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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,681 | 1,687 | 1,659 | 1,660 | 733,100 |
| 2014/12/29 | 1,698 | 1,710 | 1,660 | 1,681 | 793,400 |
| 2014/12/26 | 1,672 | 1,697 | 1,668 | 1,693 | 586,200 |
| 2014/12/25 | 1,688 | 1,690 | 1,670 | 1,681 | 683,400 |
| 2014/12/24 | 1,750 | 1,754 | 1,702 | 1,709 | 765,500 |
| 2014/12/22 | 1,733 | 1,734 | 1,711 | 1,721 | 528,600 |
| 2014/12/19 | 1,756 | 1,756 | 1,719 | 1,740 | 1,040,500 |
| 2014/12/18 | 1,701 | 1,725 | 1,701 | 1,720 | 832,000 |
| 2014/12/17 | 1,683 | 1,694 | 1,669 | 1,680 | 1,152,900 |
| 2014/12/16 | 1,671 | 1,684 | 1,662 | 1,675 | 1,255,000 |
| 2014/12/15 | 1,693 | 1,729 | 1,688 | 1,711 | 987,600 |
| 2014/12/12 | 1,705 | 1,731 | 1,701 | 1,716 | 2,266,100 |
| 2014/12/11 | 1,720 | 1,729 | 1,684 | 1,706 | 1,053,300 |
| 2014/12/10 | 1,775 | 1,781 | 1,731 | 1,741 | 1,248,300 |
| 2014/12/09 | 1,807 | 1,834 | 1,799 | 1,815 | 832,600 |
| 2014/12/08 | 1,776 | 1,813 | 1,776 | 1,809 | 1,020,200 |
| 2014/12/05 | 1,785 | 1,789 | 1,760 | 1,781 | 1,144,900 |
| 2014/12/04 | 1,820 | 1,848 | 1,809 | 1,810 | 1,230,300 |
| 2014/12/03 | 1,768 | 1,825 | 1,768 | 1,791 | 1,685,700 |
| 2014/12/02 | 1,727 | 1,742 | 1,712 | 1,729 | 1,496,900 |
| 2014/12/01 | 1,753 | 1,765 | 1,740 | 1,755 | 1,115,300 |
| 2014/11/28 | 1,758 | 1,779 | 1,758 | 1,765 | 696,400 |
| 2014/11/27 | 1,772 | 1,790 | 1,757 | 1,758 | 787,700 |
| 2014/11/26 | 1,777 | 1,795 | 1,771 | 1,779 | 1,060,500 |
| 2014/11/25 | 1,794 | 1,815 | 1,760 | 1,762 | 1,091,300 |
| 2014/11/21 | 1,762 | 1,800 | 1,756 | 1,789 | 1,248,900 |
| 2014/11/20 | 1,787 | 1,798 | 1,777 | 1,780 | 944,900 |
| 2014/11/19 | 1,774 | 1,809 | 1,774 | 1,788 | 1,171,900 |
| 2014/11/18 | 1,776 | 1,796 | 1,756 | 1,774 | 1,189,100 |
| 2014/11/17 | 1,776 | 1,788 | 1,734 | 1,742 | 1,251,700 |
| 2014/11/14 | 1,795 | 1,798 | 1,750 | 1,786 | 2,708,600 |
| 2014/11/13 | 1,804 | 1,819 | 1,789 | 1,807 | 1,576,300 |
| 2014/11/12 | 1,875 | 1,878 | 1,818 | 1,823 | 1,994,700 |
| 2014/11/11 | 1,844 | 1,878 | 1,831 | 1,870 | 1,406,200 |
| 2014/11/10 | 1,882 | 1,886 | 1,834 | 1,848 | 2,207,900 |
| 2014/11/07 | 1,964 | 1,983 | 1,897 | 1,915 | 2,016,000 |
| 2014/11/06 | 1,986 | 2,050 | 1,964 | 2,005 | 1,224,200 |
| 2014/11/05 | 1,980 | 1,999 | 1,974 | 1,986 | 1,241,600 |
| 2014/11/04 | 2,001 | 2,018 | 1,970 | 1,999 | 1,587,800 |
