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 |
---|---|---|---|---|---|
2011/12/30 | 807 | 813 | 803 | 808 | 292,100 |
2011/12/29 | 803 | 804 | 790 | 802 | 271,400 |
2011/12/28 | 805 | 810 | 803 | 807 | 653,700 |
2011/12/27 | 795 | 810 | 794 | 805 | 275,600 |
2011/12/26 | 808 | 809 | 801 | 804 | 431,800 |
2011/12/22 | 800 | 801 | 793 | 793 | 517,300 |
2011/12/21 | 789 | 805 | 789 | 805 | 600,700 |
2011/12/20 | 782 | 793 | 782 | 783 | 605,700 |
2011/12/19 | 801 | 801 | 759 | 782 | 890,400 |
2011/12/16 | 806 | 818 | 806 | 806 | 872,300 |
2011/12/15 | 806 | 806 | 799 | 800 | 839,400 |
2011/12/14 | 813 | 818 | 804 | 807 | 838,200 |
2011/12/13 | 815 | 821 | 807 | 815 | 714,400 |
2011/12/12 | 814 | 828 | 810 | 822 | 739,400 |
2011/12/09 | 798 | 810 | 796 | 809 | 3,651,800 |
2011/12/08 | 816 | 821 | 809 | 813 | 574,300 |
2011/12/07 | 812 | 824 | 809 | 823 | 988,400 |
2011/12/06 | 813 | 815 | 807 | 815 | 741,500 |
2011/12/05 | 812 | 815 | 808 | 814 | 584,500 |
2011/12/02 | 793 | 812 | 790 | 812 | 850,300 |
2011/12/01 | 787 | 795 | 786 | 790 | 844,800 |
2011/11/30 | 768 | 775 | 765 | 772 | 712,100 |
2011/11/29 | 758 | 768 | 756 | 768 | 804,100 |
2011/11/28 | 758 | 765 | 749 | 757 | 1,261,600 |
2011/11/25 | 754 | 754 | 742 | 748 | 1,181,900 |
2011/11/24 | 734 | 762 | 727 | 754 | 960,000 |
2011/11/22 | 741 | 750 | 731 | 747 | 864,000 |
2011/11/21 | 743 | 750 | 738 | 745 | 1,006,600 |
2011/11/18 | 739 | 744 | 733 | 739 | 766,400 |
2011/11/17 | 745 | 746 | 736 | 740 | 572,900 |
2011/11/16 | 754 | 758 | 741 | 743 | 527,000 |
2011/11/15 | 756 | 763 | 751 | 754 | 436,800 |
2011/11/14 | 769 | 775 | 759 | 763 | 792,400 |
2011/11/11 | 787 | 787 | 762 | 766 | 1,057,500 |
2011/11/10 | 775 | 794 | 769 | 783 | 1,198,000 |
2011/11/09 | 766 | 795 | 756 | 779 | 1,138,800 |
2011/11/08 | 746 | 773 | 746 | 756 | 804,100 |
2011/11/07 | 744 | 754 | 744 | 746 | 532,400 |
2011/11/04 | 745 | 750 | 737 | 739 | 826,900 |
2011/11/02 | 756 | 756 | 748 | 750 | 501,100 |
2011/11/01 | 772 | 782 | 767 | 768 | 433,400 |
2011/10/31 | 779 | 785 | 772 | 775 | 850,100 |
2011/10/28 | 792 | 792 | 775 | 780 | 613,000 |
2011/10/27 | 777 | 787 | 770 | 782 | 374,000 |
2011/10/26 | 783 | 784 | 774 | 776 | 484,300 |
2011/10/25 | 783 | 798 | 780 | 793 | 558,200 |
2011/10/24 | 790 | 797 | 784 | 785 | 559,000 |
2011/10/21 | 785 | 785 | 773 | 775 | 265,300 |
