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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,170 | 3,170 | 3,125 | 3,135 | 370,500 |
| 2019/12/27 | 3,185 | 3,205 | 3,170 | 3,180 | 287,400 |
| 2019/12/26 | 3,145 | 3,180 | 3,145 | 3,170 | 242,300 |
| 2019/12/25 | 3,135 | 3,160 | 3,135 | 3,150 | 186,600 |
| 2019/12/24 | 3,145 | 3,155 | 3,130 | 3,150 | 217,300 |
| 2019/12/23 | 3,170 | 3,180 | 3,155 | 3,155 | 271,000 |
| 2019/12/20 | 3,165 | 3,180 | 3,135 | 3,150 | 400,400 |
| 2019/12/19 | 3,160 | 3,170 | 3,125 | 3,125 | 429,600 |
| 2019/12/18 | 3,205 | 3,225 | 3,175 | 3,180 | 469,200 |
| 2019/12/17 | 3,205 | 3,205 | 3,175 | 3,200 | 517,100 |
| 2019/12/16 | 3,195 | 3,200 | 3,160 | 3,165 | 446,900 |
| 2019/12/13 | 3,220 | 3,220 | 3,180 | 3,195 | 1,081,800 |
| 2019/12/12 | 3,250 | 3,250 | 3,180 | 3,180 | 345,000 |
| 2019/12/11 | 3,255 | 3,255 | 3,230 | 3,245 | 311,000 |
| 2019/12/10 | 3,250 | 3,265 | 3,240 | 3,240 | 355,100 |
| 2019/12/09 | 3,235 | 3,255 | 3,215 | 3,245 | 329,800 |
| 2019/12/06 | 3,205 | 3,220 | 3,190 | 3,205 | 292,300 |
| 2019/12/05 | 3,180 | 3,210 | 3,175 | 3,200 | 338,100 |
| 2019/12/04 | 3,150 | 3,180 | 3,140 | 3,175 | 384,800 |
| 2019/12/03 | 3,160 | 3,190 | 3,150 | 3,170 | 381,500 |
| 2019/12/02 | 3,185 | 3,195 | 3,165 | 3,190 | 280,400 |
| 2019/11/29 | 3,220 | 3,220 | 3,155 | 3,165 | 500,700 |
| 2019/11/28 | 3,235 | 3,255 | 3,220 | 3,230 | 287,100 |
| 2019/11/27 | 3,230 | 3,260 | 3,225 | 3,250 | 361,200 |
| 2019/11/26 | 3,225 | 3,245 | 3,200 | 3,200 | 437,400 |
| 2019/11/25 | 3,275 | 3,275 | 3,205 | 3,205 | 338,100 |
| 2019/11/22 | 3,270 | 3,315 | 3,260 | 3,275 | 369,100 |
| 2019/11/21 | 3,240 | 3,260 | 3,215 | 3,250 | 383,700 |
| 2019/11/20 | 3,205 | 3,255 | 3,180 | 3,255 | 486,300 |
| 2019/11/19 | 3,210 | 3,225 | 3,190 | 3,205 | 370,400 |
| 2019/11/18 | 3,190 | 3,210 | 3,155 | 3,205 | 262,900 |
| 2019/11/15 | 3,170 | 3,215 | 3,170 | 3,190 | 373,200 |
| 2019/11/14 | 3,200 | 3,215 | 3,155 | 3,165 | 390,800 |
| 2019/11/13 | 3,165 | 3,205 | 3,165 | 3,200 | 491,900 |
| 2019/11/12 | 3,130 | 3,170 | 3,090 | 3,165 | 596,600 |
| 2019/11/11 | 3,215 | 3,280 | 3,075 | 3,100 | 1,033,100 |
| 2019/11/08 | 3,200 | 3,225 | 3,160 | 3,190 | 1,106,500 |
| 2019/11/07 | 3,165 | 3,170 | 3,125 | 3,140 | 386,500 |
| 2019/11/06 | 3,155 | 3,185 | 3,135 | 3,155 | 446,800 |
