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 |
---|---|---|---|---|---|
2009/12/30 | 983 | 989 | 974 | 974 | 459,500 |
2009/12/29 | 974 | 985 | 968 | 977 | 715,800 |
2009/12/28 | 957 | 980 | 957 | 973 | 473,100 |
2009/12/25 | 962 | 965 | 948 | 956 | 381,000 |
2009/12/24 | 951 | 967 | 950 | 961 | 829,700 |
2009/12/22 | 938 | 942 | 927 | 942 | 729,200 |
2009/12/21 | 940 | 943 | 931 | 941 | 333,000 |
2009/12/18 | 936 | 948 | 925 | 938 | 485,900 |
2009/12/17 | 950 | 954 | 939 | 939 | 511,500 |
2009/12/16 | 953 | 960 | 942 | 946 | 607,400 |
2009/12/15 | 944 | 949 | 937 | 943 | 442,300 |
2009/12/14 | 941 | 947 | 933 | 944 | 748,000 |
2009/12/11 | 920 | 938 | 912 | 933 | 2,734,000 |
2009/12/10 | 909 | 924 | 904 | 915 | 722,100 |
2009/12/09 | 922 | 924 | 909 | 909 | 749,500 |
2009/12/08 | 920 | 926 | 913 | 924 | 709,500 |
2009/12/07 | 910 | 931 | 908 | 929 | 1,104,400 |
2009/12/04 | 902 | 910 | 893 | 908 | 720,200 |
2009/12/03 | 881 | 912 | 881 | 912 | 966,200 |
2009/12/02 | 878 | 884 | 869 | 880 | 775,400 |
2009/12/01 | 849 | 881 | 836 | 880 | 1,345,400 |
2009/11/30 | 825 | 845 | 820 | 842 | 828,400 |
2009/11/27 | 817 | 833 | 816 | 822 | 963,100 |
2009/11/26 | 840 | 852 | 833 | 847 | 745,700 |
2009/11/25 | 853 | 861 | 843 | 849 | 770,900 |
2009/11/24 | 864 | 867 | 857 | 858 | 563,300 |
2009/11/20 | 860 | 870 | 858 | 867 | 551,600 |
2009/11/19 | 875 | 881 | 869 | 870 | 831,600 |
2009/11/18 | 870 | 880 | 864 | 865 | 607,200 |
2009/11/17 | 886 | 891 | 866 | 868 | 706,200 |
2009/11/16 | 881 | 881 | 866 | 878 | 551,500 |
2009/11/13 | 860 | 881 | 860 | 871 | 913,700 |
2009/11/12 | 878 | 879 | 862 | 866 | 579,000 |
2009/11/11 | 890 | 898 | 870 | 873 | 664,100 |
2009/11/10 | 872 | 888 | 868 | 884 | 827,200 |
2009/11/09 | 869 | 880 | 866 | 868 | 640,000 |
2009/11/06 | 885 | 892 | 876 | 879 | 960,000 |
2009/11/05 | 874 | 875 | 856 | 875 | 902,700 |
2009/11/04 | 873 | 884 | 858 | 884 | 684,400 |
2009/11/02 | 872 | 874 | 860 | 872 | 1,212,500 |
2009/10/30 | 900 | 904 | 877 | 904 | 863,400 |
2009/10/29 | 898 | 910 | 888 | 896 | 1,156,500 |
2009/10/28 | 916 | 922 | 911 | 918 | 600,800 |
2009/10/27 | 933 | 941 | 921 | 925 | 542,600 |
2009/10/26 | 952 | 965 | 936 | 949 | 689,300 |
2009/10/23 | 948 | 960 | 942 | 951 | 874,500 |
2009/10/22 | 924 | 938 | 919 | 938 | 845,700 |
2009/10/21 | 925 | 936 | 917 | 923 | 811,900 |
2009/10/20 | 928 | 936 | 914 | 927 | 753,200 |
2009/10/19 | 927 | 930 | 910 | 926 | 1,013,400 |