2011/10/20 | 787 | 787 | 778 | 781 | 578,000 |
2011/10/19 | 785 | 788 | 782 | 788 | 736,800 |
2011/10/18 | 766 | 779 | 763 | 767 | 279,900 |
2011/10/17 | 783 | 788 | 773 | 776 | 463,000 |
2011/10/14 | 768 | 773 | 763 | 771 | 1,181,800 |
2011/10/13 | 786 | 788 | 770 | 774 | 480,000 |
2011/10/12 | 784 | 792 | 777 | 780 | 385,600 |
2011/10/11 | 787 | 789 | 775 | 784 | 772,600 |
2011/10/07 | 777 | 784 | 769 | 778 | 626,600 |
2011/10/06 | 770 | 779 | 769 | 777 | 387,000 |
2011/10/05 | 756 | 764 | 753 | 759 | 723,700 |
2011/10/04 | 757 | 764 | 752 | 760 | 753,600 |
2011/10/03 | 758 | 765 | 752 | 761 | 691,300 |
2011/09/30 | 762 | 774 | 758 | 771 | 562,900 |
2011/09/29 | 729 | 765 | 729 | 764 | 510,000 |
2011/09/28 | 741 | 751 | 738 | 744 | 451,800 |
2011/09/27 | 733 | 740 | 729 | 740 | 599,200 |
2011/09/26 | 738 | 747 | 716 | 716 | 996,400 |
2011/09/22 | 754 | 760 | 743 | 744 | 891,800 |
2011/09/21 | 767 | 770 | 760 | 761 | 288,900 |
2011/09/20 | 759 | 770 | 759 | 765 | 403,500 |
2011/09/16 | 772 | 774 | 768 | 774 | 480,400 |
2011/09/15 | 760 | 765 | 753 | 758 | 640,900 |
2011/09/14 | 763 | 766 | 746 | 747 | 544,200 |
2011/09/13 | 756 | 761 | 751 | 759 | 523,100 |
2011/09/12 | 755 | 760 | 749 | 750 | 720,000 |
2011/09/09 | 767 | 776 | 765 | 772 | 2,615,300 |
2011/09/08 | 753 | 774 | 753 | 772 | 460,200 |
2011/09/07 | 760 | 765 | 744 | 756 | 806,500 |
2011/09/06 | 758 | 761 | 750 | 752 | 622,700 |
2011/09/05 | 766 | 769 | 761 | 766 | 405,500 |
2011/09/02 | 763 | 775 | 761 | 771 | 373,400 |
2011/09/01 | 779 | 783 | 771 | 777 | 584,100 |
2011/08/31 | 768 | 773 | 763 | 768 | 425,400 |
2011/08/30 | 778 | 783 | 765 | 773 | 814,900 |
2011/08/29 | 751 | 768 | 750 | 763 | 677,400 |
2011/08/26 | 760 | 763 | 751 | 752 | 677,900 |
2011/08/25 | 765 | 772 | 762 | 765 | 886,300 |
2011/08/24 | 761 | 766 | 753 | 758 | 984,000 |
2011/08/23 | 737 | 761 | 736 | 760 | 1,385,700 |
2011/08/22 | 719 | 731 | 717 | 725 | 874,300 |
2011/08/19 | 719 | 727 | 715 | 718 | 731,200 |
2011/08/18 | 742 | 746 | 732 | 734 | 974,900 |
2011/08/17 | 734 | 748 | 731 | 742 | 1,044,000 |
2011/08/16 | 746 | 752 | 740 | 747 | 859,500 |
2011/08/15 | 759 | 762 | 734 | 749 | 1,090,900 |
2011/08/12 | 749 | 752 | 735 | 745 | 1,048,500 |
2011/08/11 | 728 | 753 | 716 | 745 | 1,165,100 |
2011/08/10 | 720 | 724 | 708 | 713 | 794,600 |
