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 |
|---|---|---|---|---|---|
| 2007/12/28 | 919 | 924 | 908 | 918 | 506,000 |
| 2007/12/27 | 940 | 945 | 922 | 929 | 606,000 |
| 2007/12/26 | 900 | 942 | 900 | 939 | 1,063,000 |
| 2007/12/25 | 880 | 894 | 876 | 894 | 1,282,000 |
| 2007/12/21 | 854 | 890 | 853 | 887 | 1,669,000 |
| 2007/12/20 | 861 | 876 | 861 | 864 | 1,142,000 |
| 2007/12/19 | 861 | 879 | 855 | 855 | 1,410,000 |
| 2007/12/18 | 862 | 879 | 852 | 858 | 1,210,000 |
| 2007/12/17 | 879 | 880 | 859 | 862 | 1,540,000 |
| 2007/12/14 | 905 | 932 | 890 | 899 | 3,517,000 |
| 2007/12/13 | 936 | 937 | 898 | 902 | 1,971,000 |
| 2007/12/12 | 920 | 949 | 915 | 943 | 2,108,000 |
| 2007/12/11 | 895 | 938 | 893 | 923 | 2,008,000 |
| 2007/12/10 | 893 | 908 | 879 | 887 | 1,904,000 |
| 2007/12/07 | 886 | 899 | 867 | 890 | 2,200,000 |
| 2007/12/06 | 873 | 888 | 870 | 887 | 1,014,000 |
| 2007/12/05 | 843 | 867 | 837 | 863 | 2,570,000 |
| 2007/12/04 | 907 | 912 | 890 | 893 | 1,904,000 |
| 2007/12/03 | 911 | 929 | 900 | 921 | 1,692,000 |
| 2007/11/30 | 887 | 932 | 881 | 910 | 4,322,000 |
| 2007/11/29 | 850 | 873 | 847 | 870 | 1,973,000 |
| 2007/11/28 | 826 | 840 | 807 | 823 | 3,507,000 |
| 2007/11/27 | 788 | 850 | 773 | 824 | 1,961,000 |
| 2007/11/26 | 808 | 820 | 777 | 796 | 2,258,000 |
| 2007/11/22 | 805 | 826 | 793 | 807 | 1,564,000 |
| 2007/11/21 | 815 | 821 | 795 | 804 | 1,827,000 |
| 2007/11/20 | 816 | 819 | 790 | 815 | 2,307,000 |
| 2007/11/19 | 855 | 867 | 820 | 826 | 1,481,000 |
| 2007/11/16 | 860 | 864 | 835 | 860 | 1,353,000 |
| 2007/11/15 | 905 | 905 | 864 | 864 | 2,032,000 |
| 2007/11/14 | 853 | 899 | 853 | 898 | 3,277,000 |
| 2007/11/13 | 877 | 877 | 818 | 830 | 3,164,000 |
| 2007/11/12 | 864 | 875 | 811 | 857 | 2,747,000 |
| 2007/11/09 | 877 | 928 | 874 | 885 | 2,596,000 |
| 2007/11/08 | 876 | 882 | 855 | 876 | 1,977,000 |
| 2007/11/07 | 944 | 944 | 901 | 905 | 2,764,000 |
| 2007/11/06 | 945 | 960 | 929 | 954 | 3,303,000 |
| 2007/11/05 | 962 | 985 | 924 | 935 | 3,601,000 |
| 2007/11/02 | 1,115 | 1,138 | 1,109 | 1,119 | 1,244,000 |
| 2007/11/01 | 1,135 | 1,138 | 1,124 | 1,135 | 862,000 |
| 2007/10/31 | 1,128 | 1,146 | 1,101 | 1,121 | 1,158,000 |
| 2007/10/30 | 1,090 | 1,128 | 1,078 | 1,128 | 1,966,000 |
| 2007/10/29 | 1,090 | 1,107 | 1,090 | 1,100 | 1,048,000 |
| 2007/10/26 | 1,100 | 1,106 | 1,083 | 1,086 | 984,000 |
