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 |
|---|---|---|---|---|---|
| 2015/12/30 | 948 | 951 | 931 | 931 | 17,400 |
| 2015/12/29 | 949 | 949 | 931 | 942 | 9,100 |
| 2015/12/28 | 945 | 945 | 905 | 919 | 18,300 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 1,901 | 1,918 | 1,850 | 1,900 | 11,100 |
| 2015/12/24 | 1,973 | 1,973 | 1,901 | 1,901 | 13,900 |
| 2015/12/22 | 1,935 | 1,987 | 1,925 | 1,942 | 19,100 |
| 2015/12/21 | 1,920 | 1,990 | 1,920 | 1,989 | 17,900 |
| 2015/12/18 | 1,923 | 1,950 | 1,893 | 1,903 | 15,400 |
| 2015/12/17 | 1,870 | 1,935 | 1,858 | 1,927 | 20,800 |
| 2015/12/16 | 1,830 | 1,849 | 1,816 | 1,841 | 4,000 |
| 2015/12/15 | 1,831 | 1,839 | 1,803 | 1,816 | 5,300 |
| 2015/12/14 | 1,830 | 1,830 | 1,796 | 1,797 | 10,000 |
| 2015/12/11 | 1,843 | 1,846 | 1,826 | 1,842 | 4,700 |
| 2015/12/10 | 1,831 | 1,842 | 1,817 | 1,824 | 4,400 |
| 2015/12/09 | 1,840 | 1,840 | 1,823 | 1,823 | 5,100 |
| 2015/12/08 | 1,848 | 1,850 | 1,806 | 1,830 | 11,100 |
| 2015/12/07 | 1,817 | 1,849 | 1,817 | 1,835 | 8,600 |
| 2015/12/04 | 1,765 | 1,795 | 1,750 | 1,795 | 9,200 |
| 2015/12/03 | 1,762 | 1,782 | 1,762 | 1,782 | 5,200 |
| 2015/12/02 | 1,748 | 1,762 | 1,748 | 1,761 | 7,300 |
| 2015/12/01 | 1,743 | 1,748 | 1,742 | 1,747 | 4,500 |
| 2015/11/30 | 1,738 | 1,760 | 1,738 | 1,744 | 4,300 |
| 2015/11/27 | 1,754 | 1,758 | 1,697 | 1,734 | 26,700 |
| 2015/11/26 | 1,776 | 1,788 | 1,740 | 1,766 | 6,900 |
| 2015/11/25 | 1,790 | 1,799 | 1,771 | 1,771 | 6,200 |
| 2015/11/24 | 1,771 | 1,780 | 1,766 | 1,777 | 8,900 |
| 2015/11/20 | 1,740 | 1,779 | 1,740 | 1,761 | 6,900 |
| 2015/11/19 | 1,723 | 1,735 | 1,721 | 1,735 | 5,800 |
| 2015/11/18 | 1,738 | 1,738 | 1,715 | 1,723 | 5,000 |
| 2015/11/17 | 1,740 | 1,740 | 1,703 | 1,734 | 6,800 |
| 2015/11/16 | 1,651 | 1,728 | 1,651 | 1,728 | 10,300 |
| 2015/11/13 | 1,667 | 1,670 | 1,640 | 1,665 | 7,300 |
| 2015/11/12 | 1,675 | 1,675 | 1,640 | 1,666 | 8,300 |
| 2015/11/11 | 1,608 | 1,675 | 1,605 | 1,654 | 11,700 |
| 2015/11/10 | 1,600 | 1,680 | 1,587 | 1,600 | 58,300 |
| 2015/11/09 | 1,460 | 1,484 | 1,448 | 1,473 | 8,400 |
| 2015/11/06 | 1,475 | 1,475 | 1,451 | 1,474 | 3,000 |
| 2015/11/05 | 1,450 | 1,458 | 1,445 | 1,447 | 4,100 |
| 2015/11/04 | 1,457 | 1,463 | 1,450 | 1,463 | 5,100 |
