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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,215 | 3,220 | 3,185 | 3,205 | 419,700 |
| 2020/12/29 | 3,090 | 3,195 | 3,085 | 3,195 | 432,500 |
| 2020/12/28 | 3,120 | 3,125 | 3,065 | 3,080 | 266,800 |
| 2020/12/25 | 3,115 | 3,125 | 3,095 | 3,105 | 173,500 |
| 2020/12/24 | 3,115 | 3,135 | 3,080 | 3,095 | 204,100 |
| 2020/12/23 | 3,100 | 3,125 | 3,085 | 3,105 | 257,200 |
| 2020/12/22 | 3,080 | 3,095 | 3,065 | 3,080 | 386,100 |
| 2020/12/21 | 3,115 | 3,150 | 3,060 | 3,090 | 291,900 |
| 2020/12/18 | 3,095 | 3,115 | 3,080 | 3,115 | 452,100 |
| 2020/12/17 | 3,145 | 3,145 | 3,060 | 3,085 | 335,900 |
| 2020/12/16 | 3,185 | 3,195 | 3,170 | 3,170 | 338,500 |
| 2020/12/15 | 3,110 | 3,170 | 3,110 | 3,170 | 292,900 |
| 2020/12/14 | 3,090 | 3,155 | 3,090 | 3,150 | 477,600 |
| 2020/12/11 | 3,130 | 3,145 | 3,100 | 3,130 | 547,600 |
| 2020/12/10 | 3,100 | 3,175 | 3,100 | 3,130 | 467,200 |
| 2020/12/09 | 3,060 | 3,105 | 3,040 | 3,090 | 375,000 |
| 2020/12/08 | 3,100 | 3,100 | 3,060 | 3,060 | 472,900 |
| 2020/12/07 | 3,135 | 3,145 | 3,110 | 3,120 | 240,100 |
| 2020/12/04 | 3,130 | 3,160 | 3,115 | 3,145 | 330,600 |
| 2020/12/03 | 3,180 | 3,180 | 3,145 | 3,165 | 296,600 |
| 2020/12/02 | 3,140 | 3,205 | 3,130 | 3,180 | 455,200 |
| 2020/12/01 | 3,110 | 3,140 | 3,095 | 3,130 | 341,300 |
| 2020/11/30 | 3,185 | 3,190 | 3,085 | 3,090 | 482,200 |
| 2020/11/27 | 3,200 | 3,200 | 3,150 | 3,190 | 403,800 |
| 2020/11/26 | 3,210 | 3,210 | 3,150 | 3,180 | 324,300 |
| 2020/11/25 | 3,240 | 3,260 | 3,195 | 3,195 | 506,200 |
| 2020/11/24 | 3,180 | 3,200 | 3,165 | 3,180 | 421,800 |
| 2020/11/20 | 3,130 | 3,170 | 3,120 | 3,155 | 381,600 |
| 2020/11/19 | 3,190 | 3,200 | 3,155 | 3,195 | 417,700 |
| 2020/11/18 | 3,150 | 3,180 | 3,135 | 3,180 | 510,700 |
| 2020/11/17 | 3,150 | 3,150 | 3,085 | 3,140 | 404,900 |
| 2020/11/16 | 3,145 | 3,160 | 3,115 | 3,115 | 538,000 |
| 2020/11/13 | 3,175 | 3,175 | 3,120 | 3,145 | 708,400 |
| 2020/11/12 | 3,090 | 3,175 | 3,080 | 3,170 | 890,300 |
| 2020/11/11 | 3,100 | 3,135 | 3,060 | 3,090 | 693,000 |
| 2020/11/10 | 3,075 | 3,080 | 3,030 | 3,045 | 856,700 |
| 2020/11/09 | 3,030 | 3,055 | 2,993 | 3,010 | 1,209,400 |
| 2020/11/06 | 2,782 | 2,838 | 2,782 | 2,826 | 782,200 |
| 2020/11/05 | 2,750 | 2,787 | 2,738 | 2,782 | 650,500 |
