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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,590 | 2,590 | 2,559 | 2,561 | 363,300 |
| 2021/12/29 | 2,569 | 2,592 | 2,566 | 2,592 | 242,000 |
| 2021/12/28 | 2,559 | 2,574 | 2,551 | 2,569 | 276,000 |
| 2021/12/27 | 2,560 | 2,562 | 2,520 | 2,540 | 295,700 |
| 2021/12/24 | 2,583 | 2,584 | 2,562 | 2,570 | 191,200 |
| 2021/12/23 | 2,589 | 2,589 | 2,559 | 2,576 | 210,600 |
| 2021/12/22 | 2,585 | 2,598 | 2,570 | 2,573 | 274,400 |
| 2021/12/21 | 2,557 | 2,589 | 2,552 | 2,583 | 381,700 |
| 2021/12/20 | 2,567 | 2,579 | 2,531 | 2,539 | 435,200 |
| 2021/12/17 | 2,608 | 2,616 | 2,580 | 2,593 | 583,500 |
| 2021/12/16 | 2,620 | 2,620 | 2,591 | 2,609 | 431,800 |
| 2021/12/15 | 2,596 | 2,617 | 2,582 | 2,584 | 409,300 |
| 2021/12/14 | 2,566 | 2,609 | 2,566 | 2,600 | 650,800 |
| 2021/12/13 | 2,570 | 2,575 | 2,550 | 2,564 | 505,200 |
| 2021/12/10 | 2,578 | 2,595 | 2,527 | 2,539 | 678,100 |
| 2021/12/09 | 2,578 | 2,585 | 2,555 | 2,582 | 468,800 |
| 2021/12/08 | 2,627 | 2,627 | 2,591 | 2,599 | 372,600 |
| 2021/12/07 | 2,593 | 2,636 | 2,573 | 2,623 | 940,600 |
| 2021/12/06 | 2,520 | 2,573 | 2,519 | 2,558 | 481,200 |
| 2021/12/03 | 2,523 | 2,530 | 2,491 | 2,521 | 522,900 |
| 2021/12/02 | 2,463 | 2,518 | 2,463 | 2,498 | 609,400 |
| 2021/12/01 | 2,455 | 2,523 | 2,454 | 2,509 | 988,800 |
| 2021/11/30 | 2,544 | 2,571 | 2,476 | 2,476 | 1,261,100 |
| 2021/11/29 | 2,563 | 2,570 | 2,521 | 2,528 | 803,100 |
| 2021/11/26 | 2,620 | 2,620 | 2,564 | 2,581 | 741,400 |
| 2021/11/25 | 2,667 | 2,685 | 2,633 | 2,634 | 534,500 |
| 2021/11/24 | 2,687 | 2,708 | 2,664 | 2,666 | 650,800 |
| 2021/11/22 | 2,708 | 2,711 | 2,680 | 2,706 | 489,700 |
| 2021/11/19 | 2,734 | 2,734 | 2,697 | 2,716 | 482,500 |
| 2021/11/18 | 2,700 | 2,741 | 2,693 | 2,730 | 545,900 |
| 2021/11/17 | 2,750 | 2,751 | 2,698 | 2,715 | 699,000 |
| 2021/11/16 | 2,764 | 2,785 | 2,750 | 2,753 | 382,500 |
| 2021/11/15 | 2,773 | 2,782 | 2,738 | 2,773 | 585,800 |
| 2021/11/12 | 2,737 | 2,789 | 2,731 | 2,758 | 647,300 |
| 2021/11/11 | 2,810 | 2,825 | 2,731 | 2,753 | 952,800 |
| 2021/11/10 | 2,815 | 2,833 | 2,809 | 2,831 | 581,900 |
| 2021/11/09 | 2,832 | 2,860 | 2,823 | 2,831 | 379,000 |
| 2021/11/08 | 2,898 | 2,898 | 2,836 | 2,844 | 250,800 |
| 2021/11/05 | 2,911 | 2,911 | 2,856 | 2,868 | 270,800 |
| 2021/11/04 | 2,906 | 2,906 | 2,877 | 2,893 | 380,500 |