2009/10/16 | 948 | 960 | 935 | 940 | 968,700 |
2009/10/15 | 942 | 958 | 936 | 947 | 810,900 |
2009/10/14 | 933 | 938 | 923 | 930 | 1,021,300 |
2009/10/13 | 912 | 926 | 902 | 923 | 894,000 |
2009/10/09 | 911 | 921 | 904 | 910 | 1,699,700 |
2009/10/08 | 911 | 917 | 898 | 906 | 1,316,700 |
2009/10/07 | 922 | 930 | 911 | 927 | 830,800 |
2009/10/06 | 928 | 935 | 913 | 928 | 792,900 |
2009/10/05 | 930 | 942 | 926 | 935 | 742,000 |
2009/10/02 | 968 | 972 | 925 | 940 | 1,652,900 |
2009/10/01 | 985 | 985 | 969 | 978 | 641,500 |
2009/09/30 | 974 | 988 | 974 | 984 | 447,300 |
2009/09/29 | 985 | 985 | 972 | 984 | 517,700 |
2009/09/28 | 986 | 987 | 963 | 969 | 803,500 |
2009/09/25 | 1,004 | 1,007 | 987 | 996 | 667,700 |
2009/09/24 | 1,010 | 1,026 | 1,000 | 1,011 | 1,039,000 |
2009/09/18 | 1,015 | 1,028 | 1,006 | 1,025 | 1,894,200 |
2009/09/17 | 1,013 | 1,022 | 1,003 | 1,015 | 1,357,900 |
2009/09/16 | 1,017 | 1,038 | 1,008 | 1,023 | 1,066,100 |
2009/09/15 | 999 | 1,023 | 996 | 1,016 | 1,098,400 |
2009/09/14 | 992 | 1,001 | 986 | 998 | 919,600 |
2009/09/11 | 1,001 | 1,009 | 983 | 1,001 | 3,357,600 |
2009/09/10 | 994 | 1,006 | 986 | 1,006 | 539,100 |
2009/09/09 | 987 | 1,001 | 983 | 992 | 632,600 |
2009/09/08 | 1,005 | 1,024 | 983 | 993 | 1,403,200 |
2009/09/07 | 1,026 | 1,026 | 1,011 | 1,024 | 585,200 |
2009/09/04 | 1,025 | 1,031 | 1,003 | 1,006 | 937,600 |
2009/09/03 | 1,019 | 1,043 | 1,019 | 1,035 | 906,700 |
2009/09/02 | 1,023 | 1,034 | 1,018 | 1,025 | 1,058,300 |
2009/09/01 | 1,081 | 1,082 | 1,063 | 1,063 | 950,400 |
2009/08/31 | 1,082 | 1,098 | 1,069 | 1,075 | 885,200 |
2009/08/28 | 1,083 | 1,083 | 1,060 | 1,069 | 868,400 |
2009/08/27 | 1,099 | 1,102 | 1,073 | 1,086 | 884,400 |
2009/08/26 | 1,062 | 1,089 | 1,060 | 1,079 | 1,055,400 |
2009/08/25 | 1,062 | 1,069 | 1,056 | 1,059 | 905,100 |
2009/08/24 | 1,046 | 1,076 | 1,044 | 1,074 | 988,800 |
2009/08/21 | 1,052 | 1,061 | 1,027 | 1,039 | 963,500 |
2009/08/20 | 1,049 | 1,069 | 1,046 | 1,061 | 560,000 |
2009/08/19 | 1,034 | 1,059 | 1,025 | 1,048 | 1,127,700 |
2009/08/18 | 1,062 | 1,074 | 1,036 | 1,054 | 1,098,900 |
2009/08/17 | 1,106 | 1,106 | 1,072 | 1,075 | 1,015,600 |
2009/08/14 | 1,120 | 1,120 | 1,086 | 1,088 | 1,723,200 |
2009/08/13 | 1,112 | 1,117 | 1,085 | 1,104 | 801,500 |
2009/08/12 | 1,111 | 1,117 | 1,095 | 1,107 | 1,129,900 |
2009/08/11 | 1,074 | 1,113 | 1,063 | 1,109 | 1,349,800 |
2009/08/10 | 1,110 | 1,116 | 1,052 | 1,065 | 1,681,900 |
2009/08/07 | 1,109 | 1,111 | 1,092 | 1,109 | 551,200 |