| 2019/11/05 | 3,200 | 3,200 | 3,125 | 3,145 | 737,600 |
| 2019/11/01 | 3,185 | 3,185 | 3,160 | 3,175 | 391,400 |
| 2019/10/31 | 3,205 | 3,225 | 3,200 | 3,210 | 466,600 |
| 2019/10/30 | 3,170 | 3,205 | 3,150 | 3,190 | 538,200 |
| 2019/10/29 | 3,165 | 3,200 | 3,160 | 3,185 | 354,400 |
| 2019/10/28 | 3,175 | 3,185 | 3,135 | 3,145 | 462,200 |
| 2019/10/25 | 3,225 | 3,225 | 3,195 | 3,200 | 495,000 |
| 2019/10/24 | 3,210 | 3,240 | 3,200 | 3,235 | 390,100 |
| 2019/10/23 | 3,200 | 3,215 | 3,175 | 3,210 | 436,100 |
| 2019/10/21 | 3,150 | 3,205 | 3,150 | 3,190 | 398,300 |
| 2019/10/18 | 3,115 | 3,145 | 3,110 | 3,135 | 462,400 |
| 2019/10/17 | 3,100 | 3,125 | 3,090 | 3,115 | 544,700 |
| 2019/10/16 | 3,135 | 3,135 | 3,065 | 3,070 | 653,400 |
| 2019/10/15 | 3,100 | 3,130 | 3,085 | 3,095 | 573,300 |
| 2019/10/11 | 3,095 | 3,095 | 3,065 | 3,075 | 522,600 |
| 2019/10/10 | 3,075 | 3,095 | 3,035 | 3,060 | 362,800 |
| 2019/10/09 | 2,999 | 3,080 | 2,993 | 3,075 | 450,000 |
| 2019/10/08 | 3,015 | 3,040 | 3,010 | 3,025 | 351,900 |
| 2019/10/07 | 3,010 | 3,025 | 2,984 | 2,992 | 316,200 |
| 2019/10/04 | 2,954 | 3,010 | 2,938 | 3,000 | 505,700 |
| 2019/10/03 | 2,987 | 2,992 | 2,954 | 2,977 | 586,500 |
| 2019/10/02 | 3,005 | 3,030 | 2,984 | 3,025 | 480,100 |
| 2019/10/01 | 3,065 | 3,090 | 3,015 | 3,020 | 494,000 |
| 2019/09/30 | 3,035 | 3,100 | 3,025 | 3,060 | 942,700 |
| 2019/09/27 | 3,010 | 3,060 | 3,000 | 3,035 | 594,200 |
| 2019/09/26 | 3,065 | 3,090 | 3,035 | 3,050 | 691,900 |
| 2019/09/25 | 2,980 | 3,035 | 2,973 | 3,035 | 678,100 |
| 2019/09/24 | 2,995 | 3,015 | 2,975 | 2,989 | 613,000 |
| 2019/09/20 | 3,005 | 3,025 | 2,989 | 2,989 | 767,800 |
| 2019/09/19 | 2,950 | 3,005 | 2,949 | 2,984 | 835,500 |
| 2019/09/18 | 2,959 | 2,976 | 2,935 | 2,945 | 640,100 |
| 2019/09/17 | 2,917 | 2,964 | 2,905 | 2,954 | 789,900 |
| 2019/09/13 | 2,923 | 2,924 | 2,882 | 2,889 | 1,516,200 |
| 2019/09/12 | 2,917 | 2,934 | 2,897 | 2,922 | 874,500 |
| 2019/09/11 | 2,898 | 2,902 | 2,875 | 2,899 | 716,600 |
| 2019/09/10 | 2,961 | 2,963 | 2,901 | 2,904 | 624,500 |
| 2019/09/09 | 2,919 | 2,949 | 2,906 | 2,942 | 488,900 |
| 2019/09/06 | 2,932 | 2,947 | 2,917 | 2,934 | 800,700 |
| 2019/09/05 | 2,971 | 2,975 | 2,907 | 2,911 | 1,290,600 |
| 2019/09/04 | 2,983 | 2,987 | 2,948 | 2,957 | 769,600 |
