Cominix(3173)の株価時系列情報
Cominix(3173)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 | 1,486 | 1,488 | 1,425 | 1,449 | 13,000 |
2014/12/29 | 1,449 | 1,480 | 1,430 | 1,453 | 8,200 |
2014/12/26 | 1,400 | 1,435 | 1,400 | 1,416 | 6,400 |
2014/12/25 | 1,429 | 1,429 | 1,402 | 1,402 | 9,100 |
2014/12/24 | 1,385 | 1,500 | 1,385 | 1,429 | 17,900 |
2014/12/22 | 1,390 | 1,391 | 1,362 | 1,379 | 11,000 |
2014/12/19 | 1,365 | 1,419 | 1,360 | 1,390 | 21,700 |
2014/12/18 | 1,294 | 1,335 | 1,281 | 1,335 | 30,800 |
2014/12/17 | 1,201 | 1,271 | 1,200 | 1,267 | 13,800 |
2014/12/16 | 1,258 | 1,268 | 1,215 | 1,215 | 19,400 |
2014/12/15 | 1,250 | 1,289 | 1,232 | 1,247 | 46,900 |
2014/12/12 | 1,140 | 1,167 | 1,130 | 1,163 | 5,200 |
2014/12/11 | 1,150 | 1,150 | 1,113 | 1,149 | 10,100 |
2014/12/10 | 1,157 | 1,186 | 1,157 | 1,160 | 5,400 |
2014/12/09 | 1,204 | 1,204 | 1,158 | 1,161 | 8,800 |
2014/12/08 | 1,215 | 1,215 | 1,191 | 1,191 | 11,900 |
2014/12/05 | 1,183 | 1,188 | 1,168 | 1,188 | 3,800 |
2014/12/04 | 1,167 | 1,179 | 1,167 | 1,168 | 2,300 |
2014/12/03 | 1,188 | 1,188 | 1,161 | 1,163 | 13,200 |
2014/12/02 | 1,201 | 1,201 | 1,180 | 1,181 | 9,500 |
2014/12/01 | 1,190 | 1,195 | 1,184 | 1,195 | 3,000 |
2014/11/28 | 1,191 | 1,197 | 1,183 | 1,189 | 2,500 |
2014/11/27 | 1,198 | 1,202 | 1,191 | 1,191 | 8,700 |
2014/11/26 | 1,190 | 1,205 | 1,190 | 1,194 | 5,900 |
2014/11/25 | 1,195 | 1,197 | 1,181 | 1,189 | 2,200 |
2014/11/21 | 1,156 | 1,185 | 1,145 | 1,185 | 18,500 |
2014/11/20 | 1,170 | 1,170 | 1,162 | 1,169 | 2,000 |
2014/11/19 | 1,174 | 1,175 | 1,157 | 1,165 | 5,200 |
2014/11/18 | 1,152 | 1,175 | 1,152 | 1,175 | 8,900 |
2014/11/17 | 1,153 | 1,175 | 1,151 | 1,151 | 8,300 |
2014/11/14 | 1,200 | 1,208 | 1,090 | 1,148 | 23,700 |
2014/11/13 | 1,230 | 1,230 | 1,191 | 1,201 | 13,300 |
2014/11/12 | 1,214 | 1,238 | 1,177 | 1,177 | 21,600 |
2014/11/11 | 1,172 | 1,244 | 1,172 | 1,244 | 27,600 |
2014/11/10 | 1,155 | 1,190 | 1,155 | 1,167 | 25,900 |
2014/11/07 | 1,115 | 1,140 | 1,115 | 1,140 | 6,200 |
2014/11/06 | 1,132 | 1,141 | 1,120 | 1,120 | 10,600 |
2014/11/05 | 1,122 | 1,131 | 1,112 | 1,129 | 4,400 |
2014/11/04 | 1,120 | 1,137 | 1,103 | 1,125 | 10,600 |
2014/10/31 | 1,082 | 1,114 | 1,082 | 1,110 | 5,100 |
2014/10/30 | 1,091 | 1,110 | 1,072 | 1,110 | 7,900 |