| 2020/11/04 | 2,798 | 2,798 | 2,762 | 2,789 | 998,000 |
| 2020/11/02 | 2,640 | 2,687 | 2,632 | 2,678 | 403,000 |
| 2020/10/30 | 2,671 | 2,671 | 2,632 | 2,646 | 372,400 |
| 2020/10/29 | 2,658 | 2,677 | 2,646 | 2,664 | 343,800 |
| 2020/10/28 | 2,722 | 2,725 | 2,682 | 2,695 | 362,400 |
| 2020/10/27 | 2,699 | 2,732 | 2,675 | 2,730 | 358,300 |
| 2020/10/26 | 2,709 | 2,738 | 2,706 | 2,716 | 353,400 |
| 2020/10/23 | 2,712 | 2,729 | 2,689 | 2,689 | 452,500 |
| 2020/10/22 | 2,765 | 2,775 | 2,700 | 2,702 | 467,200 |
| 2020/10/21 | 2,751 | 2,779 | 2,751 | 2,774 | 485,800 |
| 2020/10/20 | 2,762 | 2,788 | 2,756 | 2,760 | 409,300 |
| 2020/10/19 | 2,754 | 2,779 | 2,748 | 2,770 | 506,400 |
| 2020/10/16 | 2,734 | 2,755 | 2,730 | 2,740 | 355,900 |
| 2020/10/15 | 2,775 | 2,781 | 2,749 | 2,752 | 500,800 |
| 2020/10/14 | 2,814 | 2,820 | 2,773 | 2,795 | 616,800 |
| 2020/10/13 | 2,866 | 2,867 | 2,825 | 2,827 | 458,500 |
| 2020/10/12 | 2,894 | 2,896 | 2,863 | 2,872 | 527,600 |
| 2020/10/09 | 2,898 | 2,919 | 2,881 | 2,898 | 828,200 |
| 2020/10/08 | 2,904 | 2,931 | 2,903 | 2,912 | 588,600 |
| 2020/10/07 | 2,870 | 2,904 | 2,863 | 2,886 | 497,500 |
| 2020/10/06 | 2,900 | 2,926 | 2,891 | 2,897 | 365,400 |
| 2020/10/05 | 2,868 | 2,929 | 2,868 | 2,883 | 635,700 |
| 2020/10/02 | 2,909 | 2,919 | 2,862 | 2,868 | 733,200 |
| 2020/09/30 | 2,999 | 2,999 | 2,912 | 2,921 | 750,100 |
| 2020/09/29 | 2,994 | 2,994 | 2,924 | 2,985 | 475,300 |
| 2020/09/28 | 3,005 | 3,030 | 2,973 | 3,020 | 573,000 |
| 2020/09/25 | 2,940 | 2,960 | 2,935 | 2,955 | 654,800 |
| 2020/09/24 | 2,942 | 2,954 | 2,919 | 2,935 | 464,200 |
| 2020/09/23 | 2,935 | 2,964 | 2,920 | 2,946 | 662,400 |
| 2020/09/18 | 2,983 | 2,992 | 2,952 | 2,977 | 840,500 |
| 2020/09/17 | 2,978 | 3,005 | 2,969 | 3,005 | 538,100 |
| 2020/09/16 | 2,988 | 2,990 | 2,941 | 2,965 | 648,300 |
| 2020/09/15 | 3,040 | 3,050 | 2,964 | 2,970 | 535,900 |
| 2020/09/14 | 3,020 | 3,055 | 3,010 | 3,050 | 556,900 |
| 2020/09/11 | 2,983 | 3,020 | 2,974 | 3,010 | 1,382,700 |
| 2020/09/10 | 2,910 | 2,949 | 2,903 | 2,933 | 750,000 |
| 2020/09/09 | 2,817 | 2,899 | 2,811 | 2,894 | 659,100 |
| 2020/09/08 | 2,841 | 2,851 | 2,829 | 2,840 | 577,500 |
| 2020/09/07 | 2,875 | 2,882 | 2,842 | 2,842 | 601,100 |
| 2020/09/04 | 2,883 | 2,913 | 2,882 | 2,901 | 531,900 |
| 2020/09/03 | 2,939 | 2,958 | 2,912 | 2,929 | 751,700 |