| 2007/10/25 | 1,102 | 1,125 | 1,097 | 1,118 | 1,240,000 |
| 2007/10/24 | 1,119 | 1,131 | 1,097 | 1,101 | 1,265,000 |
| 2007/10/23 | 1,129 | 1,137 | 1,114 | 1,133 | 1,369,000 |
| 2007/10/22 | 1,149 | 1,151 | 1,121 | 1,149 | 1,400,000 |
| 2007/10/19 | 1,241 | 1,242 | 1,164 | 1,180 | 2,743,000 |
| 2007/10/18 | 1,246 | 1,290 | 1,246 | 1,284 | 1,195,000 |
| 2007/10/17 | 1,273 | 1,278 | 1,229 | 1,244 | 1,339,000 |
| 2007/10/16 | 1,288 | 1,295 | 1,260 | 1,272 | 1,216,000 |
| 2007/10/15 | 1,311 | 1,314 | 1,278 | 1,292 | 636,000 |
| 2007/10/12 | 1,292 | 1,318 | 1,280 | 1,301 | 1,525,000 |
| 2007/10/11 | 1,250 | 1,288 | 1,238 | 1,287 | 1,111,000 |
| 2007/10/10 | 1,248 | 1,252 | 1,233 | 1,249 | 855,000 |
| 2007/10/09 | 1,282 | 1,286 | 1,262 | 1,268 | 784,000 |
| 2007/10/05 | 1,285 | 1,291 | 1,255 | 1,262 | 979,000 |
| 2007/10/04 | 1,264 | 1,292 | 1,263 | 1,279 | 524,000 |
| 2007/10/03 | 1,261 | 1,279 | 1,261 | 1,276 | 805,000 |
| 2007/10/02 | 1,293 | 1,294 | 1,250 | 1,260 | 615,000 |
| 2007/10/01 | 1,261 | 1,285 | 1,238 | 1,253 | 827,000 |
| 2007/09/28 | 1,262 | 1,266 | 1,243 | 1,260 | 976,000 |
| 2007/09/27 | 1,245 | 1,270 | 1,235 | 1,264 | 588,000 |
| 2007/09/26 | 1,197 | 1,239 | 1,197 | 1,236 | 730,000 |
| 2007/09/25 | 1,217 | 1,220 | 1,188 | 1,209 | 913,000 |
| 2007/09/21 | 1,191 | 1,196 | 1,182 | 1,184 | 989,000 |
| 2007/09/20 | 1,232 | 1,240 | 1,220 | 1,222 | 992,000 |
| 2007/09/19 | 1,211 | 1,249 | 1,199 | 1,212 | 1,021,000 |
| 2007/09/18 | 1,203 | 1,212 | 1,153 | 1,163 | 1,026,000 |
| 2007/09/14 | 1,172 | 1,206 | 1,156 | 1,200 | 3,300,000 |
| 2007/09/13 | 1,194 | 1,194 | 1,147 | 1,171 | 696,000 |
| 2007/09/12 | 1,191 | 1,208 | 1,170 | 1,175 | 1,037,000 |
| 2007/09/11 | 1,178 | 1,185 | 1,145 | 1,180 | 1,080,000 |
| 2007/09/10 | 1,199 | 1,199 | 1,158 | 1,182 | 1,132,000 |
| 2007/09/07 | 1,212 | 1,230 | 1,202 | 1,219 | 799,000 |
| 2007/09/06 | 1,223 | 1,234 | 1,198 | 1,234 | 1,100,000 |
| 2007/09/05 | 1,256 | 1,273 | 1,231 | 1,233 | 1,183,000 |
| 2007/09/04 | 1,261 | 1,278 | 1,252 | 1,276 | 580,000 |
| 2007/09/03 | 1,298 | 1,298 | 1,264 | 1,281 | 783,000 |
| 2007/08/31 | 1,265 | 1,308 | 1,265 | 1,298 | 2,047,000 |
| 2007/08/30 | 1,228 | 1,243 | 1,220 | 1,240 | 1,353,000 |
| 2007/08/29 | 1,202 | 1,205 | 1,169 | 1,192 | 806,000 |
| 2007/08/28 | 1,219 | 1,223 | 1,203 | 1,223 | 628,000 |