2014/10/29 | 1,079 | 1,115 | 1,070 | 1,087 | 3,500 |
2014/10/28 | 1,080 | 1,080 | 1,070 | 1,079 | 1,300 |
2014/10/27 | 1,095 | 1,095 | 1,060 | 1,080 | 6,000 |
2014/10/24 | 1,120 | 1,120 | 1,100 | 1,102 | 3,200 |
2014/10/23 | 1,084 | 1,104 | 1,082 | 1,102 | 2,600 |
2014/10/22 | 1,110 | 1,110 | 1,080 | 1,083 | 6,900 |
2014/10/21 | 1,105 | 1,107 | 1,078 | 1,081 | 7,700 |
2014/10/20 | 1,137 | 1,139 | 1,104 | 1,104 | 7,000 |
2014/10/17 | 1,066 | 1,110 | 1,066 | 1,082 | 6,100 |
2014/10/16 | 1,080 | 1,138 | 1,054 | 1,087 | 12,600 |
2014/10/15 | 1,144 | 1,145 | 1,108 | 1,127 | 8,100 |
2014/10/14 | 1,040 | 1,104 | 1,031 | 1,094 | 19,400 |
2014/10/10 | 1,100 | 1,100 | 1,030 | 1,100 | 28,800 |
2014/10/09 | 1,150 | 1,158 | 1,130 | 1,130 | 24,800 |
2014/10/08 | 1,114 | 1,170 | 1,107 | 1,130 | 49,200 |
2014/10/07 | 1,050 | 1,148 | 1,050 | 1,114 | 40,900 |
2014/10/06 | 1,069 | 1,089 | 1,030 | 1,045 | 22,800 |
2014/10/03 | 959 | 986 | 959 | 979 | 12,000 |
2014/10/02 | 999 | 999 | 950 | 965 | 13,800 |
2014/10/01 | 1,030 | 1,047 | 1,020 | 1,020 | 2,600 |
2014/09/30 | 1,050 | 1,050 | 1,020 | 1,030 | 6,600 |
2014/09/29 | 1,079 | 1,079 | 1,054 | 1,060 | 3,700 |
2014/09/26 | 1,070 | 1,074 | 1,050 | 1,050 | 7,200 |
2014/09/25 | 1,079 | 1,080 | 1,043 | 1,078 | 10,300 |
2014/09/24 | 1,055 | 1,075 | 1,043 | 1,065 | 17,600 |
2014/09/22 | 1,019 | 1,049 | 1,018 | 1,041 | 18,800 |
2014/09/19 | 1,000 | 1,008 | 1,000 | 1,000 | 4,100 |
2014/09/18 | 1,007 | 1,007 | 999 | 1,000 | 6,100 |
2014/09/17 | 1,002 | 1,003 | 992 | 992 | 3,700 |
2014/09/16 | 1,020 | 1,020 | 981 | 1,000 | 11,600 |
2014/09/12 | 967 | 976 | 967 | 970 | 3,800 |
2014/09/11 | 959 | 973 | 959 | 967 | 3,500 |
2014/09/10 | 964 | 965 | 954 | 958 | 4,200 |
2014/09/09 | 960 | 969 | 960 | 964 | 2,500 |
2014/09/08 | 967 | 979 | 956 | 958 | 3,900 |
2014/09/05 | 954 | 973 | 952 | 952 | 3,400 |
2014/09/04 | 970 | 970 | 935 | 954 | 18,000 |
2014/09/03 | 985 | 995 | 960 | 968 | 18,700 |
2014/09/02 | 1,008 | 1,008 | 985 | 985 | 7,000 |
2014/09/01 | 980 | 1,000 | 979 | 989 | 8,300 |
2014/08/29 | 982 | 990 | 978 | 978 | 5,200 |
2014/08/28 | 990 | 999 | 970 | 980 | 13,700 |
2014/08/27 | 1,007 | 1,013 | 980 | 988 | 13,500 |
2014/08/26 | 1,017 | 1,028 | 1,001 | 1,007 | 9,100 |
2014/08/25 | 1,004 | 1,029 | 992 | 1,017 | 14,600 |
