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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,136 | 1,139 | 1,118 | 1,122 | 11,700 |
| 2017/12/28 | 1,138 | 1,138 | 1,126 | 1,129 | 6,900 |
| 2017/12/27 | 1,125 | 1,131 | 1,121 | 1,127 | 15,500 |
| 2017/12/26 | 1,123 | 1,135 | 1,121 | 1,125 | 13,800 |
| 2017/12/25 | 1,139 | 1,139 | 1,125 | 1,131 | 20,800 |
| 2017/12/22 | 1,140 | 1,148 | 1,136 | 1,138 | 15,200 |
| 2017/12/21 | 1,146 | 1,151 | 1,132 | 1,151 | 8,800 |
| 2017/12/20 | 1,130 | 1,152 | 1,122 | 1,147 | 15,300 |
| 2017/12/19 | 1,151 | 1,154 | 1,132 | 1,137 | 8,000 |
| 2017/12/18 | 1,159 | 1,160 | 1,137 | 1,145 | 13,800 |
| 2017/12/15 | 1,158 | 1,159 | 1,137 | 1,155 | 14,100 |
| 2017/12/14 | 1,130 | 1,160 | 1,130 | 1,158 | 15,400 |
| 2017/12/13 | 1,147 | 1,152 | 1,125 | 1,137 | 13,300 |
| 2017/12/12 | 1,156 | 1,160 | 1,128 | 1,147 | 23,200 |
| 2017/12/11 | 1,141 | 1,157 | 1,125 | 1,156 | 39,400 |
| 2017/12/08 | 1,109 | 1,117 | 1,101 | 1,111 | 51,600 |
| 2017/12/07 | 1,050 | 1,066 | 1,041 | 1,065 | 16,700 |
| 2017/12/06 | 1,077 | 1,086 | 1,005 | 1,046 | 41,400 |
| 2017/12/05 | 1,097 | 1,097 | 1,079 | 1,079 | 16,200 |
| 2017/12/04 | 1,103 | 1,106 | 1,096 | 1,097 | 8,500 |
| 2017/12/01 | 1,097 | 1,109 | 1,095 | 1,107 | 9,700 |
| 2017/11/30 | 1,085 | 1,100 | 1,084 | 1,095 | 16,700 |
| 2017/11/29 | 1,103 | 1,110 | 1,087 | 1,090 | 30,200 |
| 2017/11/28 | 1,111 | 1,117 | 1,101 | 1,103 | 31,600 |
| 2017/11/27 | 1,120 | 1,130 | 1,111 | 1,111 | 19,100 |
| 2017/11/24 | 1,112 | 1,137 | 1,110 | 1,115 | 37,700 |
| 2017/11/22 | 1,129 | 1,135 | 1,113 | 1,116 | 129,400 |
| 2017/11/21 | 1,145 | 1,154 | 1,121 | 1,121 | 37,900 |
| 2017/11/20 | 1,152 | 1,155 | 1,131 | 1,135 | 10,000 |
| 2017/11/17 | 1,178 | 1,179 | 1,130 | 1,150 | 16,800 |
| 2017/11/16 | 1,132 | 1,170 | 1,131 | 1,163 | 20,900 |
| 2017/11/15 | 1,127 | 1,148 | 1,110 | 1,144 | 20,300 |
| 2017/11/14 | 1,139 | 1,145 | 1,128 | 1,135 | 10,800 |
| 2017/11/13 | 1,125 | 1,142 | 1,100 | 1,132 | 11,200 |
| 2017/11/10 | 1,118 | 1,131 | 1,118 | 1,124 | 11,800 |
| 2017/11/09 | 1,163 | 1,164 | 1,120 | 1,146 | 22,100 |
| 2017/11/08 | 1,173 | 1,173 | 1,152 | 1,162 | 14,000 |
| 2017/11/07 | 1,139 | 1,173 | 1,120 | 1,162 | 26,900 |
| 2017/11/06 | 1,200 | 1,200 | 1,135 | 1,138 | 33,000 |
| 2017/11/02 | 1,250 | 1,264 | 1,183 | 1,187 | 55,900 |
| 2017/11/01 | 1,260 | 1,263 | 1,203 | 1,247 | 36,800 |
| 2017/10/31 | 1,277 | 1,280 | 1,163 | 1,264 | 78,700 |
| 2017/10/30 | 1,110 | 1,369 | 1,110 | 1,251 | 288,800 |