| 2019/09/03 | 3,000 | 3,020 | 2,986 | 3,005 | 419,800 |
| 2019/09/02 | 3,010 | 3,035 | 3,000 | 3,015 | 504,600 |
| 2019/08/30 | 2,980 | 3,015 | 2,971 | 3,005 | 846,800 |
| 2019/08/29 | 2,985 | 3,005 | 2,955 | 2,966 | 726,400 |
| 2019/08/28 | 2,933 | 2,981 | 2,930 | 2,980 | 712,700 |
| 2019/08/27 | 2,961 | 2,984 | 2,932 | 2,935 | 996,500 |
| 2019/08/26 | 2,890 | 2,990 | 2,887 | 2,971 | 1,245,000 |
| 2019/08/23 | 2,849 | 2,939 | 2,849 | 2,936 | 780,000 |
| 2019/08/22 | 2,900 | 2,909 | 2,855 | 2,880 | 535,800 |
| 2019/08/21 | 2,849 | 2,885 | 2,846 | 2,869 | 491,400 |
| 2019/08/20 | 2,794 | 2,867 | 2,788 | 2,867 | 576,000 |
| 2019/08/19 | 2,790 | 2,798 | 2,766 | 2,777 | 306,400 |
| 2019/08/16 | 2,749 | 2,775 | 2,743 | 2,761 | 358,500 |
| 2019/08/15 | 2,769 | 2,779 | 2,740 | 2,774 | 449,600 |
| 2019/08/14 | 2,817 | 2,848 | 2,797 | 2,819 | 621,800 |
| 2019/08/13 | 2,772 | 2,808 | 2,755 | 2,788 | 839,400 |
| 2019/08/09 | 2,816 | 2,843 | 2,776 | 2,820 | 1,118,900 |
| 2019/08/08 | 2,700 | 2,791 | 2,650 | 2,780 | 1,625,100 |
| 2019/08/07 | 2,613 | 2,628 | 2,561 | 2,572 | 904,100 |
| 2019/08/06 | 2,566 | 2,648 | 2,561 | 2,645 | 441,200 |
| 2019/08/05 | 2,664 | 2,670 | 2,612 | 2,650 | 497,800 |
| 2019/08/02 | 2,691 | 2,711 | 2,675 | 2,688 | 630,300 |
| 2019/08/01 | 2,745 | 2,756 | 2,703 | 2,756 | 545,700 |
| 2019/07/31 | 2,766 | 2,777 | 2,752 | 2,759 | 511,800 |
| 2019/07/30 | 2,775 | 2,800 | 2,770 | 2,780 | 359,900 |
| 2019/07/29 | 2,780 | 2,795 | 2,765 | 2,778 | 324,100 |
| 2019/07/26 | 2,806 | 2,817 | 2,794 | 2,806 | 329,300 |
| 2019/07/25 | 2,802 | 2,816 | 2,787 | 2,797 | 438,600 |
| 2019/07/24 | 2,794 | 2,808 | 2,777 | 2,803 | 577,700 |
| 2019/07/23 | 2,757 | 2,793 | 2,746 | 2,779 | 418,700 |
| 2019/07/22 | 2,781 | 2,781 | 2,753 | 2,760 | 512,000 |
| 2019/07/19 | 2,741 | 2,787 | 2,720 | 2,784 | 622,100 |
| 2019/07/18 | 2,785 | 2,790 | 2,714 | 2,720 | 645,800 |
| 2019/07/17 | 2,771 | 2,820 | 2,766 | 2,802 | 595,800 |
| 2019/07/16 | 2,757 | 2,776 | 2,739 | 2,766 | 379,100 |
| 2019/07/12 | 2,779 | 2,779 | 2,753 | 2,761 | 408,200 |
| 2019/07/11 | 2,731 | 2,764 | 2,726 | 2,759 | 395,400 |
| 2019/07/10 | 2,753 | 2,759 | 2,741 | 2,741 | 519,600 |
| 2019/07/09 | 2,779 | 2,793 | 2,755 | 2,764 | 535,100 |
| 2019/07/08 | 2,770 | 2,770 | 2,737 | 2,746 | 510,400 |
| 2019/07/05 | 2,775 | 2,797 | 2,765 | 2,786 | 517,500 |