2014/08/22 | 980 | 1,000 | 977 | 989 | 14,800 |
2014/08/21 | 999 | 1,028 | 974 | 979 | 33,000 |
2014/08/20 | 960 | 994 | 960 | 992 | 21,800 |
2014/08/19 | 960 | 970 | 950 | 956 | 14,400 |
2014/08/18 | 934 | 946 | 925 | 946 | 14,800 |
2014/08/15 | 907 | 918 | 898 | 911 | 12,900 |
2014/08/14 | 869 | 908 | 869 | 898 | 12,300 |
2014/08/13 | 876 | 897 | 865 | 884 | 9,700 |
2014/08/12 | 871 | 876 | 835 | 841 | 5,700 |
2014/08/11 | 867 | 872 | 865 | 865 | 2,900 |
2014/08/08 | 858 | 870 | 836 | 867 | 10,100 |
2014/08/07 | 864 | 871 | 856 | 871 | 5,200 |
2014/08/06 | 867 | 882 | 856 | 864 | 7,100 |
2014/08/05 | 912 | 912 | 880 | 882 | 14,600 |
2014/08/04 | 870 | 917 | 870 | 915 | 38,000 |
2014/08/01 | 815 | 867 | 805 | 855 | 21,200 |
2014/07/31 | 812 | 850 | 812 | 830 | 27,400 |
2014/07/30 | 811 | 812 | 811 | 812 | 200 |
2014/07/29 | 825 | 825 | 818 | 818 | 2,300 |
2014/07/28 | 821 | 826 | 818 | 824 | 3,600 |
2014/07/25 | 805 | 825 | 802 | 825 | 3,800 |
2014/07/24 | 801 | 803 | 801 | 803 | 2,400 |
2014/07/23 | 796 | 804 | 796 | 800 | 600 |
2014/07/22 | 794 | 798 | 794 | 798 | 1,800 |
2014/07/18 | 800 | 805 | 792 | 795 | 1,700 |
2014/07/17 | 796 | 809 | 796 | 809 | 400 |
2014/07/16 | 810 | 810 | 790 | 796 | 3,500 |
2014/07/15 | 820 | 820 | 797 | 811 | 6,200 |
2014/07/14 | 815 | 822 | 815 | 820 | 1,800 |
2014/07/11 | 810 | 813 | 792 | 800 | 7,400 |
2014/07/10 | 812 | 822 | 804 | 804 | 6,500 |
2014/07/09 | 837 | 837 | 812 | 812 | 12,200 |
2014/07/08 | 794 | 840 | 793 | 834 | 37,600 |
2014/07/07 | 792 | 793 | 792 | 793 | 1,100 |
2014/07/04 | 792 | 797 | 792 | 797 | 200 |
2014/07/03 | 794 | 794 | 787 | 788 | 6,200 |
2014/07/02 | 786 | 801 | 786 | 795 | 4,000 |
2014/07/01 | 805 | 808 | 800 | 800 | 5,400 |
2014/06/30 | 790 | 791 | 788 | 791 | 3,900 |
2014/06/27 | 783 | 783 | 773 | 773 | 5,500 |
2014/06/26 | 788 | 790 | 782 | 788 | 5,400 |
2014/06/25 | 789 | 794 | 786 | 786 | 4,500 |
2014/06/24 | 797 | 797 | 790 | 793 | 1,200 |
2014/06/23 | 800 | 804 | 792 | 800 | 6,500 |
2014/06/20 | 803 | 803 | 790 | 790 | 4,000 |
2014/06/19 | 807 | 807 | 794 | 794 | 5,500 |
2014/06/18 | 810 | 810 | 795 | 795 | 5,500 |
2014/06/17 | 811 | 811 | 800 | 809 | 7,600 |
2014/06/16 | 795 | 815 | 794 | 809 | 23,600 |
2014/06/13 | 780 | 794 | 766 | 794 | 17,900 |
2014/06/12 | 778 | 778 | 744 | 765 | 2,700 |