2011/08/09 | 683 | 702 | 667 | 700 | 1,065,200 |
2011/08/08 | 713 | 720 | 707 | 707 | 707,900 |
2011/08/05 | 726 | 729 | 718 | 724 | 803,100 |
2011/08/04 | 763 | 766 | 752 | 758 | 668,000 |
2011/08/03 | 752 | 756 | 746 | 748 | 641,900 |
2011/08/02 | 771 | 775 | 764 | 767 | 602,400 |
2011/08/01 | 776 | 788 | 772 | 784 | 614,200 |
2011/07/29 | 763 | 771 | 759 | 768 | 729,200 |
2011/07/28 | 772 | 773 | 760 | 763 | 629,600 |
2011/07/27 | 790 | 790 | 781 | 785 | 691,600 |
2011/07/26 | 787 | 797 | 782 | 795 | 640,700 |
2011/07/25 | 779 | 788 | 777 | 784 | 327,000 |
2011/07/22 | 781 | 789 | 780 | 785 | 676,200 |
2011/07/21 | 772 | 775 | 761 | 769 | 1,406,300 |
2011/07/20 | 789 | 793 | 779 | 781 | 672,900 |
2011/07/19 | 783 | 786 | 780 | 782 | 192,700 |
2011/07/15 | 788 | 792 | 780 | 786 | 806,300 |
2011/07/14 | 792 | 793 | 778 | 780 | 1,080,000 |
2011/07/13 | 783 | 800 | 782 | 799 | 389,500 |
2011/07/12 | 789 | 793 | 783 | 789 | 421,300 |
2011/07/11 | 804 | 805 | 795 | 803 | 425,300 |
2011/07/08 | 824 | 824 | 808 | 812 | 819,100 |
2011/07/07 | 793 | 814 | 793 | 809 | 576,100 |
2011/07/06 | 806 | 809 | 795 | 807 | 664,500 |
2011/07/05 | 810 | 815 | 803 | 811 | 334,600 |
2011/07/04 | 818 | 819 | 810 | 814 | 367,600 |
2011/07/01 | 812 | 812 | 799 | 804 | 331,400 |
2011/06/30 | 788 | 808 | 784 | 803 | 822,400 |
2011/06/29 | 796 | 796 | 779 | 786 | 474,600 |
2011/06/28 | 782 | 786 | 777 | 783 | 375,900 |
2011/06/27 | 778 | 781 | 773 | 775 | 324,600 |
2011/06/24 | 778 | 788 | 776 | 784 | 440,600 |
2011/06/23 | 768 | 782 | 766 | 777 | 538,600 |
2011/06/22 | 770 | 782 | 766 | 779 | 748,500 |
2011/06/21 | 759 | 762 | 751 | 758 | 653,700 |
2011/06/20 | 748 | 757 | 747 | 753 | 483,500 |
2011/06/17 | 765 | 766 | 738 | 738 | 787,500 |
2011/06/16 | 757 | 765 | 754 | 756 | 430,500 |
2011/06/15 | 775 | 777 | 766 | 768 | 467,600 |
2011/06/14 | 770 | 776 | 762 | 772 | 608,200 |
2011/06/13 | 751 | 765 | 746 | 763 | 367,200 |
2011/06/10 | 770 | 782 | 760 | 762 | 2,697,200 |
2011/06/09 | 759 | 763 | 754 | 762 | 1,061,200 |
2011/06/08 | 753 | 758 | 749 | 753 | 441,000 |
2011/06/07 | 746 | 755 | 740 | 754 | 815,300 |
2011/06/06 | 754 | 760 | 744 | 744 | 906,100 |
2011/06/03 | 771 | 782 | 757 | 758 | 1,134,800 |
2011/06/02 | 779 | 786 | 773 | 780 | 1,153,300 |
2011/06/01 | 795 | 797 | 784 | 795 | 765,400 |
2011/05/31 | 779 | 795 | 767 | 792 | 919,200 |