| 2017/10/27 | 1,069 | 1,069 | 1,058 | 1,069 | 19,200 |
| 2017/10/26 | 1,065 | 1,067 | 1,052 | 1,056 | 9,100 |
| 2017/10/25 | 1,043 | 1,068 | 1,042 | 1,064 | 25,000 |
| 2017/10/24 | 1,036 | 1,043 | 1,031 | 1,042 | 7,000 |
| 2017/10/23 | 1,021 | 1,036 | 1,016 | 1,036 | 6,500 |
| 2017/10/20 | 1,024 | 1,024 | 1,005 | 1,021 | 13,500 |
| 2017/10/19 | 1,031 | 1,037 | 1,026 | 1,026 | 9,000 |
| 2017/10/18 | 1,055 | 1,055 | 1,021 | 1,030 | 17,600 |
| 2017/10/17 | 1,051 | 1,056 | 1,034 | 1,045 | 17,600 |
| 2017/10/16 | 1,032 | 1,090 | 1,031 | 1,056 | 47,100 |
| 2017/10/13 | 1,033 | 1,042 | 1,028 | 1,036 | 11,200 |
| 2017/10/12 | 1,031 | 1,037 | 1,031 | 1,034 | 4,100 |
| 2017/10/11 | 1,038 | 1,038 | 1,030 | 1,030 | 4,800 |
| 2017/10/10 | 1,031 | 1,040 | 1,022 | 1,038 | 11,000 |
| 2017/10/06 | 1,033 | 1,040 | 1,026 | 1,037 | 9,900 |
| 2017/10/05 | 1,048 | 1,048 | 1,031 | 1,038 | 4,200 |
| 2017/10/04 | 1,052 | 1,056 | 1,033 | 1,055 | 9,400 |
| 2017/10/03 | 1,060 | 1,064 | 1,046 | 1,056 | 14,000 |
| 2017/10/02 | 1,044 | 1,068 | 1,044 | 1,053 | 17,600 |
| 2017/09/29 | 1,045 | 1,048 | 1,035 | 1,044 | 8,600 |
| 2017/09/28 | 1,059 | 1,059 | 1,041 | 1,045 | 8,800 |
| 2017/09/27 | 1,051 | 1,053 | 1,023 | 1,034 | 8,700 |
| 2017/09/26 | 1,017 | 1,052 | 1,017 | 1,051 | 12,800 |
| 2017/09/25 | 1,009 | 1,027 | 1,002 | 1,009 | 24,900 |
| 2017/09/22 | 1,044 | 1,044 | 1,007 | 1,009 | 12,500 |
| 2017/09/21 | 1,054 | 1,055 | 1,040 | 1,044 | 18,400 |
| 2017/09/20 | 1,080 | 1,080 | 1,050 | 1,052 | 20,200 |
| 2017/09/19 | 1,039 | 1,080 | 1,033 | 1,080 | 47,700 |
| 2017/09/15 | 1,022 | 1,036 | 1,016 | 1,021 | 13,100 |
| 2017/09/14 | 1,019 | 1,025 | 1,007 | 1,025 | 14,000 |
| 2017/09/13 | 1,029 | 1,032 | 1,016 | 1,019 | 14,700 |
| 2017/09/12 | 1,029 | 1,049 | 1,022 | 1,031 | 16,600 |
| 2017/09/11 | 1,017 | 1,030 | 1,003 | 1,023 | 24,800 |
| 2017/09/08 | 988 | 1,018 | 988 | 1,017 | 17,400 |
| 2017/09/07 | 1,015 | 1,015 | 987 | 1,003 | 14,600 |
| 2017/09/06 | 963 | 1,017 | 960 | 1,006 | 45,300 |
| 2017/09/05 | 1,013 | 1,016 | 970 | 975 | 47,300 |
| 2017/09/04 | 1,020 | 1,068 | 1,000 | 1,020 | 133,500 |
| 2017/09/01 | 965 | 979 | 965 | 973 | 26,800 |
| 2017/08/31 | 968 | 971 | 951 | 967 | 19,000 |
| 2017/08/30 | 942 | 973 | 942 | 969 | 41,300 |
| 2017/08/29 | 929 | 949 | 928 | 941 | 33,800 |
| 2017/08/28 | 914 | 949 | 914 | 941 | 72,300 |
| 2017/08/25 | 898 | 915 | 895 | 906 | 276,700 |
| 2017/08/24 | 971 | 971 | 922 | 922 | 59,300 |
| 2017/08/23 | 978 | 1,008 | 958 | 973 | 39,200 |