2009/08/06 | 1,100 | 1,110 | 1,080 | 1,090 | 939,600 |
2009/08/05 | 1,120 | 1,128 | 1,106 | 1,109 | 704,500 |
2009/08/04 | 1,101 | 1,120 | 1,092 | 1,116 | 788,800 |
2009/08/03 | 1,116 | 1,123 | 1,102 | 1,109 | 670,600 |
2009/07/31 | 1,080 | 1,100 | 1,071 | 1,096 | 801,600 |
2009/07/30 | 1,068 | 1,074 | 1,046 | 1,067 | 783,500 |
2009/07/29 | 1,071 | 1,077 | 1,049 | 1,059 | 624,400 |
2009/07/28 | 1,047 | 1,055 | 1,036 | 1,051 | 540,700 |
2009/07/27 | 1,041 | 1,064 | 1,040 | 1,044 | 702,400 |
2009/07/24 | 1,027 | 1,032 | 1,012 | 1,026 | 787,600 |
2009/07/23 | 1,025 | 1,046 | 1,015 | 1,026 | 713,000 |
2009/07/22 | 1,024 | 1,035 | 1,015 | 1,026 | 1,183,700 |
2009/07/21 | 1,020 | 1,037 | 1,001 | 1,034 | 906,300 |
2009/07/17 | 996 | 1,010 | 996 | 1,001 | 371,200 |
2009/07/16 | 1,025 | 1,025 | 983 | 986 | 809,500 |
2009/07/15 | 1,004 | 1,009 | 991 | 995 | 481,900 |
2009/07/14 | 972 | 985 | 962 | 983 | 959,800 |
2009/07/13 | 1,026 | 1,027 | 972 | 972 | 694,900 |
2009/07/10 | 1,020 | 1,020 | 990 | 1,011 | 1,516,600 |
2009/07/09 | 1,017 | 1,022 | 990 | 1,007 | 954,900 |
2009/07/08 | 1,031 | 1,045 | 1,028 | 1,037 | 893,200 |
2009/07/07 | 1,012 | 1,033 | 1,010 | 1,030 | 731,700 |
2009/07/06 | 1,012 | 1,030 | 1,010 | 1,018 | 487,000 |
2009/07/03 | 1,040 | 1,040 | 1,015 | 1,032 | 854,400 |
2009/07/02 | 1,100 | 1,100 | 1,065 | 1,066 | 602,000 |
2009/07/01 | 1,087 | 1,100 | 1,077 | 1,086 | 955,700 |
2009/06/30 | 1,052 | 1,075 | 1,052 | 1,067 | 652,000 |
2009/06/29 | 1,052 | 1,072 | 1,037 | 1,045 | 405,200 |
2009/06/26 | 1,036 | 1,056 | 1,025 | 1,052 | 735,700 |
2009/06/25 | 1,006 | 1,048 | 1,005 | 1,041 | 872,000 |
2009/06/24 | 1,022 | 1,027 | 1,000 | 1,003 | 850,500 |
2009/06/23 | 1,004 | 1,025 | 1,002 | 1,015 | 1,117,100 |
2009/06/22 | 991 | 1,033 | 991 | 1,024 | 620,900 |
2009/06/19 | 1,012 | 1,013 | 991 | 1,007 | 956,600 |
2009/06/18 | 1,023 | 1,039 | 1,003 | 1,016 | 815,900 |
2009/06/17 | 1,030 | 1,054 | 1,018 | 1,043 | 671,600 |
2009/06/16 | 1,041 | 1,050 | 1,022 | 1,029 | 838,600 |
2009/06/15 | 1,042 | 1,064 | 1,026 | 1,053 | 859,600 |
2009/06/12 | 1,040 | 1,051 | 1,023 | 1,040 | 3,634,300 |
2009/06/11 | 1,019 | 1,028 | 1,006 | 1,013 | 579,300 |
2009/06/10 | 1,013 | 1,029 | 1,008 | 1,027 | 745,300 |
2009/06/09 | 1,030 | 1,041 | 1,010 | 1,020 | 853,800 |
2009/06/08 | 1,003 | 1,028 | 998 | 1,015 | 1,039,900 |
2009/06/05 | 1,005 | 1,007 | 970 | 973 | 739,400 |
2009/06/04 | 1,007 | 1,019 | 990 | 995 | 681,000 |