2011/05/30 | 771 | 784 | 764 | 783 | 611,500 |
2011/05/27 | 773 | 787 | 764 | 777 | 832,600 |
2011/05/26 | 775 | 786 | 770 | 783 | 754,500 |
2011/05/25 | 788 | 788 | 771 | 776 | 683,600 |
2011/05/24 | 781 | 795 | 777 | 794 | 729,600 |
2011/05/23 | 805 | 805 | 788 | 789 | 925,600 |
2011/05/20 | 819 | 827 | 811 | 817 | 359,800 |
2011/05/19 | 823 | 829 | 812 | 817 | 522,500 |
2011/05/18 | 822 | 828 | 816 | 823 | 359,400 |
2011/05/17 | 807 | 824 | 805 | 821 | 619,100 |
2011/05/16 | 813 | 818 | 805 | 812 | 513,500 |
2011/05/13 | 829 | 841 | 809 | 818 | 1,442,400 |
2011/05/12 | 828 | 833 | 819 | 823 | 1,237,100 |
2011/05/11 | 866 | 866 | 853 | 862 | 514,200 |
2011/05/10 | 843 | 865 | 843 | 859 | 416,000 |
2011/05/09 | 850 | 855 | 846 | 849 | 436,800 |
2011/05/06 | 850 | 864 | 846 | 858 | 638,500 |
2011/05/02 | 861 | 872 | 856 | 865 | 664,100 |
2011/04/28 | 830 | 853 | 827 | 846 | 1,531,300 |
2011/04/27 | 798 | 825 | 798 | 820 | 1,124,200 |
2011/04/26 | 801 | 803 | 785 | 791 | 1,091,800 |
2011/04/25 | 816 | 824 | 811 | 812 | 367,000 |
2011/04/22 | 818 | 825 | 813 | 820 | 420,700 |
2011/04/21 | 832 | 833 | 819 | 825 | 465,900 |
2011/04/20 | 821 | 832 | 818 | 827 | 1,180,000 |
2011/04/19 | 797 | 809 | 795 | 806 | 667,700 |
2011/04/18 | 802 | 808 | 801 | 802 | 290,900 |
2011/04/15 | 804 | 811 | 797 | 806 | 482,000 |
2011/04/14 | 801 | 813 | 799 | 809 | 798,400 |
2011/04/13 | 794 | 809 | 791 | 802 | 637,600 |
2011/04/12 | 800 | 811 | 792 | 795 | 861,800 |
2011/04/11 | 821 | 829 | 812 | 814 | 417,400 |
2011/04/08 | 807 | 827 | 792 | 822 | 1,759,300 |
2011/04/07 | 815 | 821 | 799 | 804 | 660,400 |
2011/04/06 | 832 | 842 | 818 | 821 | 861,700 |
2011/04/05 | 822 | 829 | 810 | 823 | 1,017,500 |
2011/04/04 | 836 | 840 | 822 | 825 | 614,800 |
2011/04/01 | 840 | 852 | 828 | 836 | 1,014,700 |
2011/03/31 | 843 | 845 | 817 | 841 | 1,521,400 |
2011/03/30 | 800 | 841 | 795 | 841 | 1,594,300 |
2011/03/29 | 789 | 807 | 782 | 798 | 1,712,600 |
2011/03/28 | 820 | 820 | 795 | 806 | 1,341,200 |
2011/03/25 | 823 | 830 | 802 | 827 | 2,832,200 |
2011/03/24 | 752 | 785 | 751 | 778 | 1,602,100 |
2011/03/23 | 742 | 761 | 732 | 742 | 2,416,600 |
2011/03/22 | 700 | 748 | 700 | 742 | 2,273,100 |
2011/03/18 | 660 | 695 | 658 | 680 | 1,641,900 |
2011/03/17 | 646 | 672 | 623 | 658 | 2,566,200 |
2011/03/16 | 656 | 659 | 614 | 646 | 2,975,500 |