| 2014/10/31 | 1,908 | 1,968 | 1,895 | 1,961 | 2,017,700 |
| 2014/10/30 | 1,875 | 1,917 | 1,865 | 1,890 | 1,551,300 |
| 2014/10/29 | 1,825 | 1,869 | 1,825 | 1,856 | 688,700 |
| 2014/10/28 | 1,812 | 1,829 | 1,804 | 1,822 | 621,700 |
| 2014/10/27 | 1,809 | 1,834 | 1,800 | 1,831 | 675,800 |
| 2014/10/24 | 1,796 | 1,812 | 1,785 | 1,806 | 1,155,900 |
| 2014/10/23 | 1,723 | 1,771 | 1,723 | 1,761 | 833,800 |
| 2014/10/22 | 1,696 | 1,747 | 1,696 | 1,744 | 928,700 |
| 2014/10/21 | 1,698 | 1,708 | 1,664 | 1,670 | 718,500 |
| 2014/10/20 | 1,688 | 1,706 | 1,688 | 1,704 | 867,100 |
| 2014/10/17 | 1,680 | 1,695 | 1,642 | 1,648 | 1,158,100 |
| 2014/10/16 | 1,672 | 1,707 | 1,671 | 1,678 | 968,000 |
| 2014/10/15 | 1,699 | 1,729 | 1,696 | 1,724 | 824,800 |
| 2014/10/14 | 1,675 | 1,711 | 1,652 | 1,693 | 1,383,300 |
| 2014/10/10 | 1,747 | 1,756 | 1,722 | 1,736 | 1,308,800 |
| 2014/10/09 | 1,803 | 1,810 | 1,771 | 1,774 | 774,300 |
| 2014/10/08 | 1,775 | 1,800 | 1,766 | 1,794 | 779,300 |
| 2014/10/07 | 1,819 | 1,831 | 1,798 | 1,799 | 746,600 |
| 2014/10/06 | 1,826 | 1,858 | 1,820 | 1,839 | 759,500 |
| 2014/10/03 | 1,815 | 1,837 | 1,798 | 1,814 | 1,286,400 |
| 2014/10/02 | 1,867 | 1,875 | 1,835 | 1,838 | 837,900 |
| 2014/10/01 | 1,897 | 1,908 | 1,871 | 1,880 | 562,900 |
| 2014/09/30 | 1,900 | 1,921 | 1,871 | 1,891 | 703,400 |
| 2014/09/29 | 1,883 | 1,914 | 1,878 | 1,911 | 780,000 |
| 2014/09/26 | 1,853 | 1,879 | 1,843 | 1,870 | 909,100 |
| 2014/09/25 | 1,909 | 1,912 | 1,890 | 1,901 | 672,000 |
| 2014/09/24 | 1,879 | 1,915 | 1,875 | 1,898 | 727,900 |
| 2014/09/22 | 1,930 | 1,937 | 1,878 | 1,885 | 715,300 |
| 2014/09/19 | 1,899 | 1,938 | 1,890 | 1,924 | 917,400 |
| 2014/09/18 | 1,914 | 1,918 | 1,890 | 1,894 | 851,200 |
| 2014/09/17 | 1,905 | 1,923 | 1,899 | 1,905 | 663,700 |
| 2014/09/16 | 1,922 | 1,945 | 1,907 | 1,909 | 732,800 |
| 2014/09/12 | 1,941 | 1,949 | 1,926 | 1,937 | 2,407,700 |
| 2014/09/11 | 1,973 | 1,986 | 1,954 | 1,961 | 723,400 |
| 2014/09/10 | 1,975 | 1,985 | 1,948 | 1,967 | 611,100 |
| 2014/09/09 | 2,017 | 2,022 | 1,988 | 1,994 | 468,600 |
| 2014/09/08 | 1,969 | 2,015 | 1,969 | 2,006 | 363,900 |
| 2014/09/05 | 2,032 | 2,035 | 1,987 | 1,990 | 396,300 |
| 2014/09/04 | 2,003 | 2,035 | 2,000 | 2,009 | 604,700 |
| 2014/09/03 | 2,032 | 2,036 | 1,995 | 2,020 | 606,100 |
| 2014/09/02 | 2,025 | 2,038 | 2,005 | 2,022 | 796,300 |