| 2015/11/02 | 1,476 | 1,476 | 1,457 | 1,457 | 2,300 |
| 2015/10/30 | 1,485 | 1,485 | 1,454 | 1,477 | 12,000 |
| 2015/10/29 | 1,465 | 1,489 | 1,465 | 1,485 | 7,200 |
| 2015/10/28 | 1,470 | 1,470 | 1,458 | 1,465 | 1,700 |
| 2015/10/27 | 1,450 | 1,469 | 1,448 | 1,469 | 4,500 |
| 2015/10/26 | 1,420 | 1,437 | 1,419 | 1,437 | 5,000 |
| 2015/10/23 | 1,416 | 1,428 | 1,411 | 1,413 | 5,000 |
| 2015/10/22 | 1,410 | 1,415 | 1,400 | 1,415 | 2,700 |
| 2015/10/21 | 1,400 | 1,410 | 1,390 | 1,410 | 2,000 |
| 2015/10/20 | 1,414 | 1,414 | 1,398 | 1,398 | 2,400 |
| 2015/10/19 | 1,401 | 1,405 | 1,399 | 1,401 | 1,800 |
| 2015/10/16 | 1,414 | 1,415 | 1,398 | 1,401 | 4,100 |
| 2015/10/15 | 1,443 | 1,443 | 1,401 | 1,417 | 6,000 |
| 2015/10/14 | 1,431 | 1,449 | 1,428 | 1,442 | 3,400 |
| 2015/10/13 | 1,405 | 1,427 | 1,401 | 1,427 | 5,800 |
| 2015/10/09 | 1,383 | 1,394 | 1,371 | 1,393 | 5,900 |
| 2015/10/08 | 1,397 | 1,397 | 1,370 | 1,384 | 2,600 |
| 2015/10/07 | 1,390 | 1,397 | 1,371 | 1,393 | 6,700 |
| 2015/10/06 | 1,373 | 1,389 | 1,368 | 1,389 | 4,900 |
| 2015/10/05 | 1,340 | 1,359 | 1,340 | 1,359 | 2,500 |
| 2015/10/02 | 1,340 | 1,345 | 1,303 | 1,338 | 4,300 |
| 2015/10/01 | 1,304 | 1,318 | 1,297 | 1,310 | 14,000 |
| 2015/09/30 | 1,315 | 1,320 | 1,309 | 1,319 | 2,400 |
| 2015/09/29 | 1,320 | 1,320 | 1,290 | 1,315 | 5,000 |
| 2015/09/28 | 1,360 | 1,360 | 1,307 | 1,319 | 6,200 |
| 2015/09/25 | 1,337 | 1,358 | 1,317 | 1,345 | 6,500 |
| 2015/09/24 | 1,358 | 1,360 | 1,320 | 1,354 | 12,300 |
| 2015/09/18 | 1,384 | 1,394 | 1,350 | 1,362 | 9,400 |
| 2015/09/17 | 1,385 | 1,395 | 1,379 | 1,384 | 7,800 |
| 2015/09/16 | 1,393 | 1,400 | 1,385 | 1,385 | 2,100 |
| 2015/09/15 | 1,360 | 1,400 | 1,360 | 1,383 | 3,900 |
| 2015/09/14 | 1,326 | 1,369 | 1,319 | 1,344 | 4,900 |
| 2015/09/11 | 1,330 | 1,330 | 1,301 | 1,315 | 19,400 |
| 2015/09/10 | 1,320 | 1,320 | 1,290 | 1,307 | 12,400 |
| 2015/09/09 | 1,306 | 1,339 | 1,277 | 1,333 | 4,600 |
| 2015/09/08 | 1,275 | 1,330 | 1,224 | 1,237 | 13,500 |
| 2015/09/07 | 1,290 | 1,307 | 1,220 | 1,277 | 15,600 |
| 2015/09/04 | 1,380 | 1,393 | 1,336 | 1,346 | 5,600 |
| 2015/09/03 | 1,389 | 1,410 | 1,379 | 1,391 | 5,200 |
| 2015/09/02 | 1,401 | 1,419 | 1,370 | 1,370 | 9,500 |
| 2015/09/01 | 1,461 | 1,470 | 1,414 | 1,415 | 12,500 |