| 2017/08/22 | 999 | 999 | 967 | 978 | 14,000 |
| 2017/08/21 | 1,006 | 1,026 | 998 | 1,000 | 25,100 |
| 2017/08/18 | 955 | 1,022 | 954 | 1,004 | 48,000 |
| 2017/08/17 | 950 | 980 | 945 | 975 | 18,300 |
| 2017/08/16 | 950 | 953 | 923 | 925 | 11,600 |
| 2017/08/15 | 908 | 935 | 908 | 934 | 7,500 |
| 2017/08/14 | 907 | 915 | 903 | 908 | 8,600 |
| 2017/08/10 | 885 | 929 | 881 | 929 | 28,600 |
| 2017/08/09 | 929 | 929 | 885 | 893 | 19,100 |
| 2017/08/08 | 931 | 940 | 928 | 930 | 11,900 |
| 2017/08/07 | 954 | 954 | 928 | 928 | 23,500 |
| 2017/08/04 | 1,008 | 1,035 | 927 | 957 | 157,300 |
| 2017/08/03 | 998 | 998 | 998 | 998 | 56,500 |
| 2017/08/02 | 830 | 848 | 830 | 848 | 12,100 |
| 2017/08/01 | 826 | 835 | 826 | 829 | 1,700 |
| 2017/07/31 | 832 | 832 | 829 | 831 | 3,400 |
| 2017/07/28 | 834 | 835 | 830 | 835 | 1,800 |
| 2017/07/27 | 836 | 836 | 833 | 833 | 2,500 |
| 2017/07/26 | 832 | 835 | 831 | 835 | 2,200 |
| 2017/07/25 | 835 | 837 | 835 | 835 | 2,500 |
| 2017/07/24 | 832 | 835 | 821 | 835 | 4,000 |
| 2017/07/21 | 834 | 834 | 829 | 832 | 1,300 |
| 2017/07/20 | 826 | 835 | 826 | 833 | 5,100 |
| 2017/07/19 | 834 | 835 | 831 | 832 | 2,400 |
| 2017/07/18 | 815 | 835 | 815 | 835 | 4,800 |
| 2017/07/14 | 828 | 834 | 802 | 830 | 4,700 |
| 2017/07/13 | 831 | 831 | 824 | 828 | 1,800 |
| 2017/07/12 | 835 | 835 | 827 | 831 | 4,900 |
| 2017/07/11 | 823 | 827 | 816 | 824 | 14,200 |
| 2017/07/10 | 809 | 813 | 803 | 813 | 10,200 |
| 2017/07/07 | 785 | 805 | 785 | 800 | 3,300 |
| 2017/07/06 | 804 | 805 | 796 | 805 | 2,400 |
| 2017/07/05 | 778 | 807 | 778 | 804 | 4,100 |
| 2017/07/04 | 810 | 810 | 780 | 793 | 5,400 |
| 2017/07/03 | 810 | 810 | 805 | 806 | 2,900 |
| 2017/06/30 | 813 | 813 | 807 | 810 | 3,200 |
| 2017/06/29 | 814 | 814 | 810 | 810 | 4,800 |
| 2017/06/28 | 814 | 815 | 805 | 806 | 10,300 |
| 2017/06/27 | 799 | 800 | 796 | 799 | 4,500 |
| 2017/06/26 | 792 | 799 | 790 | 795 | 2,500 |
| 2017/06/23 | 778 | 790 | 777 | 790 | 3,100 |
| 2017/06/22 | 780 | 790 | 771 | 786 | 3,900 |
| 2017/06/21 | 783 | 789 | 782 | 782 | 11,600 |
| 2017/06/20 | 782 | 787 | 779 | 783 | 9,600 |
| 2017/06/19 | 772 | 780 | 763 | 778 | 8,300 |
| 2017/06/16 | 773 | 773 | 765 | 772 | 5,800 |
| 2017/06/15 | 766 | 771 | 761 | 770 | 3,500 |
| 2017/06/14 | 772 | 772 | 766 | 766 | 3,400 |
| 2017/06/13 | 774 | 774 | 766 | 770 | 2,200 |
| 2017/06/12 | 772 | 774 | 770 | 771 | 3,800 |
| 2017/06/09 | 774 | 774 | 770 | 772 | 3,600 |
| 2017/06/08 | 770 | 770 | 767 | 767 | 2,100 |