| 2019/07/04 | 2,767 | 2,787 | 2,759 | 2,768 | 490,500 |
| 2019/07/03 | 2,735 | 2,749 | 2,728 | 2,749 | 453,700 |
| 2019/07/02 | 2,764 | 2,779 | 2,754 | 2,759 | 513,300 |
| 2019/07/01 | 2,768 | 2,774 | 2,744 | 2,762 | 470,500 |
| 2019/06/28 | 2,747 | 2,750 | 2,705 | 2,732 | 576,700 |
| 2019/06/27 | 2,712 | 2,739 | 2,708 | 2,737 | 286,400 |
| 2019/06/26 | 2,697 | 2,725 | 2,683 | 2,716 | 328,200 |
| 2019/06/25 | 2,718 | 2,751 | 2,710 | 2,721 | 514,200 |
| 2019/06/24 | 2,696 | 2,715 | 2,690 | 2,695 | 285,000 |
| 2019/06/21 | 2,752 | 2,752 | 2,685 | 2,689 | 651,800 |
| 2019/06/20 | 2,739 | 2,749 | 2,720 | 2,727 | 416,200 |
| 2019/06/19 | 2,710 | 2,740 | 2,710 | 2,726 | 540,300 |
| 2019/06/18 | 2,716 | 2,740 | 2,696 | 2,701 | 480,900 |
| 2019/06/17 | 2,726 | 2,752 | 2,710 | 2,710 | 448,400 |
| 2019/06/14 | 2,709 | 2,749 | 2,699 | 2,725 | 911,200 |
| 2019/06/13 | 2,703 | 2,720 | 2,680 | 2,709 | 565,900 |
| 2019/06/12 | 2,723 | 2,745 | 2,718 | 2,721 | 578,500 |
| 2019/06/11 | 2,707 | 2,731 | 2,697 | 2,716 | 397,700 |
| 2019/06/10 | 2,703 | 2,708 | 2,678 | 2,700 | 818,300 |
| 2019/06/07 | 2,639 | 2,656 | 2,626 | 2,653 | 305,400 |
| 2019/06/06 | 2,660 | 2,667 | 2,632 | 2,632 | 407,300 |
| 2019/06/05 | 2,645 | 2,664 | 2,633 | 2,660 | 545,100 |
| 2019/06/04 | 2,605 | 2,608 | 2,567 | 2,595 | 468,600 |
| 2019/06/03 | 2,585 | 2,605 | 2,569 | 2,598 | 518,200 |
| 2019/05/31 | 2,614 | 2,629 | 2,582 | 2,609 | 863,700 |
| 2019/05/30 | 2,587 | 2,623 | 2,584 | 2,623 | 489,100 |
| 2019/05/29 | 2,580 | 2,625 | 2,573 | 2,602 | 524,000 |
| 2019/05/28 | 2,591 | 2,617 | 2,569 | 2,610 | 636,700 |
| 2019/05/27 | 2,586 | 2,613 | 2,581 | 2,592 | 364,600 |
| 2019/05/24 | 2,571 | 2,580 | 2,540 | 2,571 | 692,000 |
| 2019/05/23 | 2,608 | 2,623 | 2,591 | 2,593 | 546,100 |
| 2019/05/22 | 2,597 | 2,633 | 2,586 | 2,631 | 679,300 |
| 2019/05/21 | 2,637 | 2,643 | 2,591 | 2,597 | 667,200 |
| 2019/05/20 | 2,634 | 2,664 | 2,628 | 2,659 | 692,100 |
| 2019/05/17 | 2,607 | 2,624 | 2,563 | 2,603 | 792,100 |
| 2019/05/16 | 2,607 | 2,610 | 2,551 | 2,597 | 1,081,500 |
| 2019/05/15 | 2,694 | 2,696 | 2,621 | 2,634 | 762,700 |
| 2019/05/14 | 2,698 | 2,708 | 2,666 | 2,692 | 666,400 |
| 2019/05/13 | 2,780 | 2,790 | 2,711 | 2,746 | 904,600 |
| 2019/05/10 | 2,823 | 2,839 | 2,776 | 2,820 | 1,030,100 |