| 2015/08/31 | 1,523 | 1,535 | 1,466 | 1,485 | 12,400 |
| 2015/08/28 | 1,511 | 1,542 | 1,508 | 1,518 | 7,800 |
| 2015/08/27 | 1,489 | 1,498 | 1,461 | 1,480 | 10,000 |
| 2015/08/26 | 1,350 | 1,399 | 1,346 | 1,399 | 11,700 |
| 2015/08/25 | 1,379 | 1,414 | 1,170 | 1,316 | 37,800 |
| 2015/08/24 | 1,534 | 1,535 | 1,433 | 1,433 | 21,400 |
| 2015/08/21 | 1,580 | 1,589 | 1,567 | 1,573 | 13,600 |
| 2015/08/20 | 1,606 | 1,620 | 1,602 | 1,609 | 6,400 |
| 2015/08/19 | 1,620 | 1,626 | 1,602 | 1,606 | 7,200 |
| 2015/08/18 | 1,645 | 1,645 | 1,614 | 1,620 | 5,300 |
| 2015/08/17 | 1,660 | 1,660 | 1,633 | 1,644 | 5,800 |
| 2015/08/14 | 1,666 | 1,666 | 1,651 | 1,659 | 1,600 |
| 2015/08/13 | 1,640 | 1,644 | 1,631 | 1,644 | 3,500 |
| 2015/08/12 | 1,635 | 1,640 | 1,625 | 1,640 | 4,700 |
| 2015/08/11 | 1,631 | 1,631 | 1,610 | 1,615 | 11,500 |
| 2015/08/10 | 1,633 | 1,633 | 1,550 | 1,566 | 26,600 |
| 2015/08/07 | 1,634 | 1,647 | 1,625 | 1,633 | 4,000 |
| 2015/08/06 | 1,620 | 1,645 | 1,620 | 1,622 | 4,100 |
| 2015/08/05 | 1,638 | 1,649 | 1,624 | 1,634 | 3,800 |
| 2015/08/04 | 1,674 | 1,674 | 1,645 | 1,646 | 2,800 |
| 2015/08/03 | 1,676 | 1,693 | 1,636 | 1,674 | 4,700 |
| 2015/07/31 | 1,696 | 1,696 | 1,677 | 1,693 | 2,200 |
| 2015/07/30 | 1,685 | 1,693 | 1,677 | 1,692 | 4,100 |
| 2015/07/29 | 1,685 | 1,685 | 1,680 | 1,680 | 1,400 |
| 2015/07/28 | 1,663 | 1,691 | 1,663 | 1,691 | 3,000 |
| 2015/07/27 | 1,675 | 1,716 | 1,674 | 1,696 | 11,800 |
| 2015/07/24 | 1,626 | 1,674 | 1,624 | 1,674 | 5,300 |
| 2015/07/23 | 1,650 | 1,663 | 1,635 | 1,635 | 4,500 |
| 2015/07/22 | 1,688 | 1,688 | 1,650 | 1,650 | 5,000 |
| 2015/07/21 | 1,692 | 1,692 | 1,685 | 1,690 | 3,100 |
| 2015/07/17 | 1,690 | 1,690 | 1,652 | 1,685 | 2,500 |
| 2015/07/16 | 1,690 | 1,693 | 1,672 | 1,690 | 7,600 |
| 2015/07/15 | 1,694 | 1,694 | 1,679 | 1,694 | 2,700 |
| 2015/07/14 | 1,685 | 1,689 | 1,660 | 1,668 | 8,300 |
| 2015/07/13 | 1,618 | 1,635 | 1,590 | 1,629 | 9,000 |
| 2015/07/10 | 1,594 | 1,606 | 1,554 | 1,561 | 9,100 |
| 2015/07/09 | 1,530 | 1,600 | 1,519 | 1,589 | 21,600 |
| 2015/07/08 | 1,702 | 1,704 | 1,590 | 1,650 | 33,400 |
| 2015/07/07 | 1,710 | 1,714 | 1,698 | 1,704 | 4,700 |
| 2015/07/06 | 1,720 | 1,724 | 1,694 | 1,700 | 4,700 |
| 2015/07/03 | 1,750 | 1,755 | 1,726 | 1,748 | 5,600 |