2014/06/11 | 757 | 774 | 756 | 774 | 3,700 |
2014/06/10 | 780 | 780 | 728 | 750 | 33,600 |
2014/06/09 | 783 | 797 | 781 | 789 | 8,700 |
2014/06/06 | 757 | 758 | 751 | 755 | 3,600 |
2014/06/05 | 771 | 771 | 757 | 767 | 3,400 |
2014/06/04 | 780 | 780 | 780 | 780 | 4,400 |
2014/06/03 | 800 | 802 | 780 | 783 | 9,500 |
2014/06/02 | 775 | 805 | 775 | 793 | 34,500 |
2014/05/30 | 750 | 759 | 741 | 753 | 13,700 |
2014/05/29 | 715 | 750 | 715 | 739 | 52,200 |
2014/05/28 | 700 | 703 | 698 | 703 | 5,800 |
2014/05/27 | 700 | 700 | 700 | 700 | 4,000 |
2014/05/26 | 691 | 700 | 687 | 700 | 8,100 |
2014/05/23 | 685 | 685 | 685 | 685 | 200 |
2014/05/22 | 683 | 690 | 683 | 687 | 2,000 |
2014/05/21 | 680 | 685 | 680 | 681 | 2,600 |
2014/05/20 | 692 | 692 | 681 | 690 | 2,300 |
2014/05/19 | 700 | 700 | 681 | 681 | 8,300 |
2014/05/16 | 691 | 697 | 683 | 690 | 8,700 |
2014/05/15 | 690 | 697 | 682 | 692 | 35,000 |
2014/05/14 | 663 | 665 | 663 | 665 | 3,800 |
2014/05/13 | 651 | 660 | 646 | 646 | 1,100 |
2014/05/09 | 663 | 663 | 655 | 655 | 2,700 |
2014/05/08 | 663 | 663 | 652 | 659 | 2,400 |
2014/05/07 | 660 | 661 | 660 | 660 | 3,500 |
2014/05/02 | 662 | 665 | 660 | 665 | 10,200 |
2014/05/01 | 662 | 662 | 662 | 662 | 2,400 |
2014/04/30 | 660 | 660 | 655 | 655 | 1,100 |
2014/04/28 | 664 | 664 | 660 | 660 | 4,000 |
2014/04/25 | 647 | 656 | 645 | 656 | 2,300 |
2014/04/24 | 653 | 657 | 650 | 650 | 1,200 |
2014/04/23 | 650 | 655 | 650 | 653 | 300 |
2014/04/22 | 651 | 651 | 645 | 645 | 6,800 |
2014/04/21 | 655 | 655 | 655 | 655 | 200 |
2014/04/18 | 645 | 650 | 645 | 650 | 2,000 |
2014/04/17 | 651 | 651 | 651 | 651 | 500 |
2014/04/16 | 644 | 650 | 644 | 650 | 1,000 |
2014/04/15 | 653 | 654 | 653 | 654 | 400 |
2014/04/11 | 642 | 654 | 642 | 654 | 600 |
2014/04/10 | 645 | 646 | 643 | 643 | 4,800 |
2014/04/09 | 651 | 662 | 643 | 643 | 1,300 |
2014/04/08 | 654 | 654 | 653 | 653 | 1,400 |
2014/04/07 | 660 | 660 | 654 | 654 | 900 |
2014/04/04 | 656 | 656 | 656 | 656 | 1,100 |
2014/04/03 | 655 | 660 | 655 | 658 | 1,100 |
2014/04/02 | 662 | 663 | 659 | 660 | 600 |
2014/03/31 | 660 | 660 | 659 | 660 | 1,700 |
2014/03/28 | 650 | 650 | 645 | 650 | 1,300 |
2014/03/27 | 650 | 650 | 640 | 640 | 8,900 |
2014/03/26 | 650 | 651 | 650 | 651 | 2,400 |
2014/03/25 | 651 | 670 | 650 | 655 | 3,700 |