| 2007/08/27 | 1,248 | 1,252 | 1,221 | 1,227 | 519,000 |
| 2007/08/24 | 1,250 | 1,261 | 1,220 | 1,230 | 822,000 |
| 2007/08/23 | 1,234 | 1,250 | 1,223 | 1,239 | 1,249,000 |
| 2007/08/22 | 1,167 | 1,204 | 1,154 | 1,194 | 1,110,000 |
| 2007/08/21 | 1,159 | 1,200 | 1,135 | 1,187 | 1,476,000 |
| 2007/08/20 | 1,160 | 1,217 | 1,137 | 1,201 | 2,182,000 |
| 2007/08/17 | 1,204 | 1,206 | 1,144 | 1,146 | 1,844,000 |
| 2007/08/16 | 1,211 | 1,211 | 1,166 | 1,190 | 2,190,000 |
| 2007/08/15 | 1,219 | 1,266 | 1,210 | 1,231 | 2,309,000 |
| 2007/08/14 | 1,239 | 1,239 | 1,205 | 1,219 | 1,463,000 |
| 2007/08/13 | 1,262 | 1,314 | 1,208 | 1,240 | 4,396,000 |
| 2007/08/10 | 1,123 | 1,142 | 1,065 | 1,142 | 4,440,000 |
| 2007/08/09 | 1,222 | 1,239 | 1,061 | 1,177 | 6,841,000 |
| 2007/08/08 | 1,275 | 1,281 | 1,161 | 1,202 | 3,700,000 |
| 2007/08/07 | 1,330 | 1,336 | 1,281 | 1,284 | 1,472,000 |
| 2007/08/06 | 1,304 | 1,319 | 1,288 | 1,315 | 918,000 |
| 2007/08/03 | 1,319 | 1,330 | 1,311 | 1,324 | 1,034,000 |
| 2007/08/02 | 1,325 | 1,329 | 1,288 | 1,318 | 1,516,000 |
| 2007/08/01 | 1,321 | 1,325 | 1,300 | 1,307 | 1,741,000 |
| 2007/07/31 | 1,331 | 1,333 | 1,320 | 1,322 | 1,138,000 |
| 2007/07/30 | 1,342 | 1,342 | 1,317 | 1,340 | 1,363,000 |
| 2007/07/27 | 1,381 | 1,381 | 1,347 | 1,353 | 1,111,000 |
| 2007/07/26 | 1,429 | 1,460 | 1,401 | 1,405 | 1,147,000 |
| 2007/07/25 | 1,406 | 1,411 | 1,390 | 1,407 | 850,000 |
| 2007/07/24 | 1,424 | 1,431 | 1,412 | 1,421 | 702,000 |
| 2007/07/23 | 1,421 | 1,432 | 1,416 | 1,424 | 508,000 |
| 2007/07/20 | 1,429 | 1,456 | 1,429 | 1,441 | 1,084,000 |
| 2007/07/19 | 1,443 | 1,453 | 1,434 | 1,449 | 707,000 |
| 2007/07/18 | 1,424 | 1,430 | 1,415 | 1,423 | 1,120,000 |
| 2007/07/17 | 1,446 | 1,446 | 1,417 | 1,424 | 2,220,000 |
| 2007/07/13 | 1,465 | 1,465 | 1,438 | 1,448 | 1,963,000 |
| 2007/07/12 | 1,471 | 1,482 | 1,446 | 1,456 | 1,192,000 |
| 2007/07/11 | 1,461 | 1,467 | 1,455 | 1,455 | 748,000 |
| 2007/07/10 | 1,460 | 1,490 | 1,458 | 1,481 | 1,493,000 |
| 2007/07/09 | 1,463 | 1,466 | 1,452 | 1,458 | 967,000 |
| 2007/07/06 | 1,468 | 1,468 | 1,452 | 1,457 | 912,000 |
| 2007/07/05 | 1,461 | 1,477 | 1,461 | 1,469 | 640,000 |
| 2007/07/04 | 1,473 | 1,480 | 1,451 | 1,461 | 795,000 |
| 2007/07/03 | 1,492 | 1,506 | 1,467 | 1,472 | 1,828,000 |
| 2007/07/02 | 1,430 | 1,460 | 1,429 | 1,449 | 1,052,000 |