| 2014/09/01 | 2,000 | 2,025 | 1,994 | 2,007 | 663,100 |
| 2014/08/29 | 2,000 | 2,011 | 1,965 | 1,986 | 645,200 |
| 2014/08/28 | 2,012 | 2,021 | 2,001 | 2,009 | 428,200 |
| 2014/08/27 | 2,000 | 2,050 | 2,000 | 2,019 | 701,900 |
| 2014/08/26 | 1,956 | 2,003 | 1,947 | 1,997 | 912,500 |
| 2014/08/25 | 1,922 | 1,947 | 1,913 | 1,944 | 485,600 |
| 2014/08/22 | 1,964 | 1,964 | 1,923 | 1,927 | 320,900 |
| 2014/08/21 | 1,952 | 1,960 | 1,928 | 1,950 | 373,500 |
| 2014/08/20 | 1,931 | 1,952 | 1,925 | 1,939 | 414,500 |
| 2014/08/19 | 1,960 | 1,972 | 1,941 | 1,944 | 603,100 |
| 2014/08/18 | 1,939 | 1,958 | 1,938 | 1,945 | 309,100 |
| 2014/08/15 | 1,964 | 1,966 | 1,938 | 1,949 | 432,600 |
| 2014/08/14 | 1,946 | 1,969 | 1,943 | 1,964 | 378,800 |
| 2014/08/13 | 1,935 | 1,962 | 1,929 | 1,945 | 632,800 |
| 2014/08/12 | 1,904 | 1,948 | 1,902 | 1,936 | 857,800 |
| 2014/08/11 | 1,837 | 1,873 | 1,832 | 1,871 | 601,600 |
| 2014/08/08 | 1,837 | 1,860 | 1,795 | 1,797 | 1,023,300 |
| 2014/08/07 | 1,860 | 1,879 | 1,853 | 1,874 | 503,500 |
| 2014/08/06 | 1,900 | 1,901 | 1,852 | 1,858 | 685,700 |
| 2014/08/05 | 1,994 | 1,995 | 1,905 | 1,908 | 892,600 |
| 2014/08/04 | 1,922 | 1,973 | 1,911 | 1,964 | 849,100 |
| 2014/08/01 | 1,921 | 1,941 | 1,917 | 1,922 | 508,300 |
| 2014/07/31 | 1,942 | 1,950 | 1,922 | 1,923 | 481,600 |
| 2014/07/30 | 1,932 | 1,950 | 1,925 | 1,933 | 377,000 |
| 2014/07/29 | 1,920 | 1,935 | 1,903 | 1,932 | 640,800 |
| 2014/07/28 | 1,897 | 1,918 | 1,897 | 1,905 | 293,700 |
| 2014/07/25 | 1,886 | 1,900 | 1,870 | 1,898 | 290,100 |
| 2014/07/24 | 1,893 | 1,907 | 1,867 | 1,872 | 423,600 |
| 2014/07/23 | 1,880 | 1,889 | 1,867 | 1,876 | 312,400 |
| 2014/07/22 | 1,853 | 1,879 | 1,838 | 1,870 | 486,400 |
| 2014/07/18 | 1,840 | 1,850 | 1,824 | 1,844 | 401,500 |
| 2014/07/17 | 1,865 | 1,879 | 1,861 | 1,872 | 284,300 |
| 2014/07/16 | 1,878 | 1,878 | 1,860 | 1,864 | 303,700 |
| 2014/07/15 | 1,873 | 1,882 | 1,858 | 1,874 | 396,800 |
| 2014/07/14 | 1,877 | 1,887 | 1,856 | 1,882 | 356,400 |
| 2014/07/11 | 1,810 | 1,864 | 1,810 | 1,863 | 731,200 |
| 2014/07/10 | 1,850 | 1,859 | 1,829 | 1,833 | 344,900 |
| 2014/07/09 | 1,840 | 1,840 | 1,817 | 1,838 | 429,700 |
| 2014/07/08 | 1,842 | 1,857 | 1,813 | 1,849 | 543,300 |
| 2014/07/07 | 1,855 | 1,874 | 1,850 | 1,858 | 337,900 |
| 2014/07/04 | 1,880 | 1,883 | 1,857 | 1,861 | 270,100 |