| 2021/11/02 | 2,876 | 2,885 | 2,846 | 2,857 | 340,600 |
| 2021/11/01 | 2,860 | 2,908 | 2,840 | 2,901 | 557,100 |
| 2021/10/29 | 2,842 | 2,858 | 2,807 | 2,820 | 568,400 |
| 2021/10/28 | 2,850 | 2,866 | 2,822 | 2,858 | 1,394,400 |
| 2021/10/27 | 2,880 | 2,905 | 2,869 | 2,880 | 341,800 |
| 2021/10/26 | 2,874 | 2,911 | 2,860 | 2,885 | 507,700 |
| 2021/10/25 | 2,861 | 2,868 | 2,836 | 2,843 | 357,900 |
| 2021/10/22 | 2,839 | 2,883 | 2,822 | 2,873 | 479,700 |
| 2021/10/21 | 2,925 | 2,931 | 2,859 | 2,865 | 566,200 |
| 2021/10/20 | 2,920 | 2,959 | 2,913 | 2,928 | 501,400 |
| 2021/10/19 | 2,960 | 2,972 | 2,955 | 2,961 | 303,300 |
| 2021/10/18 | 2,969 | 2,971 | 2,942 | 2,962 | 354,300 |
| 2021/10/15 | 2,920 | 2,977 | 2,913 | 2,970 | 488,300 |
| 2021/10/14 | 2,896 | 2,925 | 2,879 | 2,917 | 417,000 |
| 2021/10/13 | 2,897 | 2,905 | 2,875 | 2,893 | 354,800 |
| 2021/10/12 | 2,908 | 2,920 | 2,891 | 2,898 | 357,800 |
| 2021/10/11 | 2,897 | 2,926 | 2,875 | 2,919 | 468,600 |
| 2021/10/08 | 2,873 | 2,913 | 2,854 | 2,895 | 738,300 |
| 2021/10/07 | 2,854 | 2,883 | 2,850 | 2,856 | 472,300 |
| 2021/10/06 | 2,866 | 2,889 | 2,809 | 2,840 | 661,100 |
| 2021/10/05 | 2,855 | 2,893 | 2,826 | 2,851 | 606,300 |
| 2021/10/04 | 2,917 | 2,932 | 2,883 | 2,900 | 454,900 |
| 2021/10/01 | 2,926 | 2,937 | 2,870 | 2,879 | 703,900 |
| 2021/09/30 | 2,954 | 2,978 | 2,945 | 2,949 | 974,800 |
| 2021/09/29 | 2,977 | 2,979 | 2,927 | 2,932 | 666,500 |
| 2021/09/28 | 3,030 | 3,050 | 3,010 | 3,035 | 681,200 |
| 2021/09/27 | 3,030 | 3,035 | 3,000 | 3,015 | 423,100 |
| 2021/09/24 | 3,035 | 3,055 | 3,000 | 3,010 | 551,800 |
| 2021/09/22 | 2,985 | 3,010 | 2,969 | 2,983 | 659,400 |
| 2021/09/21 | 3,025 | 3,040 | 2,986 | 2,986 | 616,900 |
| 2021/09/17 | 3,030 | 3,055 | 3,020 | 3,045 | 608,900 |
| 2021/09/16 | 3,090 | 3,090 | 3,015 | 3,035 | 656,900 |
| 2021/09/15 | 3,085 | 3,095 | 3,040 | 3,065 | 782,900 |
| 2021/09/14 | 3,115 | 3,140 | 3,095 | 3,125 | 691,300 |
| 2021/09/13 | 3,135 | 3,140 | 3,090 | 3,105 | 422,200 |
| 2021/09/10 | 3,115 | 3,140 | 3,115 | 3,135 | 959,200 |
| 2021/09/09 | 3,130 | 3,130 | 3,075 | 3,085 | 527,900 |
| 2021/09/08 | 3,080 | 3,140 | 3,075 | 3,130 | 657,900 |
| 2021/09/07 | 3,130 | 3,140 | 3,085 | 3,100 | 463,200 |
| 2021/09/06 | 3,155 | 3,165 | 3,100 | 3,120 | 765,700 |
| 2021/09/03 | 3,050 | 3,140 | 3,050 | 3,125 | 658,600 |