| 2017/06/07 | 773 | 773 | 766 | 769 | 1,800 |
| 2017/06/06 | 770 | 771 | 765 | 767 | 4,200 |
| 2017/06/05 | 765 | 766 | 763 | 764 | 5,000 |
| 2017/06/02 | 759 | 761 | 750 | 761 | 9,000 |
| 2017/06/01 | 749 | 758 | 746 | 756 | 3,000 |
| 2017/05/31 | 748 | 759 | 748 | 753 | 2,900 |
| 2017/05/30 | 753 | 759 | 753 | 759 | 6,200 |
| 2017/05/29 | 752 | 753 | 746 | 753 | 6,100 |
| 2017/05/26 | 740 | 749 | 740 | 749 | 2,000 |
| 2017/05/25 | 742 | 743 | 742 | 742 | 6,400 |
| 2017/05/24 | 753 | 753 | 748 | 752 | 2,400 |
| 2017/05/23 | 749 | 753 | 749 | 753 | 3,200 |
| 2017/05/22 | 752 | 753 | 748 | 748 | 3,600 |
| 2017/05/19 | 741 | 750 | 739 | 750 | 3,600 |
| 2017/05/18 | 751 | 751 | 740 | 744 | 1,100 |
| 2017/05/17 | 747 | 752 | 747 | 752 | 900 |
| 2017/05/16 | 757 | 768 | 738 | 750 | 6,000 |
| 2017/05/15 | 748 | 757 | 730 | 757 | 4,300 |
| 2017/05/12 | 754 | 754 | 740 | 748 | 2,900 |
| 2017/05/11 | 778 | 778 | 747 | 757 | 13,900 |
| 2017/05/10 | 752 | 760 | 752 | 760 | 2,200 |
| 2017/05/09 | 755 | 760 | 754 | 760 | 6,100 |
| 2017/05/08 | 749 | 755 | 742 | 750 | 9,600 |
| 2017/05/02 | 764 | 765 | 745 | 753 | 10,000 |
| 2017/05/01 | 753 | 761 | 750 | 761 | 9,000 |
| 2017/04/28 | 749 | 754 | 743 | 750 | 12,300 |
| 2017/04/27 | 737 | 748 | 727 | 747 | 13,800 |
| 2017/04/26 | 727 | 731 | 726 | 729 | 7,400 |
| 2017/04/25 | 723 | 725 | 719 | 723 | 4,600 |
| 2017/04/24 | 722 | 723 | 720 | 720 | 4,700 |
| 2017/04/21 | 708 | 721 | 707 | 721 | 5,000 |
| 2017/04/20 | 700 | 709 | 700 | 706 | 4,900 |
| 2017/04/19 | 709 | 712 | 702 | 703 | 7,900 |
| 2017/04/18 | 703 | 705 | 700 | 703 | 3,700 |
| 2017/04/17 | 700 | 707 | 700 | 701 | 3,400 |
| 2017/04/14 | 716 | 716 | 701 | 709 | 5,300 |
| 2017/04/13 | 702 | 704 | 701 | 701 | 1,700 |
| 2017/04/12 | 702 | 705 | 701 | 703 | 5,000 |
| 2017/04/11 | 710 | 712 | 702 | 702 | 3,800 |
| 2017/04/10 | 716 | 723 | 710 | 710 | 6,000 |
| 2017/04/07 | 711 | 717 | 710 | 714 | 3,500 |
| 2017/04/06 | 720 | 721 | 712 | 714 | 5,200 |
| 2017/04/05 | 725 | 725 | 718 | 721 | 2,600 |
| 2017/04/04 | 739 | 740 | 726 | 730 | 7,300 |
| 2017/04/03 | 750 | 750 | 740 | 740 | 6,800 |
| 2017/03/31 | 753 | 756 | 751 | 751 | 7,500 |
| 2017/03/30 | 752 | 753 | 748 | 753 | 6,300 |
| 2017/03/29 | 748 | 761 | 744 | 753 | 25,900 |
| 2017/03/28 | 780 | 787 | 780 | 787 | 16,400 |
| 2017/03/27 | 786 | 786 | 779 | 780 | 14,400 |
| 2017/03/24 | 783 | 786 | 782 | 784 | 6,200 |
| 2017/03/23 | 786 | 787 | 781 | 782 | 3,800 |
| 2017/03/22 | 788 | 788 | 781 | 786 | 4,900 |