| 2019/05/09 | 2,835 | 2,841 | 2,801 | 2,816 | 480,500 |
| 2019/05/08 | 2,869 | 2,869 | 2,829 | 2,847 | 601,500 |
| 2019/05/07 | 2,953 | 2,956 | 2,906 | 2,910 | 536,400 |
| 2019/04/26 | 2,897 | 2,923 | 2,884 | 2,917 | 521,800 |
| 2019/04/25 | 2,942 | 2,949 | 2,921 | 2,947 | 434,700 |
| 2019/04/24 | 2,991 | 3,005 | 2,927 | 2,953 | 580,700 |
| 2019/04/23 | 2,952 | 2,977 | 2,946 | 2,973 | 373,900 |
| 2019/04/22 | 2,939 | 2,970 | 2,932 | 2,958 | 365,600 |
| 2019/04/19 | 2,941 | 2,950 | 2,921 | 2,933 | 405,700 |
| 2019/04/18 | 2,949 | 2,960 | 2,903 | 2,905 | 514,300 |
| 2019/04/17 | 3,005 | 3,005 | 2,968 | 2,970 | 532,900 |
| 2019/04/16 | 3,035 | 3,040 | 2,999 | 3,000 | 347,900 |
| 2019/04/15 | 3,030 | 3,040 | 3,015 | 3,035 | 404,600 |
| 2019/04/12 | 3,005 | 3,015 | 2,963 | 3,005 | 709,100 |
| 2019/04/11 | 2,969 | 2,995 | 2,964 | 2,993 | 306,500 |
| 2019/04/10 | 2,969 | 2,977 | 2,945 | 2,975 | 504,300 |
| 2019/04/09 | 3,015 | 3,015 | 2,988 | 2,998 | 381,900 |
| 2019/04/08 | 3,055 | 3,055 | 3,010 | 3,025 | 341,300 |
| 2019/04/05 | 3,065 | 3,065 | 3,005 | 3,015 | 311,200 |
| 2019/04/04 | 3,040 | 3,050 | 3,020 | 3,030 | 285,400 |
| 2019/04/03 | 3,045 | 3,050 | 2,999 | 3,030 | 579,600 |
| 2019/04/02 | 3,120 | 3,120 | 3,040 | 3,070 | 513,800 |
| 2019/04/01 | 3,080 | 3,110 | 3,070 | 3,080 | 773,200 |
| 2019/03/29 | 2,992 | 3,025 | 2,972 | 3,020 | 657,500 |
| 2019/03/28 | 2,989 | 2,989 | 2,933 | 2,942 | 664,400 |
| 2019/03/27 | 2,961 | 2,998 | 2,959 | 2,990 | 757,700 |
| 2019/03/26 | 2,896 | 2,969 | 2,895 | 2,966 | 767,500 |
| 2019/03/25 | 2,935 | 2,935 | 2,869 | 2,882 | 593,100 |
| 2019/03/22 | 2,983 | 2,987 | 2,936 | 2,955 | 514,800 |
| 2019/03/20 | 2,965 | 2,965 | 2,930 | 2,959 | 450,600 |
| 2019/03/19 | 2,990 | 2,990 | 2,958 | 2,975 | 520,400 |
| 2019/03/18 | 3,015 | 3,035 | 2,976 | 2,978 | 732,400 |
| 2019/03/15 | 2,980 | 3,020 | 2,969 | 2,986 | 855,700 |
| 2019/03/14 | 3,015 | 3,030 | 2,987 | 2,996 | 620,200 |
| 2019/03/13 | 3,020 | 3,040 | 2,982 | 2,999 | 522,500 |
| 2019/03/12 | 3,050 | 3,075 | 3,020 | 3,030 | 493,600 |
| 2019/03/11 | 3,015 | 3,050 | 3,010 | 3,025 | 354,000 |
| 2019/03/08 | 3,060 | 3,070 | 3,015 | 3,025 | 1,298,000 |
| 2019/03/07 | 3,055 | 3,115 | 3,050 | 3,080 | 778,600 |
| 2019/03/06 | 3,035 | 3,085 | 3,015 | 3,075 | 684,100 |