| 2021/09/02 | 2,995 | 3,025 | 2,988 | 3,020 | 523,000 |
| 2021/09/01 | 2,990 | 3,015 | 2,979 | 3,005 | 574,400 |
| 2021/08/31 | 2,895 | 2,966 | 2,895 | 2,958 | 550,800 |
| 2021/08/30 | 2,930 | 2,940 | 2,896 | 2,921 | 439,800 |
| 2021/08/27 | 2,901 | 2,927 | 2,901 | 2,908 | 331,200 |
| 2021/08/26 | 2,933 | 2,945 | 2,908 | 2,909 | 404,000 |
| 2021/08/25 | 2,992 | 2,994 | 2,934 | 2,935 | 441,500 |
| 2021/08/24 | 2,979 | 2,995 | 2,965 | 2,977 | 454,200 |
| 2021/08/23 | 2,964 | 2,990 | 2,960 | 2,976 | 433,900 |
| 2021/08/20 | 2,989 | 2,997 | 2,956 | 2,963 | 472,300 |
| 2021/08/19 | 2,965 | 3,005 | 2,965 | 2,991 | 647,200 |
| 2021/08/18 | 2,935 | 2,995 | 2,935 | 2,965 | 607,700 |
| 2021/08/17 | 2,971 | 2,989 | 2,926 | 2,926 | 430,000 |
| 2021/08/16 | 3,015 | 3,015 | 2,973 | 2,980 | 553,100 |
| 2021/08/13 | 3,070 | 3,080 | 3,015 | 3,020 | 547,100 |
| 2021/08/12 | 3,040 | 3,055 | 3,020 | 3,040 | 424,800 |
| 2021/08/11 | 3,040 | 3,055 | 3,020 | 3,035 | 475,200 |
| 2021/08/10 | 3,115 | 3,170 | 3,000 | 3,015 | 794,600 |
| 2021/08/06 | 3,035 | 3,080 | 3,035 | 3,050 | 434,700 |
| 2021/08/05 | 3,025 | 3,065 | 3,025 | 3,035 | 300,600 |
| 2021/08/04 | 3,075 | 3,080 | 3,050 | 3,055 | 367,000 |
| 2021/08/03 | 3,060 | 3,090 | 3,050 | 3,085 | 262,000 |
| 2021/08/02 | 3,035 | 3,105 | 3,035 | 3,085 | 355,400 |
| 2021/07/30 | 3,015 | 3,065 | 3,010 | 3,035 | 461,600 |
| 2021/07/29 | 3,060 | 3,065 | 3,030 | 3,035 | 391,200 |
| 2021/07/28 | 3,065 | 3,085 | 3,050 | 3,075 | 327,400 |
| 2021/07/27 | 3,080 | 3,090 | 3,065 | 3,075 | 247,800 |
| 2021/07/26 | 3,100 | 3,115 | 3,070 | 3,085 | 305,000 |
| 2021/07/21 | 3,025 | 3,095 | 3,025 | 3,055 | 455,400 |
| 2021/07/20 | 3,010 | 3,025 | 2,990 | 3,025 | 483,800 |
| 2021/07/19 | 3,030 | 3,030 | 2,999 | 3,025 | 316,800 |
| 2021/07/16 | 3,050 | 3,060 | 3,035 | 3,045 | 357,800 |
| 2021/07/15 | 3,135 | 3,170 | 3,070 | 3,075 | 426,900 |
| 2021/07/14 | 3,120 | 3,145 | 3,100 | 3,145 | 375,800 |
| 2021/07/13 | 3,065 | 3,125 | 3,060 | 3,115 | 375,600 |
| 2021/07/12 | 3,045 | 3,085 | 3,040 | 3,085 | 425,500 |
| 2021/07/09 | 2,972 | 2,998 | 2,950 | 2,993 | 825,300 |
| 2021/07/08 | 3,030 | 3,040 | 2,988 | 3,010 | 559,700 |
| 2021/07/07 | 2,996 | 3,025 | 2,980 | 3,015 | 303,800 |
| 2021/07/06 | 3,080 | 3,080 | 3,040 | 3,040 | 190,200 |
| 2021/07/05 | 3,070 | 3,080 | 3,060 | 3,075 | 188,700 |