2009/06/03 | 1,020 | 1,033 | 1,012 | 1,013 | 711,000 |
2009/06/02 | 1,022 | 1,026 | 1,002 | 1,005 | 810,700 |
2009/06/01 | 1,001 | 1,006 | 979 | 1,002 | 1,002,700 |
2009/05/29 | 989 | 1,013 | 988 | 1,001 | 1,621,000 |
2009/05/28 | 965 | 989 | 958 | 959 | 1,436,000 |
2009/05/27 | 964 | 993 | 961 | 975 | 1,087,000 |
2009/05/26 | 949 | 965 | 946 | 954 | 835,000 |
2009/05/25 | 938 | 962 | 936 | 955 | 906,000 |
2009/05/22 | 925 | 954 | 921 | 944 | 1,071,000 |
2009/05/21 | 913 | 932 | 902 | 925 | 966,000 |
2009/05/20 | 928 | 939 | 910 | 912 | 1,055,000 |
2009/05/19 | 920 | 929 | 906 | 919 | 1,021,000 |
2009/05/18 | 904 | 921 | 886 | 910 | 1,052,000 |
2009/05/15 | 902 | 908 | 879 | 895 | 2,042,000 |
2009/05/14 | 922 | 932 | 900 | 932 | 3,701,000 |
2009/05/13 | 821 | 845 | 821 | 832 | 884,000 |
2009/05/12 | 837 | 842 | 827 | 831 | 690,000 |
2009/05/11 | 833 | 848 | 825 | 847 | 761,000 |
2009/05/08 | 828 | 838 | 801 | 832 | 1,027,000 |
2009/05/07 | 835 | 836 | 821 | 827 | 908,000 |
2009/05/01 | 811 | 814 | 802 | 810 | 580,000 |
2009/04/30 | 779 | 803 | 771 | 798 | 918,000 |
2009/04/28 | 761 | 785 | 758 | 759 | 555,000 |
2009/04/27 | 781 | 803 | 761 | 769 | 874,000 |
2009/04/24 | 790 | 806 | 778 | 786 | 763,000 |
2009/04/23 | 781 | 811 | 780 | 810 | 967,000 |
2009/04/22 | 790 | 799 | 770 | 770 | 1,195,000 |
2009/04/21 | 808 | 808 | 795 | 800 | 735,000 |
2009/04/20 | 823 | 827 | 810 | 819 | 703,000 |
2009/04/17 | 852 | 852 | 832 | 842 | 621,000 |
2009/04/16 | 849 | 866 | 825 | 832 | 731,000 |
2009/04/15 | 834 | 849 | 823 | 837 | 482,000 |
2009/04/14 | 841 | 841 | 824 | 831 | 759,000 |
2009/04/13 | 843 | 853 | 830 | 838 | 501,000 |
2009/04/10 | 874 | 874 | 828 | 841 | 1,558,000 |
2009/04/09 | 839 | 855 | 823 | 855 | 878,000 |
2009/04/08 | 853 | 861 | 836 | 848 | 587,000 |
2009/04/07 | 857 | 879 | 857 | 863 | 786,000 |
2009/04/06 | 877 | 877 | 858 | 865 | 885,000 |
2009/04/03 | 864 | 872 | 845 | 854 | 904,000 |
2009/04/02 | 852 | 869 | 842 | 862 | 874,000 |
2009/04/01 | 825 | 844 | 810 | 844 | 740,000 |
2009/03/31 | 825 | 845 | 817 | 824 | 1,218,000 |
2009/03/30 | 864 | 872 | 830 | 833 | 1,278,000 |
2009/03/27 | 888 | 900 | 870 | 874 | 1,269,000 |
2009/03/26 | 855 | 887 | 854 | 883 | 1,025,000 |
2009/03/25 | 837 | 858 | 833 | 855 | 1,363,000 |
2009/03/24 | 814 | 848 | 811 | 846 | 1,745,000 |
2009/03/23 | 798 | 822 | 796 | 808 | 1,061,000 |
2009/03/19 | 796 | 815 | 793 | 803 | 1,178,000 |