| 2020/09/02 | 2,940 | 2,941 | 2,891 | 2,922 | 883,400 |
| 2020/09/01 | 2,952 | 2,955 | 2,923 | 2,940 | 656,300 |
| 2020/08/31 | 2,924 | 2,983 | 2,919 | 2,962 | 574,500 |
| 2020/08/28 | 2,992 | 3,010 | 2,911 | 2,939 | 802,300 |
| 2020/08/27 | 3,015 | 3,030 | 2,999 | 3,010 | 417,100 |
| 2020/08/26 | 3,105 | 3,110 | 3,035 | 3,035 | 390,200 |
| 2020/08/25 | 3,130 | 3,130 | 3,095 | 3,105 | 575,300 |
| 2020/08/24 | 3,140 | 3,150 | 3,095 | 3,145 | 364,800 |
| 2020/08/21 | 3,145 | 3,170 | 3,130 | 3,130 | 353,600 |
| 2020/08/20 | 3,150 | 3,150 | 3,115 | 3,135 | 241,200 |
| 2020/08/19 | 3,175 | 3,180 | 3,155 | 3,160 | 273,400 |
| 2020/08/18 | 3,135 | 3,180 | 3,125 | 3,170 | 320,000 |
| 2020/08/17 | 3,150 | 3,165 | 3,125 | 3,135 | 414,500 |
| 2020/08/14 | 3,145 | 3,185 | 3,140 | 3,160 | 462,000 |
| 2020/08/13 | 3,090 | 3,135 | 3,060 | 3,125 | 668,700 |
| 2020/08/12 | 3,110 | 3,155 | 3,030 | 3,045 | 702,500 |
| 2020/08/11 | 2,870 | 3,115 | 2,870 | 3,090 | 1,034,700 |
| 2020/08/07 | 3,200 | 3,200 | 3,090 | 3,110 | 489,200 |
| 2020/08/06 | 3,170 | 3,205 | 3,150 | 3,170 | 369,900 |
| 2020/08/05 | 3,170 | 3,195 | 3,155 | 3,165 | 346,000 |
| 2020/08/04 | 3,170 | 3,220 | 3,165 | 3,175 | 442,900 |
| 2020/08/03 | 3,120 | 3,195 | 3,120 | 3,170 | 640,100 |
| 2020/07/31 | 3,140 | 3,175 | 3,095 | 3,100 | 420,500 |
| 2020/07/30 | 3,160 | 3,215 | 3,155 | 3,160 | 357,100 |
| 2020/07/29 | 3,185 | 3,190 | 3,140 | 3,150 | 375,100 |
| 2020/07/28 | 3,235 | 3,250 | 3,210 | 3,210 | 348,800 |
| 2020/07/27 | 3,230 | 3,250 | 3,200 | 3,235 | 356,800 |
| 2020/07/22 | 3,225 | 3,255 | 3,215 | 3,215 | 307,400 |
| 2020/07/21 | 3,240 | 3,285 | 3,235 | 3,240 | 496,300 |
| 2020/07/20 | 3,200 | 3,230 | 3,185 | 3,225 | 237,100 |
| 2020/07/17 | 3,190 | 3,250 | 3,180 | 3,220 | 563,700 |
| 2020/07/16 | 3,200 | 3,200 | 3,160 | 3,175 | 396,100 |
| 2020/07/15 | 3,185 | 3,200 | 3,160 | 3,190 | 319,800 |
| 2020/07/14 | 3,170 | 3,180 | 3,150 | 3,165 | 327,600 |
| 2020/07/13 | 3,160 | 3,170 | 3,130 | 3,170 | 288,300 |
| 2020/07/10 | 3,140 | 3,170 | 3,115 | 3,115 | 634,000 |
| 2020/07/09 | 3,125 | 3,130 | 3,070 | 3,110 | 384,700 |
| 2020/07/08 | 3,120 | 3,135 | 3,085 | 3,115 | 511,400 |
| 2020/07/07 | 3,175 | 3,185 | 3,110 | 3,130 | 385,600 |
| 2020/07/06 | 3,160 | 3,190 | 3,140 | 3,185 | 349,400 |
| 2020/07/03 | 3,140 | 3,175 | 3,140 | 3,165 | 230,400 |