| 2014/07/03 | 1,853 | 1,870 | 1,848 | 1,851 | 446,700 |
| 2014/07/02 | 1,879 | 1,892 | 1,859 | 1,859 | 511,800 |
| 2014/07/01 | 1,867 | 1,895 | 1,867 | 1,888 | 504,400 |
| 2014/06/30 | 1,878 | 1,894 | 1,865 | 1,883 | 368,500 |
| 2014/06/27 | 1,930 | 1,933 | 1,859 | 1,864 | 553,600 |
| 2014/06/26 | 1,921 | 1,934 | 1,901 | 1,921 | 528,600 |
| 2014/06/25 | 1,870 | 1,919 | 1,865 | 1,908 | 458,000 |
| 2014/06/24 | 1,861 | 1,893 | 1,851 | 1,885 | 520,000 |
| 2014/06/23 | 1,875 | 1,878 | 1,860 | 1,871 | 408,300 |
| 2014/06/20 | 1,859 | 1,876 | 1,853 | 1,856 | 647,400 |
| 2014/06/19 | 1,824 | 1,884 | 1,816 | 1,875 | 859,000 |
| 2014/06/18 | 1,811 | 1,819 | 1,787 | 1,800 | 520,500 |
| 2014/06/17 | 1,812 | 1,831 | 1,808 | 1,813 | 374,800 |
| 2014/06/16 | 1,830 | 1,835 | 1,802 | 1,809 | 468,100 |
| 2014/06/13 | 1,805 | 1,837 | 1,783 | 1,832 | 1,679,100 |
| 2014/06/12 | 1,835 | 1,845 | 1,820 | 1,833 | 676,300 |
| 2014/06/11 | 1,848 | 1,859 | 1,832 | 1,856 | 510,300 |
| 2014/06/10 | 1,880 | 1,890 | 1,856 | 1,861 | 400,400 |
| 2014/06/09 | 1,893 | 1,895 | 1,878 | 1,883 | 435,300 |
| 2014/06/06 | 1,871 | 1,891 | 1,868 | 1,882 | 446,700 |
| 2014/06/05 | 1,878 | 1,884 | 1,854 | 1,871 | 753,600 |
| 2014/06/04 | 1,878 | 1,893 | 1,865 | 1,885 | 468,500 |
| 2014/06/03 | 1,895 | 1,895 | 1,867 | 1,883 | 724,300 |
| 2014/06/02 | 1,876 | 1,891 | 1,851 | 1,885 | 557,500 |
| 2014/05/30 | 1,844 | 1,872 | 1,834 | 1,836 | 636,900 |
| 2014/05/29 | 1,828 | 1,856 | 1,821 | 1,848 | 519,000 |
| 2014/05/28 | 1,811 | 1,842 | 1,806 | 1,835 | 466,300 |
| 2014/05/27 | 1,783 | 1,813 | 1,783 | 1,801 | 457,400 |
| 2014/05/26 | 1,780 | 1,801 | 1,764 | 1,794 | 878,700 |
| 2014/05/23 | 1,810 | 1,818 | 1,795 | 1,810 | 380,800 |
| 2014/05/22 | 1,798 | 1,808 | 1,775 | 1,807 | 598,300 |
| 2014/05/21 | 1,779 | 1,787 | 1,755 | 1,783 | 482,200 |
| 2014/05/20 | 1,781 | 1,791 | 1,766 | 1,779 | 775,200 |
| 2014/05/19 | 1,740 | 1,794 | 1,726 | 1,769 | 1,083,800 |
| 2014/05/16 | 1,740 | 1,740 | 1,690 | 1,720 | 788,000 |
| 2014/05/15 | 1,721 | 1,753 | 1,710 | 1,748 | 1,045,500 |
| 2014/05/14 | 1,707 | 1,730 | 1,702 | 1,722 | 697,400 |
| 2014/05/13 | 1,685 | 1,707 | 1,680 | 1,701 | 679,700 |
| 2014/05/12 | 1,625 | 1,678 | 1,614 | 1,671 | 851,900 |
| 2014/05/09 | 1,625 | 1,659 | 1,615 | 1,624 | 831,900 |
| 2014/05/08 | 1,632 | 1,637 | 1,614 | 1,629 | 554,100 |