| 2021/07/02 | 3,050 | 3,075 | 3,040 | 3,070 | 356,400 |
| 2021/07/01 | 3,060 | 3,075 | 3,035 | 3,050 | 483,200 |
| 2021/06/30 | 3,095 | 3,120 | 3,060 | 3,075 | 434,900 |
| 2021/06/29 | 3,090 | 3,120 | 3,060 | 3,105 | 375,200 |
| 2021/06/28 | 3,110 | 3,130 | 3,095 | 3,125 | 281,100 |
| 2021/06/25 | 3,055 | 3,100 | 3,055 | 3,090 | 461,000 |
| 2021/06/24 | 3,075 | 3,080 | 3,055 | 3,070 | 399,500 |
| 2021/06/23 | 3,120 | 3,130 | 3,080 | 3,080 | 476,300 |
| 2021/06/22 | 3,070 | 3,150 | 3,055 | 3,140 | 701,300 |
| 2021/06/21 | 3,060 | 3,060 | 2,997 | 3,025 | 748,500 |
| 2021/06/18 | 3,145 | 3,145 | 3,100 | 3,110 | 849,300 |
| 2021/06/17 | 3,155 | 3,165 | 3,120 | 3,140 | 395,500 |
| 2021/06/16 | 3,190 | 3,195 | 3,150 | 3,155 | 397,800 |
| 2021/06/15 | 3,180 | 3,220 | 3,175 | 3,205 | 457,200 |
| 2021/06/14 | 3,205 | 3,205 | 3,160 | 3,180 | 250,200 |
| 2021/06/11 | 3,230 | 3,230 | 3,185 | 3,205 | 528,600 |
| 2021/06/10 | 3,215 | 3,225 | 3,190 | 3,220 | 395,000 |
| 2021/06/09 | 3,170 | 3,240 | 3,165 | 3,210 | 345,600 |
| 2021/06/08 | 3,125 | 3,175 | 3,120 | 3,175 | 292,500 |
| 2021/06/07 | 3,220 | 3,225 | 3,160 | 3,170 | 387,500 |
| 2021/06/04 | 3,140 | 3,170 | 3,120 | 3,150 | 378,100 |
| 2021/06/03 | 3,115 | 3,150 | 3,085 | 3,130 | 348,200 |
| 2021/06/02 | 3,100 | 3,135 | 3,070 | 3,125 | 382,200 |
| 2021/06/01 | 3,105 | 3,120 | 3,080 | 3,100 | 299,500 |
| 2021/05/31 | 3,180 | 3,180 | 3,090 | 3,090 | 556,600 |
| 2021/05/28 | 3,200 | 3,225 | 3,165 | 3,165 | 494,800 |
| 2021/05/27 | 3,200 | 3,205 | 3,155 | 3,170 | 496,800 |
| 2021/05/26 | 3,140 | 3,200 | 3,140 | 3,200 | 397,000 |
| 2021/05/25 | 3,145 | 3,170 | 3,140 | 3,170 | 368,900 |
| 2021/05/24 | 3,180 | 3,215 | 3,155 | 3,170 | 304,300 |
| 2021/05/21 | 3,175 | 3,200 | 3,120 | 3,190 | 419,100 |
| 2021/05/20 | 3,120 | 3,160 | 3,115 | 3,140 | 386,800 |
| 2021/05/19 | 3,105 | 3,175 | 3,085 | 3,140 | 773,700 |
| 2021/05/18 | 3,200 | 3,215 | 3,140 | 3,175 | 820,900 |
| 2021/05/17 | 3,515 | 3,550 | 3,190 | 3,200 | 968,100 |
| 2021/05/14 | 3,450 | 3,550 | 3,450 | 3,515 | 676,800 |
| 2021/05/13 | 3,465 | 3,480 | 3,420 | 3,430 | 512,800 |
| 2021/05/12 | 3,520 | 3,560 | 3,395 | 3,425 | 537,000 |
| 2021/05/11 | 3,585 | 3,585 | 3,500 | 3,505 | 425,300 |
| 2021/05/10 | 3,510 | 3,590 | 3,500 | 3,580 | 410,000 |
| 2021/05/07 | 3,490 | 3,540 | 3,455 | 3,510 | 554,100 |