| 2020/07/02 | 3,155 | 3,180 | 3,110 | 3,130 | 413,600 |
| 2020/07/01 | 3,205 | 3,210 | 3,125 | 3,150 | 378,800 |
| 2020/06/30 | 3,235 | 3,240 | 3,185 | 3,185 | 691,500 |
| 2020/06/29 | 3,165 | 3,210 | 3,145 | 3,155 | 633,300 |
| 2020/06/26 | 3,120 | 3,185 | 3,110 | 3,150 | 440,700 |
| 2020/06/25 | 3,100 | 3,115 | 3,060 | 3,070 | 408,200 |
| 2020/06/24 | 3,120 | 3,140 | 3,095 | 3,125 | 440,100 |
| 2020/06/23 | 3,080 | 3,130 | 3,050 | 3,120 | 486,400 |
| 2020/06/22 | 3,090 | 3,105 | 3,060 | 3,065 | 451,700 |
| 2020/06/19 | 3,150 | 3,160 | 3,055 | 3,145 | 1,047,700 |
| 2020/06/18 | 3,055 | 3,100 | 3,055 | 3,080 | 575,900 |
| 2020/06/17 | 3,100 | 3,105 | 3,055 | 3,070 | 571,700 |
| 2020/06/16 | 3,000 | 3,070 | 2,980 | 3,065 | 866,400 |
| 2020/06/15 | 2,975 | 2,985 | 2,892 | 2,899 | 556,800 |
| 2020/06/12 | 2,996 | 2,999 | 2,890 | 2,997 | 1,320,700 |
| 2020/06/11 | 3,025 | 3,060 | 2,987 | 2,996 | 695,700 |
| 2020/06/10 | 3,020 | 3,045 | 3,015 | 3,035 | 752,200 |
| 2020/06/09 | 2,960 | 3,025 | 2,949 | 3,010 | 768,200 |
| 2020/06/08 | 2,960 | 2,964 | 2,906 | 2,919 | 882,800 |
| 2020/06/05 | 2,983 | 2,985 | 2,906 | 2,938 | 745,500 |
| 2020/06/04 | 2,951 | 2,988 | 2,902 | 2,974 | 1,090,400 |
| 2020/06/03 | 3,015 | 3,015 | 2,943 | 2,965 | 1,111,300 |
| 2020/06/02 | 3,035 | 3,040 | 2,960 | 2,974 | 736,400 |
| 2020/06/01 | 3,010 | 3,025 | 2,987 | 3,010 | 593,400 |
| 2020/05/29 | 3,005 | 3,030 | 2,981 | 3,000 | 792,100 |
| 2020/05/28 | 3,020 | 3,030 | 2,945 | 2,998 | 752,900 |
| 2020/05/27 | 2,919 | 3,015 | 2,915 | 3,005 | 783,800 |
| 2020/05/26 | 2,991 | 2,992 | 2,900 | 2,904 | 839,300 |
| 2020/05/25 | 3,035 | 3,060 | 2,970 | 2,989 | 402,200 |
| 2020/05/22 | 3,045 | 3,045 | 2,993 | 3,000 | 338,500 |
| 2020/05/21 | 3,065 | 3,065 | 3,000 | 3,015 | 445,900 |
| 2020/05/20 | 3,070 | 3,115 | 3,055 | 3,065 | 350,600 |
| 2020/05/19 | 3,115 | 3,130 | 3,050 | 3,060 | 566,000 |
| 2020/05/18 | 3,020 | 3,065 | 3,020 | 3,045 | 399,100 |
| 2020/05/15 | 3,050 | 3,050 | 2,971 | 3,020 | 563,200 |
| 2020/05/14 | 2,995 | 3,080 | 2,975 | 3,005 | 661,800 |
| 2020/05/13 | 2,913 | 3,040 | 2,906 | 3,010 | 628,800 |
| 2020/05/12 | 2,965 | 2,991 | 2,929 | 2,966 | 631,700 |
| 2020/05/11 | 3,095 | 3,095 | 2,986 | 2,992 | 508,900 |
| 2020/05/08 | 3,050 | 3,080 | 3,015 | 3,080 | 757,800 |