| 2007/06/29 | 1,420 | 1,433 | 1,416 | 1,427 | 1,090,000 |
| 2007/06/28 | 1,419 | 1,422 | 1,411 | 1,420 | 1,074,000 |
| 2007/06/27 | 1,430 | 1,434 | 1,421 | 1,423 | 808,000 |
| 2007/06/26 | 1,440 | 1,447 | 1,424 | 1,428 | 1,202,000 |
| 2007/06/25 | 1,455 | 1,464 | 1,442 | 1,447 | 803,000 |
| 2007/06/22 | 1,468 | 1,485 | 1,460 | 1,468 | 1,010,000 |
| 2007/06/21 | 1,471 | 1,478 | 1,444 | 1,467 | 1,597,000 |
| 2007/06/20 | 1,470 | 1,503 | 1,460 | 1,494 | 1,508,000 |
| 2007/06/19 | 1,472 | 1,472 | 1,454 | 1,460 | 734,000 |
| 2007/06/18 | 1,486 | 1,486 | 1,462 | 1,471 | 1,205,000 |
| 2007/06/15 | 1,474 | 1,477 | 1,460 | 1,473 | 1,005,000 |
| 2007/06/14 | 1,464 | 1,480 | 1,448 | 1,475 | 835,000 |
| 2007/06/13 | 1,456 | 1,467 | 1,455 | 1,461 | 910,000 |
| 2007/06/12 | 1,469 | 1,469 | 1,437 | 1,455 | 1,248,000 |
| 2007/06/11 | 1,451 | 1,478 | 1,445 | 1,469 | 1,503,000 |
| 2007/06/08 | 1,441 | 1,441 | 1,419 | 1,434 | 4,103,000 |
| 2007/06/07 | 1,440 | 1,454 | 1,436 | 1,454 | 1,179,000 |
| 2007/06/06 | 1,426 | 1,495 | 1,423 | 1,460 | 2,256,000 |
| 2007/06/05 | 1,429 | 1,431 | 1,415 | 1,425 | 733,000 |
| 2007/06/04 | 1,420 | 1,435 | 1,420 | 1,431 | 883,000 |
| 2007/06/01 | 1,420 | 1,428 | 1,410 | 1,419 | 1,677,000 |
| 2007/05/31 | 1,410 | 1,410 | 1,397 | 1,408 | 1,528,000 |
| 2007/05/30 | 1,405 | 1,413 | 1,392 | 1,410 | 1,619,000 |
| 2007/05/29 | 1,408 | 1,424 | 1,400 | 1,420 | 580,000 |
| 2007/05/28 | 1,402 | 1,421 | 1,388 | 1,420 | 1,092,000 |
| 2007/05/25 | 1,400 | 1,418 | 1,392 | 1,410 | 1,501,000 |
| 2007/05/24 | 1,410 | 1,412 | 1,392 | 1,400 | 1,182,000 |
| 2007/05/23 | 1,417 | 1,429 | 1,407 | 1,411 | 1,167,000 |
| 2007/05/22 | 1,405 | 1,428 | 1,394 | 1,423 | 1,697,000 |
| 2007/05/21 | 1,360 | 1,407 | 1,360 | 1,389 | 2,181,000 |
| 2007/05/18 | 1,410 | 1,412 | 1,371 | 1,388 | 1,838,000 |
| 2007/05/17 | 1,409 | 1,420 | 1,403 | 1,409 | 1,303,000 |
| 2007/05/16 | 1,400 | 1,412 | 1,389 | 1,403 | 1,840,000 |
| 2007/05/15 | 1,396 | 1,399 | 1,375 | 1,381 | 1,665,000 |
| 2007/05/14 | 1,417 | 1,428 | 1,385 | 1,388 | 1,949,000 |
| 2007/05/11 | 1,331 | 1,357 | 1,323 | 1,357 | 1,273,000 |
| 2007/05/10 | 1,338 | 1,350 | 1,327 | 1,335 | 911,000 |
| 2007/05/09 | 1,325 | 1,347 | 1,325 | 1,345 | 464,000 |
| 2007/05/08 | 1,346 | 1,348 | 1,323 | 1,332 | 1,314,000 |
| 2007/05/07 | 1,363 | 1,367 | 1,354 | 1,361 | 599,000 |