| 2015/07/02 | 1,754 | 1,765 | 1,730 | 1,730 | 4,200 |
| 2015/07/01 | 1,781 | 1,782 | 1,720 | 1,745 | 4,300 |
| 2015/06/30 | 1,723 | 1,750 | 1,721 | 1,723 | 7,300 |
| 2015/06/29 | 1,715 | 1,756 | 1,715 | 1,733 | 12,200 |
| 2015/06/26 | 1,797 | 1,797 | 1,781 | 1,784 | 1,200 |
| 2015/06/25 | 1,776 | 1,790 | 1,776 | 1,787 | 1,800 |
| 2015/06/24 | 1,785 | 1,798 | 1,785 | 1,788 | 2,000 |
| 2015/06/23 | 1,774 | 1,785 | 1,774 | 1,784 | 2,000 |
| 2015/06/22 | 1,799 | 1,799 | 1,772 | 1,772 | 3,200 |
| 2015/06/19 | 1,730 | 1,763 | 1,730 | 1,763 | 5,700 |
| 2015/06/18 | 1,736 | 1,765 | 1,715 | 1,716 | 12,800 |
| 2015/06/17 | 1,757 | 1,757 | 1,711 | 1,712 | 6,800 |
| 2015/06/16 | 1,783 | 1,793 | 1,765 | 1,765 | 7,600 |
| 2015/06/15 | 1,819 | 1,824 | 1,783 | 1,797 | 7,200 |
| 2015/06/12 | 1,825 | 1,834 | 1,819 | 1,824 | 8,000 |
| 2015/06/11 | 1,800 | 1,802 | 1,791 | 1,802 | 8,600 |
| 2015/06/10 | 1,800 | 1,800 | 1,780 | 1,783 | 7,000 |
| 2015/06/09 | 1,805 | 1,805 | 1,785 | 1,785 | 6,900 |
| 2015/06/08 | 1,781 | 1,818 | 1,781 | 1,818 | 7,300 |
| 2015/06/05 | 1,785 | 1,785 | 1,747 | 1,770 | 4,500 |
| 2015/06/04 | 1,710 | 1,745 | 1,710 | 1,745 | 5,600 |
| 2015/06/03 | 1,750 | 1,752 | 1,716 | 1,726 | 9,200 |
| 2015/06/02 | 1,821 | 1,850 | 1,734 | 1,767 | 13,900 |
| 2015/06/01 | 1,820 | 1,912 | 1,780 | 1,827 | 20,100 |
| 2015/05/29 | 1,739 | 1,780 | 1,734 | 1,758 | 11,100 |
| 2015/05/28 | 1,750 | 1,750 | 1,715 | 1,735 | 12,200 |
| 2015/05/27 | 1,700 | 1,750 | 1,694 | 1,713 | 26,900 |
| 2015/05/26 | 1,633 | 1,678 | 1,633 | 1,667 | 17,500 |
| 2015/05/25 | 1,600 | 1,624 | 1,563 | 1,621 | 20,100 |
| 2015/05/22 | 1,550 | 1,563 | 1,530 | 1,561 | 6,200 |
| 2015/05/21 | 1,510 | 1,555 | 1,503 | 1,550 | 28,300 |
| 2015/05/20 | 1,491 | 1,496 | 1,464 | 1,486 | 21,700 |
| 2015/05/19 | 1,515 | 1,520 | 1,500 | 1,500 | 8,900 |
| 2015/05/18 | 1,535 | 1,545 | 1,515 | 1,525 | 7,600 |
| 2015/05/15 | 1,503 | 1,540 | 1,503 | 1,532 | 8,500 |
| 2015/05/14 | 1,527 | 1,549 | 1,485 | 1,508 | 12,000 |
| 2015/05/13 | 1,500 | 1,585 | 1,457 | 1,549 | 44,700 |
| 2015/05/12 | 1,441 | 1,450 | 1,435 | 1,444 | 15,800 |
| 2015/05/11 | 1,450 | 1,450 | 1,431 | 1,432 | 19,000 |
| 2015/05/08 | 1,370 | 1,386 | 1,370 | 1,383 | 3,400 |
| 2015/05/07 | 1,390 | 1,390 | 1,369 | 1,369 | 5,800 |