| 2019/03/05 | 3,025 | 3,050 | 3,005 | 3,025 | 414,900 |
| 2019/03/04 | 3,100 | 3,100 | 3,025 | 3,030 | 771,700 |
| 2019/03/01 | 2,989 | 3,080 | 2,980 | 3,065 | 826,500 |
| 2019/02/28 | 2,953 | 3,015 | 2,953 | 2,974 | 722,400 |
| 2019/02/27 | 2,913 | 2,944 | 2,910 | 2,937 | 450,100 |
| 2019/02/26 | 2,908 | 2,929 | 2,898 | 2,904 | 496,100 |
| 2019/02/25 | 2,940 | 2,964 | 2,919 | 2,925 | 536,600 |
| 2019/02/22 | 2,935 | 2,947 | 2,904 | 2,938 | 536,000 |
| 2019/02/21 | 2,928 | 2,958 | 2,912 | 2,945 | 605,300 |
| 2019/02/20 | 2,926 | 2,958 | 2,906 | 2,928 | 635,500 |
| 2019/02/19 | 2,858 | 2,940 | 2,857 | 2,930 | 566,900 |
| 2019/02/18 | 2,850 | 2,854 | 2,815 | 2,839 | 413,400 |
| 2019/02/15 | 2,808 | 2,821 | 2,763 | 2,782 | 449,400 |
| 2019/02/14 | 2,811 | 2,824 | 2,798 | 2,814 | 410,300 |
| 2019/02/13 | 2,806 | 2,832 | 2,783 | 2,783 | 512,900 |
| 2019/02/12 | 2,719 | 2,813 | 2,712 | 2,806 | 659,100 |
| 2019/02/08 | 2,748 | 2,806 | 2,742 | 2,769 | 884,800 |
| 2019/02/07 | 2,844 | 2,850 | 2,786 | 2,798 | 478,900 |
| 2019/02/06 | 2,878 | 2,888 | 2,861 | 2,870 | 365,600 |
| 2019/02/05 | 2,895 | 2,898 | 2,852 | 2,861 | 396,200 |
| 2019/02/04 | 2,850 | 2,889 | 2,843 | 2,871 | 533,800 |
| 2019/02/01 | 2,869 | 2,874 | 2,821 | 2,833 | 426,600 |
| 2019/01/31 | 2,860 | 2,874 | 2,822 | 2,835 | 477,600 |
| 2019/01/30 | 2,813 | 2,823 | 2,789 | 2,800 | 355,400 |
| 2019/01/29 | 2,799 | 2,835 | 2,781 | 2,828 | 434,700 |
| 2019/01/28 | 2,839 | 2,839 | 2,794 | 2,802 | 341,900 |
| 2019/01/25 | 2,816 | 2,855 | 2,816 | 2,840 | 421,700 |
| 2019/01/24 | 2,812 | 2,830 | 2,790 | 2,816 | 223,300 |
| 2019/01/23 | 2,810 | 2,841 | 2,800 | 2,814 | 452,200 |
| 2019/01/22 | 2,832 | 2,854 | 2,814 | 2,841 | 433,100 |
| 2019/01/21 | 2,828 | 2,863 | 2,818 | 2,828 | 439,700 |
| 2019/01/18 | 2,767 | 2,842 | 2,763 | 2,826 | 492,400 |
| 2019/01/17 | 2,805 | 2,816 | 2,772 | 2,776 | 451,300 |
| 2019/01/16 | 2,852 | 2,864 | 2,788 | 2,792 | 473,800 |
| 2019/01/15 | 2,769 | 2,828 | 2,730 | 2,828 | 685,100 |
| 2019/01/11 | 2,732 | 2,759 | 2,687 | 2,741 | 895,000 |
| 2019/01/10 | 2,726 | 2,751 | 2,711 | 2,742 | 390,500 |
| 2019/01/09 | 2,767 | 2,785 | 2,741 | 2,748 | 412,500 |
| 2019/01/08 | 2,784 | 2,794 | 2,724 | 2,754 | 660,500 |
| 2019/01/07 | 2,767 | 2,785 | 2,728 | 2,734 | 675,800 |
| 2019/01/04 | 2,611 | 2,674 | 2,590 | 2,674 | 563,600 |