2009/03/18 | 810 | 810 | 787 | 800 | 1,171,000 |
2009/03/17 | 770 | 812 | 770 | 806 | 1,094,000 |
2009/03/16 | 786 | 804 | 774 | 774 | 1,148,000 |
2009/03/13 | 778 | 797 | 767 | 794 | 3,359,000 |
2009/03/12 | 745 | 769 | 745 | 758 | 1,180,000 |
2009/03/11 | 759 | 764 | 743 | 755 | 1,104,000 |
2009/03/10 | 734 | 751 | 728 | 739 | 1,174,000 |
2009/03/09 | 744 | 758 | 723 | 737 | 1,466,000 |
2009/03/06 | 751 | 755 | 739 | 745 | 1,718,000 |
2009/03/05 | 712 | 750 | 700 | 741 | 1,062,000 |
2009/03/04 | 693 | 716 | 688 | 711 | 1,225,000 |
2009/03/03 | 689 | 717 | 684 | 709 | 1,860,000 |
2009/03/02 | 691 | 699 | 680 | 688 | 864,000 |
2009/02/27 | 709 | 719 | 696 | 709 | 746,000 |
2009/02/26 | 698 | 712 | 688 | 701 | 886,000 |
2009/02/25 | 711 | 712 | 685 | 697 | 1,141,000 |
2009/02/24 | 680 | 686 | 670 | 681 | 978,000 |
2009/02/23 | 687 | 709 | 673 | 707 | 1,192,000 |
2009/02/20 | 729 | 729 | 698 | 703 | 1,142,000 |
2009/02/19 | 740 | 741 | 723 | 728 | 1,281,000 |
2009/02/18 | 711 | 719 | 706 | 710 | 922,000 |
2009/02/17 | 709 | 732 | 703 | 721 | 557,000 |
2009/02/16 | 723 | 729 | 703 | 719 | 805,000 |
2009/02/13 | 713 | 745 | 713 | 720 | 1,364,000 |
2009/02/12 | 704 | 715 | 685 | 703 | 1,170,000 |
2009/02/10 | 723 | 731 | 697 | 705 | 1,186,000 |
2009/02/09 | 765 | 765 | 719 | 719 | 915,000 |
2009/02/06 | 759 | 767 | 741 | 745 | 923,000 |
2009/02/05 | 758 | 767 | 746 | 749 | 1,083,000 |
2009/02/04 | 751 | 779 | 747 | 772 | 1,004,000 |
2009/02/03 | 766 | 772 | 745 | 746 | 894,000 |
2009/02/02 | 772 | 788 | 764 | 778 | 1,538,000 |
2009/01/30 | 755 | 775 | 752 | 771 | 1,367,000 |
2009/01/29 | 792 | 795 | 767 | 779 | 2,304,000 |
2009/01/28 | 762 | 792 | 749 | 782 | 1,168,000 |
2009/01/27 | 739 | 777 | 729 | 766 | 1,439,000 |
2009/01/26 | 727 | 744 | 721 | 731 | 1,006,000 |
2009/01/23 | 751 | 758 | 738 | 741 | 967,000 |
2009/01/22 | 743 | 767 | 736 | 767 | 1,347,000 |
2009/01/21 | 719 | 750 | 713 | 733 | 1,545,000 |
2009/01/20 | 728 | 757 | 726 | 729 | 1,138,000 |
2009/01/19 | 753 | 758 | 722 | 724 | 866,000 |
2009/01/16 | 733 | 754 | 732 | 743 | 1,118,000 |
2009/01/15 | 750 | 753 | 722 | 728 | 1,249,000 |
2009/01/14 | 777 | 788 | 764 | 775 | 965,000 |
2009/01/13 | 793 | 801 | 780 | 780 | 851,000 |
2009/01/09 | 815 | 836 | 811 | 822 | 1,016,000 |
2009/01/08 | 817 | 828 | 804 | 805 | 866,000 |
2009/01/07 | 847 | 866 | 837 | 842 | 859,000 |
2009/01/06 | 835 | 873 | 834 | 857 | 1,768,000 |
2009/01/05 | 849 | 849 | 807 | 815 | 529,000 |