| 2007/05/02 | 1,331 | 1,337 | 1,315 | 1,332 | 514,000 |
| 2007/05/01 | 1,337 | 1,337 | 1,316 | 1,330 | 740,000 |
| 2007/04/27 | 1,340 | 1,350 | 1,331 | 1,342 | 1,019,000 |
| 2007/04/26 | 1,358 | 1,361 | 1,341 | 1,345 | 819,000 |
| 2007/04/25 | 1,333 | 1,357 | 1,314 | 1,341 | 1,778,000 |
| 2007/04/24 | 1,337 | 1,366 | 1,337 | 1,355 | 1,112,000 |
| 2007/04/23 | 1,332 | 1,358 | 1,330 | 1,336 | 1,177,000 |
| 2007/04/20 | 1,343 | 1,350 | 1,318 | 1,322 | 1,189,000 |
| 2007/04/19 | 1,349 | 1,353 | 1,308 | 1,326 | 1,422,000 |
| 2007/04/18 | 1,350 | 1,368 | 1,345 | 1,359 | 777,000 |
| 2007/04/17 | 1,361 | 1,368 | 1,345 | 1,351 | 1,043,000 |
| 2007/04/16 | 1,358 | 1,366 | 1,350 | 1,358 | 1,392,000 |
| 2007/04/13 | 1,365 | 1,365 | 1,315 | 1,322 | 1,584,000 |
| 2007/04/12 | 1,360 | 1,361 | 1,348 | 1,359 | 767,000 |
| 2007/04/11 | 1,360 | 1,369 | 1,357 | 1,362 | 810,000 |
| 2007/04/10 | 1,356 | 1,361 | 1,350 | 1,360 | 929,000 |
| 2007/04/09 | 1,364 | 1,368 | 1,356 | 1,360 | 1,129,000 |
| 2007/04/06 | 1,345 | 1,353 | 1,343 | 1,349 | 786,000 |
| 2007/04/05 | 1,333 | 1,348 | 1,318 | 1,345 | 1,336,000 |
| 2007/04/04 | 1,309 | 1,345 | 1,305 | 1,345 | 1,931,000 |
| 2007/04/03 | 1,267 | 1,300 | 1,263 | 1,299 | 1,535,000 |
| 2007/04/02 | 1,284 | 1,291 | 1,255 | 1,258 | 1,553,000 |
| 2007/03/30 | 1,253 | 1,275 | 1,252 | 1,265 | 875,000 |
| 2007/03/29 | 1,235 | 1,249 | 1,225 | 1,244 | 1,326,000 |
| 2007/03/28 | 1,262 | 1,278 | 1,248 | 1,255 | 1,076,000 |
| 2007/03/27 | 1,271 | 1,284 | 1,270 | 1,272 | 657,000 |
| 2007/03/26 | 1,284 | 1,295 | 1,281 | 1,287 | 633,000 |
| 2007/03/23 | 1,291 | 1,296 | 1,267 | 1,275 | 1,267,000 |
| 2007/03/22 | 1,281 | 1,296 | 1,269 | 1,293 | 768,000 |
| 2007/03/20 | 1,256 | 1,277 | 1,256 | 1,267 | 1,040,000 |
| 2007/03/19 | 1,243 | 1,260 | 1,234 | 1,256 | 860,000 |
| 2007/03/16 | 1,252 | 1,260 | 1,225 | 1,239 | 1,090,000 |
| 2007/03/15 | 1,262 | 1,271 | 1,245 | 1,251 | 797,000 |
| 2007/03/14 | 1,258 | 1,263 | 1,240 | 1,244 | 813,000 |
| 2007/03/13 | 1,286 | 1,300 | 1,276 | 1,278 | 877,000 |
| 2007/03/12 | 1,302 | 1,305 | 1,276 | 1,285 | 790,000 |
| 2007/03/09 | 1,332 | 1,332 | 1,277 | 1,287 | 4,529,000 |
| 2007/03/08 | 1,253 | 1,330 | 1,250 | 1,323 | 3,356,000 |
| 2007/03/07 | 1,260 | 1,270 | 1,225 | 1,233 | 2,349,000 |
| 2007/03/06 | 1,252 | 1,270 | 1,242 | 1,267 | 1,491,000 |
