 | 1,173 | 1,150 | 1,156 | 585,000 |
| 2005/08/12 | 1,163 | 1,180 | 1,135 | 1,168 | 1,454,000 |
| 2005/08/11 | 1,140 | 1,170 | 1,129 | 1,167 | 1,007,000 |
| 2005/08/10 | 1,129 | 1,142 | 1,119 | 1,128 | 925,000 |
| 2005/08/09 | 1,100 | 1,113 | 1,085 | 1,103 | 672,000 |
| 2005/08/08 | 1,073 | 1,098 | 1,058 | 1,097 | 821,000 |
| 2005/08/05 | 1,080 | 1,083 | 1,055 | 1,072 | 505,000 |
| 2005/08/04 | 1,105 | 1,105 | 1,073 | 1,080 | 778,000 |
| 2005/08/03 | 1,109 | 1,109 | 1,088 | 1,097 | 759,000 |
| 2005/08/02 | 1,100 | 1,118 | 1,069 | 1,075 | 1,079,000 |
| 2005/08/01 | 1,089 | 1,120 | 1,088 | 1,103 | 1,209,000 |
| 2005/07/29 | 1,062 | 1,070 | 1,053 | 1,069 | 1,020,000 |
| 2005/07/28 | 1,056 | 1,063 | 1,054 | 1,060 | 554,000 |
| 2005/07/27 | 1,051 | 1,062 | 1,050 | 1,061 | 422,000 |
| 2005/07/26 | 1,065 | 1,066 | 1,043 | 1,051 | 667,000 |
| 2005/07/25 | 1,048 | 1,070 | 1,041 | 1,070 | 838,000 |
| 2005/07/22 | 1,039 | 1,044 | 1,026 | 1,031 | 695,000 |
| 2005/07/21 | 1,033 | 1,052 | 1,033 | 1,051 | 723,000 |
| 2005/07/20 | 1,030 | 1,042 | 1,026 | 1,031 | 604,000 |
| 2005/07/19 | 1,047 | 1,048 | 1,032 | 1,036 | 433,000 |
| 2005/07/15 | 1,065 | 1,065 | 1,045 | 1,045 | 429,000 |
| 2005/07/14 | 1,051 | 1,065 | 1,049 | 1,050 | 638,000 |
| 2005/07/13 | 1,041 | 1,058 | 1,037 | 1,049 | 802,000 |
| 2005/07/12 | 1,049 | 1,049 | 1,032 | 1,036 | 372,000 |
| 2005/07/11 | 1,049 | 1,055 | 1,036 | 1,037 | 566,000 |
| 2005/07/08 | 1,035 | 1,037 | 1,020 | 1,025 | 1,451,000 |
| 2005/07/07 | 1,016 | 1,035 | 1,016 | 1,029 | 1,446,000 |
| 2005/07/06 | 1,010 | 1,011 | 1,002 | 1,007 | 1,097,000 |
| 2005/07/05 | 1,010 | 1,015 | 1,003 | 1,005 | 1,069,000 |
| 2005/07/04 | 1,022 | 1,026 | 1,010 | 1,015 | 874,000 |
| 2005/07/01 | 1,006 | 1,035 | 1,003 | 1,031 | 830,000 |
| 2005/06/30 | 1,020 | 1,033 | 1,020 | 1,025 | 798,000 |
| 2005/06/29 | 1,031 | 1,038 | 1,025 | 1,035 | 749,000 |
| 2005/06/28 | 1,025 | 1,031 | 1,019 | 1,030 | 941,000 |
| 2005/06/27 | 1,014 | 1,028 | 1,014 | 1,024 | 1,022,000 |
| 2005/06/24 | 1,020 | 1,033 | 1,019 | 1,033 | 978,000 |
| 2005/06/23 | 1,033 | 1,045 | 1,033 | 1,044 | 462,000 |
| 2005/06/22 | 1,037 | 1,047 | 1,028 | 1,042 | 774,000 |
| 2005/06/21 | 1,034 | 1,040 | 1,031 | 1,037 | 535,000 |
| 2005/06/20 | 1,040 | 1,049 | 1,027 | 1,031 | 774,000 |
| 2005/06/17 | 1,022 | 1,053 | 1,018 | 1,053 | 1,369,000 |
| 2005/06/16 | 1,018 | 1,028 | 1,014 | 1,021 | 802,000 |
| 2005/06/15 | 1,028 | 1,028 | 1,005 | 1,013 | 1,027,000 |
| 2005/06/14 | 1,018 | 1,033 | 1,010 | 1,027 | 705,000 |
| 2005/06/13 | 1,003 | 1,022 | 1,003 | 1,010 | 676,000 |
| 2005/06/10 | 995 | 1,028 | 995 | 1,013 | 3,837,000 |