| 2015/05/01 | 1,390 | 1,391 | 1,385 | 1,386 | 2,800 |
| 2015/04/30 | 1,402 | 1,402 | 1,391 | 1,392 | 3,200 |
| 2015/04/28 | 1,400 | 1,401 | 1,398 | 1,400 | 2,400 |
| 2015/04/27 | 1,414 | 1,414 | 1,400 | 1,400 | 10,300 |
| 2015/04/24 | 1,396 | 1,402 | 1,396 | 1,402 | 1,000 |
| 2015/04/23 | 1,400 | 1,402 | 1,395 | 1,395 | 5,000 |
| 2015/04/22 | 1,404 | 1,405 | 1,398 | 1,400 | 3,100 |
| 2015/04/21 | 1,401 | 1,414 | 1,398 | 1,400 | 4,800 |
| 2015/04/20 | 1,409 | 1,411 | 1,402 | 1,405 | 5,800 |
| 2015/04/17 | 1,419 | 1,425 | 1,411 | 1,411 | 3,800 |
| 2015/04/16 | 1,425 | 1,426 | 1,415 | 1,420 | 13,600 |
| 2015/04/15 | 1,400 | 1,426 | 1,399 | 1,425 | 7,700 |
| 2015/04/14 | 1,393 | 1,398 | 1,390 | 1,392 | 7,300 |
| 2015/04/13 | 1,396 | 1,398 | 1,391 | 1,395 | 4,700 |
| 2015/04/10 | 1,395 | 1,399 | 1,390 | 1,396 | 5,300 |
| 2015/04/09 | 1,403 | 1,405 | 1,396 | 1,396 | 4,900 |
| 2015/04/08 | 1,405 | 1,405 | 1,401 | 1,405 | 5,200 |
| 2015/04/07 | 1,393 | 1,407 | 1,393 | 1,405 | 4,800 |
| 2015/04/06 | 1,397 | 1,397 | 1,381 | 1,391 | 5,900 |
| 2015/04/03 | 1,416 | 1,416 | 1,397 | 1,410 | 1,800 |
| 2015/04/02 | 1,402 | 1,402 | 1,382 | 1,400 | 7,700 |
| 2015/04/01 | 1,416 | 1,420 | 1,401 | 1,402 | 5,100 |
| 2015/03/31 | 1,413 | 1,430 | 1,413 | 1,417 | 6,400 |
| 2015/03/30 | 1,452 | 1,452 | 1,406 | 1,413 | 10,200 |
| 2015/03/27 | 1,489 | 1,489 | 1,455 | 1,460 | 19,300 |
| 2015/03/26 | 1,510 | 1,530 | 1,501 | 1,530 | 9,900 |
| 2015/03/25 | 1,570 | 1,570 | 1,520 | 1,521 | 9,700 |
| 2015/03/24 | 1,560 | 1,578 | 1,554 | 1,558 | 7,000 |
| 2015/03/23 | 1,560 | 1,565 | 1,535 | 1,554 | 7,300 |
| 2015/03/20 | 1,585 | 1,617 | 1,521 | 1,531 | 20,600 |
| 2015/03/19 | 1,676 | 1,690 | 1,560 | 1,600 | 13,700 |
| 2015/03/18 | 1,590 | 1,630 | 1,584 | 1,630 | 23,200 |
| 2015/03/17 | 1,489 | 1,550 | 1,470 | 1,550 | 24,400 |
| 2015/03/16 | 1,477 | 1,489 | 1,469 | 1,470 | 15,600 |
| 2015/03/13 | 1,445 | 1,471 | 1,445 | 1,462 | 9,100 |
| 2015/03/12 | 1,430 | 1,444 | 1,430 | 1,438 | 6,000 |
| 2015/03/11 | 1,425 | 1,429 | 1,420 | 1,427 | 3,300 |
| 2015/03/10 | 1,420 | 1,426 | 1,420 | 1,420 | 4,300 |
| 2015/03/09 | 1,417 | 1,420 | 1,404 | 1,415 | 5,500 |
| 2015/03/06 | 1,404 | 1,410 | 1,402 | 1,407 | 3,400 |
| 2015/03/05 | 1,410 | 1,410 | 1,404 | 1,406 | 4,000 |