| 2014/05/07 | 1,661 | 1,675 | 1,625 | 1,625 | 661,800 |
| 2014/05/02 | 1,688 | 1,697 | 1,681 | 1,692 | 327,200 |
| 2014/05/01 | 1,690 | 1,707 | 1,677 | 1,704 | 539,300 |
| 2014/04/30 | 1,680 | 1,694 | 1,669 | 1,675 | 336,000 |
| 2014/04/28 | 1,668 | 1,685 | 1,660 | 1,680 | 423,100 |
| 2014/04/25 | 1,696 | 1,698 | 1,667 | 1,680 | 465,400 |
| 2014/04/24 | 1,710 | 1,719 | 1,669 | 1,692 | 501,700 |
| 2014/04/23 | 1,717 | 1,717 | 1,681 | 1,705 | 547,100 |
| 2014/04/22 | 1,730 | 1,733 | 1,706 | 1,706 | 349,100 |
| 2014/04/21 | 1,730 | 1,736 | 1,650 | 1,714 | 447,900 |
| 2014/04/18 | 1,704 | 1,730 | 1,695 | 1,720 | 583,600 |
| 2014/04/17 | 1,660 | 1,691 | 1,659 | 1,689 | 561,900 |
| 2014/04/16 | 1,649 | 1,681 | 1,638 | 1,679 | 591,100 |
| 2014/04/15 | 1,635 | 1,635 | 1,607 | 1,617 | 482,600 |
| 2014/04/14 | 1,612 | 1,620 | 1,586 | 1,610 | 605,100 |
| 2014/04/11 | 1,625 | 1,639 | 1,599 | 1,606 | 1,774,000 |
| 2014/04/10 | 1,689 | 1,693 | 1,646 | 1,655 | 595,200 |
| 2014/04/09 | 1,705 | 1,710 | 1,658 | 1,666 | 843,200 |
| 2014/04/08 | 1,709 | 1,730 | 1,699 | 1,704 | 830,100 |
| 2014/04/07 | 1,703 | 1,726 | 1,695 | 1,702 | 634,100 |
| 2014/04/04 | 1,685 | 1,718 | 1,685 | 1,715 | 676,600 |
| 2014/04/03 | 1,655 | 1,712 | 1,654 | 1,695 | 1,245,700 |
| 2014/04/02 | 1,618 | 1,652 | 1,598 | 1,635 | 700,300 |
| 2014/04/01 | 1,628 | 1,632 | 1,609 | 1,621 | 643,000 |
| 2014/03/31 | 1,645 | 1,656 | 1,608 | 1,618 | 635,200 |
| 2014/03/28 | 1,623 | 1,639 | 1,611 | 1,638 | 551,100 |
| 2014/03/27 | 1,561 | 1,631 | 1,551 | 1,625 | 930,100 |
| 2014/03/26 | 1,604 | 1,614 | 1,591 | 1,596 | 1,001,600 |
| 2014/03/25 | 1,602 | 1,611 | 1,576 | 1,596 | 894,200 |
| 2014/03/24 | 1,608 | 1,637 | 1,601 | 1,612 | 1,180,700 |
| 2014/03/20 | 1,667 | 1,667 | 1,606 | 1,619 | 775,700 |
| 2014/03/19 | 1,667 | 1,682 | 1,625 | 1,659 | 657,300 |
| 2014/03/18 | 1,659 | 1,677 | 1,659 | 1,661 | 359,800 |
| 2014/03/17 | 1,635 | 1,652 | 1,631 | 1,639 | 546,000 |
| 2014/03/14 | 1,654 | 1,687 | 1,648 | 1,654 | 2,398,400 |
| 2014/03/13 | 1,692 | 1,713 | 1,663 | 1,700 | 1,480,800 |
| 2014/03/12 | 1,730 | 1,730 | 1,694 | 1,694 | 1,054,200 |
| 2014/03/11 | 1,735 | 1,758 | 1,729 | 1,740 | 498,500 |
| 2014/03/10 | 1,730 | 1,742 | 1,724 | 1,731 | 529,200 |
| 2014/03/07 | 1,717 | 1,739 | 1,715 | 1,724 | 733,300 |
| 2014/03/06 | 1,700 | 1,718 | 1,670 | 1,711 | 917,500 |