2011/03/15 | 763 | 773 | 620 | 646 | 2,127,200 |
2011/03/14 | 771 | 810 | 760 | 763 | 2,020,800 |
2011/03/11 | 784 | 798 | 779 | 780 | 3,356,900 |
2011/03/10 | 821 | 823 | 795 | 796 | 589,100 |
2011/03/09 | 822 | 827 | 818 | 820 | 747,700 |
2011/03/08 | 798 | 810 | 798 | 809 | 630,700 |
2011/03/07 | 813 | 815 | 793 | 798 | 881,900 |
2011/03/04 | 833 | 834 | 817 | 819 | 562,100 |
2011/03/03 | 810 | 818 | 801 | 818 | 737,400 |
2011/03/02 | 823 | 828 | 810 | 810 | 813,900 |
2011/03/01 | 839 | 840 | 831 | 838 | 829,500 |
2011/02/28 | 827 | 831 | 813 | 830 | 1,040,900 |
2011/02/25 | 833 | 838 | 819 | 833 | 760,600 |
2011/02/24 | 825 | 832 | 823 | 827 | 725,900 |
2011/02/23 | 830 | 836 | 828 | 829 | 619,900 |
2011/02/22 | 837 | 842 | 820 | 828 | 1,010,700 |
2011/02/21 | 841 | 843 | 829 | 838 | 906,100 |
2011/02/18 | 849 | 852 | 842 | 845 | 1,033,500 |
2011/02/17 | 860 | 865 | 842 | 848 | 842,700 |
2011/02/16 | 864 | 867 | 856 | 860 | 724,800 |
2011/02/15 | 870 | 870 | 861 | 870 | 598,200 |
2011/02/14 | 861 | 876 | 860 | 869 | 538,600 |
2011/02/10 | 870 | 883 | 861 | 876 | 978,300 |
2011/02/09 | 897 | 897 | 879 | 879 | 333,000 |
2011/02/08 | 891 | 892 | 881 | 889 | 607,800 |
2011/02/07 | 893 | 895 | 882 | 884 | 385,000 |
2011/02/04 | 870 | 884 | 870 | 881 | 499,500 |
2011/02/03 | 850 | 868 | 842 | 868 | 691,600 |
2011/02/02 | 854 | 867 | 850 | 857 | 673,500 |
2011/02/01 | 862 | 863 | 848 | 854 | 509,200 |
2011/01/31 | 857 | 858 | 850 | 854 | 537,100 |
2011/01/28 | 863 | 883 | 863 | 872 | 716,400 |
2011/01/27 | 868 | 876 | 859 | 869 | 562,900 |
2011/01/26 | 855 | 864 | 853 | 858 | 603,400 |
2011/01/25 | 855 | 868 | 852 | 865 | 737,900 |
2011/01/24 | 871 | 872 | 855 | 861 | 490,000 |
2011/01/21 | 884 | 887 | 870 | 870 | 871,300 |
2011/01/20 | 871 | 878 | 871 | 877 | 411,000 |
2011/01/19 | 871 | 878 | 871 | 877 | 340,300 |
2011/01/18 | 864 | 877 | 864 | 866 | 558,000 |
2011/01/17 | 863 | 876 | 861 | 866 | 682,800 |
2011/01/14 | 890 | 893 | 869 | 875 | 1,964,900 |
2011/01/13 | 895 | 908 | 893 | 905 | 686,400 |
2011/01/12 | 895 | 903 | 893 | 894 | 718,700 |
2011/01/11 | 872 | 889 | 871 | 886 | 477,400 |
2011/01/07 | 870 | 884 | 868 | 878 | 486,600 |
2011/01/06 | 878 | 887 | 871 | 883 | 779,800 |
2011/01/05 | 890 | 890 | 876 | 876 | 488,800 |
2011/01/04 | 880 | 895 | 878 | 892 | 662,200 |