| 2007/03/05 | 1,298 | 1,308 | 1,226 | 1,234 | 2,390,000 |
| 2007/03/02 | 1,327 | 1,348 | 1,311 | 1,330 | 1,759,000 |
| 2007/03/01 | 1,360 | 1,365 | 1,325 | 1,355 | 1,658,000 |
| 2007/02/28 | 1,382 | 1,400 | 1,369 | 1,380 | 1,387,000 |
| 2007/02/27 | 1,443 | 1,449 | 1,422 | 1,422 | 798,000 |
| 2007/02/26 | 1,428 | 1,444 | 1,422 | 1,437 | 674,000 |
| 2007/02/23 | 1,428 | 1,434 | 1,423 | 1,428 | 611,000 |
| 2007/02/22 | 1,408 | 1,438 | 1,408 | 1,434 | 812,000 |
| 2007/02/21 | 1,412 | 1,425 | 1,405 | 1,414 | 916,000 |
| 2007/02/20 | 1,423 | 1,428 | 1,413 | 1,426 | 739,000 |
| 2007/02/19 | 1,393 | 1,426 | 1,387 | 1,422 | 810,000 |
| 2007/02/16 | 1,406 | 1,406 | 1,378 | 1,392 | 912,000 |
| 2007/02/15 | 1,431 | 1,435 | 1,405 | 1,408 | 534,000 |
| 2007/02/14 | 1,416 | 1,420 | 1,392 | 1,413 | 788,000 |
| 2007/02/13 | 1,370 | 1,409 | 1,355 | 1,407 | 1,010,000 |
| 2007/02/09 | 1,346 | 1,376 | 1,321 | 1,372 | 1,413,000 |
| 2007/02/08 | 1,362 | 1,366 | 1,341 | 1,348 | 636,000 |
| 2007/02/07 | 1,362 | 1,373 | 1,347 | 1,357 | 770,000 |
| 2007/02/06 | 1,368 | 1,382 | 1,363 | 1,371 | 644,000 |
| 2007/02/05 | 1,389 | 1,403 | 1,380 | 1,387 | 577,000 |
| 2007/02/02 | 1,380 | 1,414 | 1,380 | 1,407 | 855,000 |
| 2007/02/01 | 1,381 | 1,400 | 1,373 | 1,395 | 738,000 |
| 2007/01/31 | 1,405 | 1,406 | 1,375 | 1,380 | 854,000 |
| 2007/01/30 | 1,394 | 1,413 | 1,390 | 1,405 | 613,000 |
| 2007/01/29 | 1,410 | 1,410 | 1,382 | 1,401 | 500,000 |
| 2007/01/26 | 1,395 | 1,403 | 1,380 | 1,400 | 614,000 |
| 2007/01/25 | 1,418 | 1,418 | 1,387 | 1,395 | 728,000 |
| 2007/01/24 | 1,394 | 1,421 | 1,394 | 1,406 | 818,000 |
| 2007/01/23 | 1,398 | 1,401 | 1,381 | 1,391 | 747,000 |
| 2007/01/22 | 1,420 | 1,434 | 1,417 | 1,422 | 715,000 |
| 2007/01/19 | 1,404 | 1,407 | 1,389 | 1,397 | 968,000 |
| 2007/01/18 | 1,379 | 1,420 | 1,378 | 1,403 | 962,000 |
| 2007/01/17 | 1,365 | 1,409 | 1,353 | 1,398 | 837,000 |
| 2007/01/16 | 1,368 | 1,377 | 1,359 | 1,373 | 501,000 |
| 2007/01/15 | 1,352 | 1,369 | 1,331 | 1,363 | 711,000 |
| 2007/01/12 | 1,341 | 1,351 | 1,326 | 1,346 | 1,567,000 |
| 2007/01/11 | 1,332 | 1,352 | 1,322 | 1,333 | 992,000 |
| 2007/01/10 | 1,343 | 1,350 | 1,324 | 1,337 | 1,148,000 |
| 2007/01/09 | 1,311 | 1,358 | 1,306 | 1,355 | 1,200,000 |
| 2007/01/05 | 1,327 | 1,335 | 1,310 | 1,331 | 997,000 |
| 2007/01/04 | 1,328 | 1,328 | 1,316 | 1,327 | 299,000 |