| 2005/06/09 | 991 | 1,001 | 988 | 995 | 834,000 |
| 2005/06/08 | 1,001 | 1,003 | 992 | 993 | 748,000 |
| 2005/06/07 | 994 | 1,005 | 988 | 1,000 | 1,147,000 |
| 2005/06/06 | 986 | 997 | 981 | 997 | 715,000 |
| 2005/06/03 | 980 | 1,004 | 978 | 1,004 | 1,672,000 |
| 2005/06/02 | 953 | 979 | 952 | 975 | 1,449,000 |
| 2005/06/01 | 923 | 968 | 923 | 963 | 1,290,000 |
| 2005/05/31 | 911 | 920 | 905 | 920 | 891,000 |
| 2005/05/30 | 909 | 914 | 904 | 911 | 1,093,000 |
| 2005/05/27 | 924 | 926 | 901 | 917 | 1,255,000 |
| 2005/05/26 | 919 | 939 | 911 | 928 | 949,000 |
| 2005/05/25 | 942 | 947 | 930 | 936 | 550,000 |
| 2005/05/24 | 944 | 951 | 936 | 942 | 516,000 |
| 2005/05/23 | 943 | 957 | 937 | 954 | 1,071,000 |
| 2005/05/20 | 965 | 965 | 948 | 948 | 1,198,000 |
| 2005/05/19 | 970 | 971 | 955 | 965 | 704,000 |
| 2005/05/18 | 959 | 970 | 948 | 966 | 1,521,000 |
| 2005/05/17 | 973 | 985 | 938 | 949 | 1,272,000 |
| 2005/05/16 | 958 | 979 | 947 | 970 | 1,370,000 |
| 2005/05/13 | 946 | 961 | 941 | 956 | 1,031,000 |
| 2005/05/12 | 949 | 968 | 948 | 955 | 2,086,000 |
| 2005/05/11 | 918 | 944 | 914 | 944 | 1,504,000 |
| 2005/05/10 | 915 | 919 | 911 | 917 | 433,000 |
| 2005/05/09 | 916 | 924 | 905 | 912 | 948,000 |
| 2005/05/06 | 909 | 924 | 899 | 924 | 516,000 |
| 2005/05/02 | 902 | 914 | 894 | 908 | 327,000 |
| 2005/04/28 | 908 | 914 | 895 | 901 | 845,000 |
| 2005/04/27 | 897 | 914 | 895 | 901 | 646,000 |
| 2005/04/26 | 892 | 908 | 886 | 894 | 714,000 |
| 2005/04/25 | 880 | 893 | 876 | 887 | 1,236,000 |
| 2005/04/22 | 898 | 907 | 885 | 888 | 1,173,000 |
| 2005/04/21 | 872 | 892 | 857 | 885 | 993,000 |
| 2005/04/20 | 900 | 908 | 885 | 890 | 836,000 |
| 2005/04/19 | 884 | 906 | 879 | 903 | 777,000 |
| 2005/04/18 | 901 | 909 | 868 | 880 | 1,365,000 |
| 2005/04/15 | 930 | 933 | 915 | 930 | 642,000 |
| 2005/04/14 | 926 | 943 | 924 | 939 | 799,000 |
| 2005/04/13 | 938 | 944 | 929 | 936 | 858,000 |
| 2005/04/12 | 957 | 957 | 939 | 947 | 919,000 |
| 2005/04/11 | 961 | 963 | 952 | 957 | 1,024,000 |
| 2005/04/08 | 948 | 962 | 939 | 955 | 2,019,000 |
| 2005/04/07 | 937 | 952 | 927 | 948 | 1,145,000 |
| 2005/04/06 | 929 | 932 | 918 | 930 | 1,051,000 |
| 2005/04/05 | 921 | 921 | 910 | 921 | 780,000 |
| 2005/04/04 | 891 | 905 | 883 | 901 | 783,000 |
| 2005/04/01 | 889 | 910 | 883 | 909 | 433,000 |
| 2005/03/31 | 897 | 909 | 883 | 899 | 1,093,000 |
| 2005/03/30 | 888 | 894 | 873 | 881 | 1,131,000 |
| 2005/03/29 | 919 | 923 | 891 | 898 | 745,000 |
| 2005/03/28 | 906 | 919 | 906 | 911 | 237,000 |
| 2005/03/25 | 921 | 922 | 908 | 914 | 486,000 |
| 2005/03/24 | 921 | 927 | 915 | 919 | 530,000 |
| 2005/03/23 | 929 | 929 | 906 | 916 | 1,305,000 |