| 2014/03/05 | 1,664 | 1,723 | 1,664 | 1,708 | 1,427,900 |
| 2014/03/04 | 1,650 | 1,660 | 1,618 | 1,650 | 734,600 |
| 2014/03/03 | 1,688 | 1,692 | 1,639 | 1,653 | 782,400 |
| 2014/02/28 | 1,680 | 1,694 | 1,664 | 1,690 | 718,700 |
| 2014/02/27 | 1,676 | 1,696 | 1,663 | 1,682 | 799,200 |
| 2014/02/26 | 1,663 | 1,685 | 1,650 | 1,671 | 666,600 |
| 2014/02/25 | 1,672 | 1,697 | 1,669 | 1,687 | 718,700 |
| 2014/02/24 | 1,644 | 1,661 | 1,615 | 1,646 | 891,800 |
| 2014/02/21 | 1,585 | 1,666 | 1,584 | 1,662 | 1,225,000 |
| 2014/02/20 | 1,593 | 1,612 | 1,580 | 1,581 | 1,130,200 |
| 2014/02/19 | 1,578 | 1,604 | 1,578 | 1,591 | 839,500 |
| 2014/02/18 | 1,537 | 1,592 | 1,535 | 1,578 | 1,034,900 |
| 2014/02/17 | 1,529 | 1,533 | 1,502 | 1,527 | 639,000 |
| 2014/02/14 | 1,510 | 1,538 | 1,496 | 1,504 | 1,644,500 |
| 2014/02/13 | 1,516 | 1,544 | 1,498 | 1,503 | 1,081,200 |
| 2014/02/12 | 1,482 | 1,530 | 1,482 | 1,507 | 831,000 |
| 2014/02/10 | 1,471 | 1,483 | 1,451 | 1,468 | 607,600 |
| 2014/02/07 | 1,442 | 1,481 | 1,442 | 1,456 | 1,000,000 |
| 2014/02/06 | 1,432 | 1,511 | 1,418 | 1,471 | 986,600 |
| 2014/02/05 | 1,405 | 1,438 | 1,395 | 1,427 | 918,500 |
| 2014/02/04 | 1,450 | 1,451 | 1,405 | 1,405 | 722,400 |
| 2014/02/03 | 1,478 | 1,499 | 1,462 | 1,481 | 604,500 |
| 2014/01/31 | 1,521 | 1,531 | 1,490 | 1,503 | 605,300 |
| 2014/01/30 | 1,512 | 1,522 | 1,494 | 1,513 | 756,600 |
| 2014/01/29 | 1,521 | 1,547 | 1,516 | 1,547 | 679,500 |
| 2014/01/28 | 1,486 | 1,510 | 1,480 | 1,482 | 548,000 |
| 2014/01/27 | 1,477 | 1,501 | 1,475 | 1,487 | 671,500 |
| 2014/01/24 | 1,540 | 1,542 | 1,504 | 1,517 | 968,700 |
| 2014/01/23 | 1,555 | 1,587 | 1,555 | 1,557 | 718,700 |
| 2014/01/22 | 1,539 | 1,560 | 1,526 | 1,539 | 1,076,100 |
| 2014/01/21 | 1,547 | 1,585 | 1,538 | 1,571 | 915,800 |
| 2014/01/20 | 1,521 | 1,534 | 1,514 | 1,521 | 595,800 |
| 2014/01/17 | 1,530 | 1,543 | 1,516 | 1,524 | 1,027,000 |
| 2014/01/16 | 1,540 | 1,590 | 1,540 | 1,552 | 496,900 |
| 2014/01/15 | 1,532 | 1,566 | 1,532 | 1,561 | 659,200 |
| 2014/01/14 | 1,538 | 1,560 | 1,524 | 1,528 | 1,128,500 |
| 2014/01/10 | 1,581 | 1,602 | 1,567 | 1,583 | 1,649,200 |
| 2014/01/09 | 1,611 | 1,618 | 1,596 | 1,605 | 754,100 |
| 2014/01/08 | 1,596 | 1,634 | 1,595 | 1,633 | 689,400 |
| 2014/01/07 | 1,592 | 1,606 | 1,575 | 1,579 | 1,162,300 |
| 2014/01/06 | 1,624 | 1,634 | 1,605 | 1,614 | 1,389,700 |