| 2021/05/06 | 3,435 | 3,505 | 3,425 | 3,490 | 615,800 |
| 2021/04/30 | 3,395 | 3,400 | 3,360 | 3,390 | 390,300 |
| 2021/04/28 | 3,455 | 3,455 | 3,395 | 3,395 | 313,300 |
| 2021/04/27 | 3,415 | 3,455 | 3,390 | 3,435 | 415,200 |
| 2021/04/26 | 3,415 | 3,415 | 3,380 | 3,400 | 328,900 |
| 2021/04/23 | 3,410 | 3,430 | 3,390 | 3,415 | 193,800 |
| 2021/04/22 | 3,400 | 3,430 | 3,380 | 3,425 | 361,400 |
| 2021/04/21 | 3,370 | 3,370 | 3,320 | 3,360 | 401,000 |
| 2021/04/20 | 3,435 | 3,435 | 3,380 | 3,390 | 474,800 |
| 2021/04/19 | 3,445 | 3,470 | 3,425 | 3,470 | 297,700 |
| 2021/04/16 | 3,485 | 3,490 | 3,425 | 3,450 | 326,800 |
| 2021/04/15 | 3,470 | 3,480 | 3,435 | 3,455 | 239,000 |
| 2021/04/14 | 3,530 | 3,540 | 3,465 | 3,470 | 278,200 |
| 2021/04/13 | 3,520 | 3,540 | 3,510 | 3,530 | 337,700 |
| 2021/04/12 | 3,570 | 3,580 | 3,505 | 3,525 | 258,200 |
| 2021/04/09 | 3,500 | 3,565 | 3,490 | 3,535 | 679,200 |
| 2021/04/08 | 3,445 | 3,505 | 3,420 | 3,495 | 535,100 |
| 2021/04/07 | 3,400 | 3,450 | 3,395 | 3,435 | 414,400 |
| 2021/04/06 | 3,400 | 3,420 | 3,355 | 3,400 | 553,800 |
| 2021/04/05 | 3,460 | 3,460 | 3,380 | 3,395 | 511,000 |
| 2021/04/02 | 3,455 | 3,470 | 3,430 | 3,445 | 345,100 |
| 2021/04/01 | 3,435 | 3,470 | 3,140 | 3,435 | 1,004,700 |
| 2021/03/31 | 3,430 | 3,435 | 3,395 | 3,410 | 437,300 |
| 2021/03/30 | 3,440 | 3,460 | 3,385 | 3,440 | 435,400 |
| 2021/03/29 | 3,470 | 3,495 | 3,420 | 3,455 | 465,400 |
| 2021/03/26 | 3,380 | 3,435 | 3,375 | 3,425 | 431,700 |
| 2021/03/25 | 3,340 | 3,375 | 3,320 | 3,360 | 357,900 |
| 2021/03/24 | 3,330 | 3,355 | 3,275 | 3,280 | 595,900 |
| 2021/03/23 | 3,365 | 3,390 | 3,335 | 3,355 | 556,900 |
| 2021/03/22 | 3,410 | 3,410 | 3,320 | 3,365 | 633,100 |
| 2021/03/19 | 3,425 | 3,515 | 3,420 | 3,455 | 649,900 |
| 2021/03/18 | 3,420 | 3,480 | 3,410 | 3,455 | 636,100 |
| 2021/03/17 | 3,340 | 3,405 | 3,320 | 3,400 | 530,300 |
| 2021/03/16 | 3,275 | 3,345 | 3,255 | 3,320 | 532,000 |
| 2021/03/15 | 3,320 | 3,370 | 3,305 | 3,330 | 570,800 |
| 2021/03/12 | 3,265 | 3,340 | 3,230 | 3,320 | 1,031,600 |
| 2021/03/11 | 3,270 | 3,345 | 3,265 | 3,315 | 453,900 |
| 2021/03/10 | 3,250 | 3,275 | 3,225 | 3,265 | 539,100 |
| 2021/03/09 | 3,225 | 3,265 | 3,205 | 3,235 | 504,700 |
| 2021/03/08 | 3,150 | 3,250 | 3,140 | 3,215 | 588,100 |
| 2021/03/05 | 3,155 | 3,170 | 3,130 | 3,160 | 491,000 |