| 2017/03/21 | 783 | 786 | 778 | 786 | 8,300 |
| 2017/03/17 | 776 | 781 | 774 | 781 | 4,500 |
| 2017/03/16 | 779 | 779 | 770 | 773 | 11,700 |
| 2017/03/15 | 779 | 781 | 776 | 779 | 5,200 |
| 2017/03/14 | 770 | 778 | 770 | 778 | 2,600 |
| 2017/03/13 | 772 | 778 | 770 | 778 | 5,200 |
| 2017/03/10 | 760 | 774 | 760 | 772 | 8,700 |
| 2017/03/09 | 775 | 775 | 760 | 765 | 12,500 |
| 2017/03/08 | 777 | 780 | 775 | 777 | 7,000 |
| 2017/03/07 | 782 | 782 | 776 | 779 | 5,500 |
| 2017/03/06 | 776 | 783 | 776 | 783 | 6,700 |
| 2017/03/03 | 780 | 784 | 778 | 784 | 5,600 |
| 2017/03/02 | 779 | 784 | 779 | 783 | 8,700 |
| 2017/03/01 | 780 | 781 | 772 | 780 | 11,100 |
| 2017/02/28 | 775 | 781 | 775 | 781 | 6,900 |
| 2017/02/27 | 772 | 773 | 765 | 770 | 8,700 |
| 2017/02/24 | 748 | 762 | 746 | 760 | 7,800 |
| 2017/02/23 | 746 | 748 | 740 | 748 | 5,700 |
| 2017/02/22 | 745 | 745 | 736 | 739 | 5,500 |
| 2017/02/21 | 731 | 738 | 725 | 733 | 12,500 |
| 2017/02/20 | 730 | 731 | 727 | 731 | 2,200 |
| 2017/02/17 | 729 | 730 | 723 | 728 | 7,500 |
| 2017/02/16 | 729 | 729 | 725 | 725 | 5,000 |
| 2017/02/15 | 724 | 727 | 721 | 725 | 6,400 |
| 2017/02/14 | 728 | 729 | 721 | 721 | 8,400 |
| 2017/02/13 | 730 | 731 | 720 | 726 | 16,800 |
| 2017/02/10 | 728 | 731 | 728 | 731 | 2,100 |
| 2017/02/09 | 730 | 733 | 724 | 728 | 6,900 |
| 2017/02/08 | 728 | 730 | 727 | 729 | 4,300 |
| 2017/02/07 | 729 | 732 | 728 | 729 | 6,200 |
| 2017/02/06 | 723 | 727 | 722 | 724 | 2,000 |
| 2017/02/03 | 723 | 726 | 723 | 724 | 3,700 |
| 2017/02/02 | 730 | 730 | 722 | 723 | 2,900 |
| 2017/02/01 | 721 | 726 | 720 | 724 | 2,500 |
| 2017/01/31 | 722 | 728 | 721 | 723 | 3,500 |
| 2017/01/30 | 736 | 736 | 720 | 720 | 4,900 |
| 2017/01/27 | 736 | 736 | 720 | 722 | 6,900 |
| 2017/01/26 | 723 | 732 | 719 | 731 | 13,000 |
| 2017/01/25 | 726 | 726 | 720 | 723 | 5,400 |
| 2017/01/24 | 732 | 732 | 727 | 727 | 1,200 |
| 2017/01/23 | 730 | 730 | 725 | 725 | 4,500 |
| 2017/01/20 | 731 | 735 | 731 | 734 | 2,500 |
| 2017/01/19 | 733 | 734 | 728 | 731 | 3,100 |
| 2017/01/18 | 732 | 735 | 726 | 734 | 2,300 |
| 2017/01/17 | 740 | 740 | 725 | 734 | 4,400 |
| 2017/01/16 | 740 | 740 | 731 | 735 | 4,700 |
| 2017/01/13 | 739 | 740 | 736 | 737 | 2,200 |
| 2017/01/12 | 737 | 738 | 735 | 737 | 3,000 |
| 2017/01/11 | 733 | 740 | 733 | 738 | 3,800 |
| 2017/01/10 | 732 | 735 | 731 | 734 | 5,400 |
| 2017/01/06 | 725 | 733 | 725 | 731 | 8,100 |
| 2017/01/05 | 735 | 735 | 728 | 731 | 4,200 |
| 2017/01/04 | 729 | 737 | 727 | 729 | 5,200 |