2014/03/24 | 666 | 666 | 656 | 656 | 1,200 |
2014/03/20 | 656 | 676 | 653 | 666 | 4,300 |
2014/03/19 | 656 | 656 | 656 | 656 | 700 |
2014/03/18 | 653 | 653 | 653 | 653 | 100 |
2014/03/17 | 650 | 670 | 650 | 650 | 2,800 |
2014/03/14 | 658 | 658 | 650 | 650 | 1,100 |
2014/03/13 | 653 | 658 | 651 | 658 | 2,900 |
2014/03/12 | 675 | 675 | 663 | 669 | 500 |
2014/03/10 | 669 | 674 | 660 | 674 | 1,400 |
2014/03/07 | 665 | 665 | 660 | 660 | 300 |
2014/03/06 | 652 | 655 | 652 | 655 | 900 |
2014/03/05 | 652 | 655 | 652 | 655 | 2,000 |
2014/03/04 | 665 | 665 | 652 | 652 | 1,800 |
2014/03/03 | 656 | 672 | 652 | 655 | 2,300 |
2014/02/28 | 677 | 677 | 677 | 677 | 100 |
2014/02/27 | 680 | 680 | 680 | 680 | 3,900 |
2014/02/26 | 666 | 667 | 656 | 666 | 1,300 |
2014/02/25 | 659 | 665 | 659 | 665 | 400 |
2014/02/24 | 643 | 647 | 641 | 645 | 3,800 |
2014/02/21 | 650 | 662 | 650 | 655 | 2,500 |
2014/02/20 | 642 | 652 | 642 | 650 | 4,600 |
2014/02/19 | 651 | 651 | 650 | 650 | 2,600 |
2014/02/18 | 654 | 654 | 647 | 647 | 800 |
2014/02/17 | 652 | 665 | 651 | 654 | 3,400 |
2014/02/14 | 679 | 679 | 674 | 679 | 400 |
2014/02/12 | 690 | 690 | 678 | 685 | 4,700 |
2014/02/10 | 687 | 687 | 677 | 677 | 400 |
2014/02/07 | 665 | 670 | 665 | 670 | 1,400 |
2014/02/06 | 650 | 660 | 650 | 660 | 500 |
2014/02/05 | 653 | 665 | 632 | 662 | 3,700 |
2014/02/04 | 658 | 661 | 631 | 647 | 6,600 |
2014/02/03 | 678 | 678 | 665 | 678 | 3,000 |
2014/01/31 | 694 | 694 | 677 | 689 | 6,500 |
2014/01/30 | 690 | 697 | 675 | 697 | 3,000 |
2014/01/29 | 697 | 699 | 696 | 699 | 1,100 |
2014/01/28 | 672 | 699 | 672 | 697 | 4,900 |
2014/01/27 | 679 | 690 | 675 | 685 | 11,100 |
2014/01/24 | 696 | 696 | 687 | 687 | 3,500 |
2014/01/23 | 703 | 705 | 698 | 698 | 4,800 |
2014/01/22 | 710 | 710 | 699 | 699 | 6,000 |
2014/01/21 | 699 | 710 | 696 | 710 | 4,000 |
2014/01/20 | 695 | 709 | 692 | 692 | 13,400 |
2014/01/17 | 695 | 695 | 692 | 692 | 3,100 |
2014/01/16 | 685 | 695 | 685 | 688 | 34,200 |
2014/01/15 | 682 | 685 | 681 | 681 | 4,400 |
2014/01/14 | 681 | 681 | 677 | 677 | 16,400 |
2014/01/10 | 679 | 680 | 671 | 675 | 2,400 |
2014/01/09 | 683 | 686 | 675 | 685 | 7,200 |
2014/01/08 | 680 | 687 | 674 | 683 | 7,100 |
2014/01/07 | 666 | 684 | 666 | 684 | 32,400 |
2014/01/06 | 660 | 665 | 657 | 665 | 6,200 |