| 2021/03/04 | 3,165 | 3,190 | 3,145 | 3,165 | 484,000 |
| 2021/03/03 | 3,220 | 3,235 | 3,195 | 3,205 | 334,300 |
| 2021/03/02 | 3,260 | 3,265 | 3,195 | 3,230 | 484,100 |
| 2021/03/01 | 3,250 | 3,275 | 3,230 | 3,270 | 477,900 |
| 2021/02/26 | 3,350 | 3,350 | 3,185 | 3,215 | 700,800 |
| 2021/02/25 | 3,335 | 3,390 | 3,330 | 3,375 | 618,000 |
| 2021/02/24 | 3,315 | 3,335 | 3,255 | 3,265 | 575,400 |
| 2021/02/22 | 3,250 | 3,285 | 3,240 | 3,250 | 254,300 |
| 2021/02/19 | 3,280 | 3,280 | 3,220 | 3,250 | 266,300 |
| 2021/02/18 | 3,270 | 3,315 | 3,245 | 3,280 | 430,300 |
| 2021/02/17 | 3,380 | 3,385 | 3,270 | 3,280 | 454,100 |
| 2021/02/16 | 3,400 | 3,435 | 3,365 | 3,380 | 521,200 |
| 2021/02/15 | 3,425 | 3,455 | 3,380 | 3,415 | 366,100 |
| 2021/02/12 | 3,445 | 3,450 | 3,355 | 3,375 | 677,200 |
| 2021/02/10 | 3,430 | 3,430 | 3,330 | 3,375 | 442,100 |
| 2021/02/09 | 3,465 | 3,500 | 3,430 | 3,465 | 681,300 |
| 2021/02/08 | 3,320 | 3,475 | 3,300 | 3,420 | 985,100 |
| 2021/02/05 | 3,290 | 3,325 | 3,260 | 3,315 | 443,100 |
| 2021/02/04 | 3,260 | 3,270 | 3,230 | 3,245 | 276,400 |
| 2021/02/03 | 3,215 | 3,285 | 3,205 | 3,265 | 392,200 |
| 2021/02/02 | 3,150 | 3,230 | 3,140 | 3,215 | 351,200 |
| 2021/02/01 | 3,105 | 3,150 | 3,095 | 3,150 | 315,900 |
| 2021/01/29 | 3,130 | 3,160 | 3,080 | 3,100 | 504,600 |
| 2021/01/28 | 3,110 | 3,155 | 3,100 | 3,130 | 518,100 |
| 2021/01/27 | 3,110 | 3,140 | 3,105 | 3,130 | 369,800 |
| 2021/01/26 | 3,120 | 3,125 | 3,075 | 3,075 | 345,200 |
| 2021/01/25 | 3,165 | 3,175 | 3,100 | 3,115 | 341,900 |
| 2021/01/22 | 3,140 | 3,180 | 3,125 | 3,170 | 262,700 |
| 2021/01/21 | 3,180 | 3,230 | 3,150 | 3,165 | 378,100 |
| 2021/01/20 | 3,255 | 3,255 | 3,180 | 3,180 | 281,300 |
| 2021/01/19 | 3,260 | 3,270 | 3,225 | 3,225 | 254,200 |
| 2021/01/18 | 3,295 | 3,305 | 3,245 | 3,270 | 303,200 |
| 2021/01/15 | 3,255 | 3,295 | 3,240 | 3,290 | 457,800 |
| 2021/01/14 | 3,185 | 3,280 | 3,175 | 3,245 | 518,700 |
| 2021/01/13 | 3,225 | 3,235 | 3,175 | 3,205 | 412,700 |
| 2021/01/12 | 3,235 | 3,255 | 3,205 | 3,235 | 409,900 |
| 2021/01/08 | 3,215 | 3,260 | 3,190 | 3,250 | 606,100 |
| 2021/01/07 | 3,195 | 3,210 | 3,160 | 3,180 | 487,900 |
| 2021/01/06 | 3,125 | 3,155 | 3,110 | 3,140 | 288,700 |
| 2021/01/05 | 3,185 | 3,195 | 3,130 | 3,140 | 305,500 |
| 2021/01/04 | 3,240 | 3,250 | 3,190 | 3,215 | 316,000 |