| 2005/03/22 | 926 | 932 | 916 | 921 | 859,000 |
| 2005/03/18 | 915 | 937 | 915 | 930 | 794,000 |
| 2005/03/17 | 913 | 917 | 907 | 912 | 915,000 |
| 2005/03/16 | 930 | 930 | 920 | 921 | 643,000 |
| 2005/03/15 | 933 | 939 | 922 | 930 | 1,134,000 |
| 2005/03/14 | 939 | 940 | 914 | 923 | 1,908,000 |
| 2005/03/11 | 943 | 954 | 941 | 949 | 4,497,000 |
| 2005/03/10 | 961 | 966 | 953 | 953 | 758,000 |
| 2005/03/09 | 965 | 980 | 964 | 971 | 756,000 |
| 2005/03/08 | 960 | 967 | 959 | 965 | 997,000 |
| 2005/03/07 | 966 | 968 | 960 | 961 | 595,000 |
| 2005/03/04 | 959 | 964 | 956 | 961 | 1,110,000 |
| 2005/03/03 | 964 | 974 | 957 | 967 | 1,246,000 |
| 2005/03/02 | 986 | 986 | 969 | 973 | 1,315,000 |
| 2005/03/01 | 980 | 991 | 979 | 990 | 639,000 |
| 2005/02/28 | 997 | 997 | 983 | 990 | 501,000 |
| 2005/02/25 | 993 | 994 | 982 | 987 | 465,000 |
| 2005/02/24 | 975 | 995 | 974 | 989 | 438,000 |
| 2005/02/23 | 974 | 977 | 960 | 975 | 522,000 |
| 2005/02/22 | 981 | 983 | 973 | 975 | 519,000 |
| 2005/02/21 | 980 | 985 | 977 | 981 | 398,000 |
| 2005/02/18 | 965 | 976 | 964 | 973 | 719,000 |
| 2005/02/17 | 963 | 976 | 962 | 974 | 919,000 |
| 2005/02/16 | 959 | 968 | 955 | 961 | 551,000 |
| 2005/02/15 | 975 | 975 | 967 | 969 | 409,000 |
| 2005/02/14 | 975 | 984 | 968 | 969 | 929,000 |
| 2005/02/10 | 948 | 976 | 948 | 974 | 1,327,000 |
| 2005/02/09 | 955 | 964 | 951 | 956 | 929,000 |
| 2005/02/08 | 958 | 961 | 949 | 955 | 426,000 |
| 2005/02/07 | 961 | 974 | 957 | 968 | 1,368,000 |
| 2005/02/04 | 933 | 939 | 900 | 931 | 1,515,000 |
| 2005/02/03 | 961 | 962 | 947 | 949 | 675,000 |
| 2005/02/02 | 977 | 979 | 958 | 962 | 800,000 |
| 2005/02/01 | 982 | 982 | 964 | 967 | 394,000 |
| 2005/01/31 | 960 | 995 | 960 | 978 | 838,000 |
| 2005/01/28 | 993 | 997 | 950 | 963 | 1,510,000 |
| 2005/01/27 | 968 | 1,010 | 968 | 997 | 838,000 |
| 2005/01/26 | 979 | 979 | 970 | 977 | 409,000 |
| 2005/01/25 | 955 | 970 | 955 | 970 | 432,000 |
| 2005/01/24 | 948 | 967 | 945 | 965 | 732,000 |
| 2005/01/21 | 965 | 965 | 954 | 955 | 584,000 |
| 2005/01/20 | 966 | 970 | 958 | 966 | 295,000 |
| 2005/01/19 | 979 | 980 | 970 | 976 | 271,000 |
| 2005/01/18 | 971 | 979 | 963 | 969 | 341,000 |
| 2005/01/17 | 979 | 984 | 968 | 972 | 319,000 |
| 2005/01/14 | 961 | 975 | 956 | 969 | 1,056,000 |
| 2005/01/13 | 976 | 981 | 955 | 961 | 523,000 |
| 2005/01/12 | 973 | 993 | 969 | 981 | 1,027,000 |
| 2005/01/11 | 966 | 975 | 958 | 966 | 567,000 |
| 2005/01/07 | 964 | 969 | 946 | 950 | 656,000 |
| 2005/01/06 | 947 | 965 | 941 | 965 | 563,000 |
| 2005/01/05 | 954 | 957 | 947 | 957 | 401,000 |
| 2005/01/04 | 959 | 973 | 945 | 966 | 302,000 |