| 2015/03/04 | 1,416 | 1,416 | 1,403 | 1,410 | 7,900 |
| 2015/03/03 | 1,423 | 1,423 | 1,408 | 1,416 | 5,700 |
| 2015/03/02 | 1,422 | 1,422 | 1,412 | 1,417 | 4,800 |
| 2015/02/27 | 1,407 | 1,429 | 1,407 | 1,422 | 6,800 |
| 2015/02/26 | 1,423 | 1,430 | 1,413 | 1,425 | 4,100 |
| 2015/02/25 | 1,426 | 1,426 | 1,415 | 1,420 | 5,000 |
| 2015/02/24 | 1,403 | 1,423 | 1,403 | 1,423 | 5,900 |
| 2015/02/23 | 1,410 | 1,421 | 1,403 | 1,409 | 5,200 |
| 2015/02/20 | 1,445 | 1,445 | 1,397 | 1,403 | 17,200 |
| 2015/02/19 | 1,452 | 1,452 | 1,439 | 1,439 | 4,700 |
| 2015/02/18 | 1,440 | 1,452 | 1,437 | 1,447 | 9,800 |
| 2015/02/17 | 1,453 | 1,453 | 1,440 | 1,440 | 2,700 |
| 2015/02/16 | 1,432 | 1,439 | 1,429 | 1,439 | 4,800 |
| 2015/02/13 | 1,431 | 1,447 | 1,428 | 1,437 | 6,300 |
| 2015/02/12 | 1,453 | 1,461 | 1,420 | 1,421 | 21,900 |
| 2015/02/10 | 1,415 | 1,435 | 1,415 | 1,435 | 10,300 |
| 2015/02/09 | 1,400 | 1,419 | 1,400 | 1,414 | 5,600 |
| 2015/02/06 | 1,373 | 1,399 | 1,371 | 1,376 | 4,600 |
| 2015/02/05 | 1,392 | 1,400 | 1,359 | 1,372 | 4,200 |
| 2015/02/04 | 1,424 | 1,427 | 1,389 | 1,389 | 9,400 |
| 2015/02/03 | 1,400 | 1,434 | 1,400 | 1,424 | 7,100 |
| 2015/02/02 | 1,364 | 1,400 | 1,364 | 1,396 | 4,900 |
| 2015/01/30 | 1,348 | 1,424 | 1,347 | 1,358 | 9,000 |
| 2015/01/29 | 1,357 | 1,360 | 1,342 | 1,346 | 4,700 |
| 2015/01/28 | 1,355 | 1,364 | 1,335 | 1,355 | 5,900 |
| 2015/01/27 | 1,351 | 1,364 | 1,346 | 1,358 | 6,500 |
| 2015/01/26 | 1,370 | 1,386 | 1,349 | 1,349 | 13,700 |
| 2015/01/23 | 1,360 | 1,391 | 1,360 | 1,365 | 9,600 |
| 2015/01/22 | 1,420 | 1,420 | 1,361 | 1,361 | 15,100 |
| 2015/01/21 | 1,433 | 1,446 | 1,431 | 1,437 | 2,400 |
| 2015/01/20 | 1,450 | 1,450 | 1,426 | 1,437 | 2,500 |
| 2015/01/19 | 1,432 | 1,450 | 1,430 | 1,450 | 3,300 |
| 2015/01/16 | 1,461 | 1,461 | 1,399 | 1,432 | 8,200 |
| 2015/01/15 | 1,470 | 1,470 | 1,452 | 1,465 | 7,800 |
| 2015/01/14 | 1,477 | 1,477 | 1,455 | 1,474 | 5,100 |
| 2015/01/13 | 1,438 | 1,480 | 1,438 | 1,457 | 6,200 |
| 2015/01/09 | 1,460 | 1,468 | 1,435 | 1,439 | 2,800 |
| 2015/01/08 | 1,432 | 1,460 | 1,430 | 1,430 | 5,400 |
| 2015/01/07 | 1,436 | 1,460 | 1,420 | 1,420 | 8,400 |
| 2015/01/06 | 1,450 | 1,470 | 1,435 | 1,460 | 8,000 |
| 2015/01/05 | 1,500 | 1,500 | 1,441 | 1,460 | 7,400 |