| 2020/05/07 | 2,985 | 3,020 | 2,973 | 3,010 | 520,000 |
| 2020/05/01 | 2,999 | 3,010 | 2,961 | 2,969 | 699,900 |
| 2020/04/30 | 3,035 | 3,035 | 2,976 | 2,998 | 580,000 |
| 2020/04/28 | 2,965 | 3,010 | 2,936 | 2,993 | 486,300 |
| 2020/04/27 | 2,940 | 2,983 | 2,931 | 2,959 | 711,700 |
| 2020/04/24 | 2,881 | 2,909 | 2,836 | 2,904 | 724,300 |
| 2020/04/23 | 2,861 | 2,907 | 2,861 | 2,907 | 464,600 |
| 2020/04/22 | 2,781 | 2,839 | 2,759 | 2,837 | 603,900 |
| 2020/04/21 | 2,745 | 2,813 | 2,729 | 2,805 | 612,600 |
| 2020/04/20 | 2,830 | 2,837 | 2,778 | 2,782 | 637,900 |
| 2020/04/17 | 2,871 | 2,916 | 2,840 | 2,903 | 780,000 |
| 2020/04/16 | 2,800 | 2,837 | 2,793 | 2,820 | 570,200 |
| 2020/04/15 | 2,838 | 2,840 | 2,792 | 2,830 | 843,000 |
| 2020/04/14 | 2,814 | 2,884 | 2,776 | 2,860 | 731,300 |
| 2020/04/13 | 2,735 | 2,823 | 2,706 | 2,804 | 641,700 |
| 2020/04/10 | 2,812 | 2,836 | 2,742 | 2,799 | 1,153,500 |
| 2020/04/09 | 2,708 | 2,734 | 2,685 | 2,728 | 553,300 |
| 2020/04/08 | 2,639 | 2,707 | 2,597 | 2,673 | 498,700 |
| 2020/04/07 | 2,624 | 2,667 | 2,538 | 2,604 | 740,700 |
| 2020/04/06 | 2,454 | 2,632 | 2,433 | 2,611 | 617,100 |
| 2020/04/03 | 2,441 | 2,499 | 2,422 | 2,464 | 590,000 |
| 2020/04/02 | 2,456 | 2,486 | 2,376 | 2,449 | 1,277,800 |
| 2020/04/01 | 2,737 | 2,738 | 2,522 | 2,546 | 872,800 |
| 2020/03/31 | 2,793 | 2,824 | 2,753 | 2,783 | 644,500 |
| 2020/03/30 | 2,704 | 2,850 | 2,696 | 2,807 | 874,000 |
| 2020/03/27 | 2,706 | 2,794 | 2,682 | 2,794 | 1,141,000 |
| 2020/03/26 | 2,641 | 2,669 | 2,585 | 2,606 | 739,000 |
| 2020/03/25 | 2,535 | 2,681 | 2,516 | 2,673 | 1,192,300 |
| 2020/03/24 | 2,407 | 2,484 | 2,310 | 2,441 | 1,291,700 |
| 2020/03/23 | 2,240 | 2,359 | 2,131 | 2,314 | 1,336,400 |
| 2020/03/19 | 2,300 | 2,365 | 2,230 | 2,270 | 1,263,100 |
| 2020/03/18 | 2,295 | 2,445 | 2,251 | 2,251 | 1,285,100 |
| 2020/03/17 | 2,260 | 2,361 | 2,210 | 2,283 | 1,738,500 |
| 2020/03/16 | 2,432 | 2,486 | 2,297 | 2,310 | 1,058,200 |
| 2020/03/13 | 2,332 | 2,493 | 2,294 | 2,410 | 1,990,700 |
| 2020/03/12 | 2,632 | 2,657 | 2,529 | 2,566 | 1,407,400 |
| 2020/03/11 | 2,667 | 2,709 | 2,659 | 2,673 | 1,045,900 |
| 2020/03/10 | 2,712 | 2,736 | 2,616 | 2,706 | 1,136,100 |
| 2020/03/09 | 2,715 | 2,763 | 2,687 | 2,733 | 1,584,700 |
| 2020/03/06 | 2,740 | 2,788 | 2,727 | 2,771 | 1,085,800 |
| 2020/03/05 | 2,782 | 2,791 | 2,750 | 2,774 | 1,280,700 |
| 2020/03/04 | 2,691 | 2,784 | 2,681 | 2,762 | 996,900 |
| 2020/03/03 | 2,779 | 2,811 | 2,710 | 2,729 | 1,192,800 |
| 2020/03/02 | 2,654 | 2,759 | 2,649 | 2,735 | 1,359,500 |
| 2020/02/28 | 2,626 | 2,680 | 2,616 | 2,664 | 1,330,900 |
| 2020/02/27 | 2,749 | 2,759 | 2,700 | 2,713 | 752,500 |
| 2020/02/26 | 2,737 | 2,761 | 2,708 | 2,761 | 739,000 |
| 2020/02/25 | 2,749 | 2,798 | 2,742 | 2,768 | 741,100 |
| 2020/02/21 | 2,899 | 2,906 | 2,850 | 2,855 | 543,900 |
| 2020/02/20 | 2,946 | 2,958 | 2,917 | 2,919 | 447,200 |
| 2020/02/19 | 2,915 | 2,939 | 2,912 | 2,928 | 542,800 |
| 2020/02/18 | 2,912 | 2,923 | 2,902 | 2,911 | 386,900 |
| 2020/02/17 | 2,927 | 2,927 | 2,885 | 2,914 | 471,000 |
| 2020/02/14 | 2,995 | 2,995 | 2,931 | 2,961 | 580,600 |
| 2020/02/13 | 2,996 | 3,005 | 2,965 | 2,987 | 701,500 |
| 2020/02/12 | 3,010 | 3,035 | 2,986 | 2,994 | 763,000 |
| 2020/02/10 | 3,040 | 3,055 | 2,997 | 3,010 | 1,030,600 |
| 2020/02/07 | 3,170 | 3,190 | 3,160 | 3,180 | 408,700 |
| 2020/02/06 | 3,180 | 3,200 | 3,170 | 3,180 | 527,000 |
| 2020/02/05 | 3,160 | 3,160 | 3,115 | 3,120 | 579,600 |
| 2020/02/04 | 3,100 | 3,140 | 3,095 | 3,140 | 629,900 |
| 2020/02/03 | 3,130 | 3,165 | 3,110 | 3,135 | 627,900 |
| 2020/01/31 | 3,185 | 3,225 | 3,170 | 3,190 | 469,200 |
| 2020/01/30 | 3,145 | 3,165 | 3,120 | 3,145 | 498,100 |
| 2020/01/29 | 3,135 | 3,170 | 3,135 | 3,170 | 362,300 |
| 2020/01/28 | 3,165 | 3,175 | 3,140 | 3,150 | 562,600 |
| 2020/01/27 | 3,170 | 3,190 | 3,160 | 3,165 | 551,800 |
| 2020/01/24 | 3,225 | 3,240 | 3,215 | 3,225 | 330,200 |
| 2020/01/23 | 3,250 | 3,250 | 3,205 | 3,220 | 437,600 |
| 2020/01/22 | 3,310 | 3,310 | 3,260 | 3,275 | 428,900 |
| 2020/01/21 | 3,285 | 3,310 | 3,270 | 3,295 | 538,800 |
| 2020/01/20 | 3,240 | 3,280 | 3,240 | 3,265 | 246,500 |
| 2020/01/17 | 3,250 | 3,270 | 3,240 | 3,245 | 463,700 |
| 2020/01/16 | 3,220 | 3,235 | 3,210 | 3,225 | 371,800 |
| 2020/01/15 | 3,200 | 3,215 | 3,195 | 3,205 | 311,500 |
| 2020/01/14 | 3,205 | 3,215 | 3,190 | 3,195 | 341,500 |
| 2020/01/10 | 3,235 | 3,235 | 3,190 | 3,210 | 544,700 |
| 2020/01/09 | 3,200 | 3,215 | 3,170 | 3,200 | 428,800 |
| 2020/01/08 | 3,150 | 3,180 | 3,110 | 3,150 | 650,800 |
| 2020/01/07 | 3,140 | 3,205 | 3,130 | 3,205 | 670,300 |
| 2020/01/06 | 3,090 | 3,125 | 3,075 | 3,115 | 487,100 |