コムシード(3739)の株価時系列情報
コムシード(3739)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 134,000 | 136,000 | 132,000 | 134,000 | 39 |
| 2004/12/29 | 137,000 | 137,000 | 132,000 | 133,000 | 37 |
| 2004/12/28 | 130,000 | 137,000 | 130,000 | 135,000 | 62 |
| 2004/12/27 | 144,000 | 144,000 | 132,000 | 132,000 | 108 |
| 2004/12/24 | 137,000 | 147,000 | 137,000 | 140,000 | 220 |
| 2004/12/22 | 130,000 | 150,000 | 130,000 | 137,000 | 265 |
| 2004/12/21 | 117,000 | 133,000 | 114,000 | 133,000 | 195 |
| 2004/12/20 | 109,000 | 117,000 | 109,000 | 115,000 | 115 |
| 2004/12/17 | 110,000 | 110,000 | 106,000 | 108,000 | 195 |
| 2004/12/16 | 112,000 | 112,000 | 106,000 | 110,000 | 241 |
| 2004/12/15 | 115,000 | 116,000 | 111,000 | 114,000 | 101 |
| 2004/12/14 | 121,000 | 121,000 | 116,000 | 117,000 | 83 |
| 2004/12/13 | 125,000 | 125,000 | 121,000 | 123,000 | 35 |
| 2004/12/10 | 125,000 | 125,000 | 120,000 | 123,000 | 130 |
| 2004/12/09 | 133,000 | 133,000 | 126,000 | 127,000 | 81 |
| 2004/12/08 | 127,000 | 132,000 | 126,000 | 132,000 | 73 |
| 2004/12/07 | 128,000 | 130,000 | 127,000 | 127,000 | 94 |
| 2004/12/06 | 132,000 | 133,000 | 128,000 | 128,000 | 59 |
| 2004/12/03 | 133,000 | 134,000 | 127,000 | 130,000 | 194 |
| 2004/12/02 | 136,000 | 136,000 | 125,000 | 126,000 | 175 |
| 2004/12/01 | 142,000 | 143,000 | 135,000 | 136,000 | 99 |
| 2004/11/30 | 145,000 | 145,000 | 138,000 | 142,000 | 126 |
| 2004/11/29 | 150,000 | 152,000 | 150,000 | 151,000 | 28 |
| 2004/11/26 | 155,000 | 157,000 | 153,000 | 153,000 | 36 |
| 2004/11/25 | 154,000 | 155,000 | 149,000 | 154,000 | 191 |
| 2004/11/24 | 154,000 | 160,000 | 154,000 | 158,000 | 38 |
| 2004/11/22 | 166,000 | 166,000 | 159,000 | 160,000 | 27 |
| 2004/11/19 | 173,000 | 173,000 | 164,000 | 164,000 | 39 |
| 2004/11/18 | 177,000 | 177,000 | 171,000 | 171,000 | 34 |
| 2004/11/17 | 181,000 | 181,000 | 171,000 | 175,000 | 39 |
| 2004/11/16 | 185,000 | 185,000 | 178,000 | 178,000 | 31 |
| 2004/11/15 | 177,000 | 183,000 | 177,000 | 183,000 | 60 |
| 2004/11/12 | 179,000 | 185,000 | 176,000 | 180,000 | 46 |
| 2004/11/11 | 183,000 | 189,000 | 180,000 | 186,000 | 108 |
| 2004/11/10 | 183,000 | 183,000 | 177,000 | 183,000 | 56 |
| 2004/11/09 | 182,000 | 185,000 | 180,000 | 180,000 | 25 |
| 2004/11/08 | 181,000 | 183,000 | 178,000 | 178,000 | 32 |
| 2004/11/05 | 177,000 | 183,000 | 176,000 | 180,000 | 47 |
| 2004/11/04 | 184,000 | 187,000 | 176,000 | 183,000 | 31 |
| 2004/11/02 | 163,000 | 179,000 | 163,000 | 178,000 | 52 |
| 2004/11/01 | 180,000 | 180,000 | 163,000 | 163,000 | 61 |
| 2004/10/29 | 192,000 | 192,000 | 188,000 | 188,000 | 4 |
| 2004/10/28 | 192,000 | 193,000 | 192,000 | 192,000 | 13 |
| 2004/10/27 | 198,000 | 198,000 | 188,000 | 192,000 | 19 |
| 2004/10/26 | 185,000 | 190,000 | 185,000 | 190,000 | 24 |
| 2004/10/25 | 200,000 | 200,000 | 190,000 | 197,000 | 45 |
| 2004/10/22 | 200,000 | 207,000 | 190,000 | 193,000 | 49 |
| 2004/10/21 | 210,000 | 210,000 | 200,000 | 200,000 | 29 |
| 2004/10/20 | 215,000 | 215,000 | 209,000 | 210,000 | 26 |
| 2004/10/19 | 220,000 | 220,000 | 215,000 | 216,000 | 13 |
| 2004/10/18 | 224,000 | 224,000 | 218,000 | 222,000 | 12 |
| 2004/10/15 | 220,000 | 224,000 | 217,000 | 224,000 | 15 |
| 2004/10/14 | 230,000 | 230,000 | 225,000 | 227,000 | 24 |
| 2004/10/13 | 238,000 | 240,000 | 230,000 | 230,000 | 21 |
| 2004/10/12 | 242,000 | 245,000 | 236,000 | 236,000 | 41 |
| 2004/10/08 | 230,000 | 233,000 | 221,000 | 233,000 | 143 |
| 2004/10/07 | 235,000 | 235,000 | 226,000 | 230,000 | 25 |
| 2004/10/06 | 247,000 | 247,000 | 240,000 | 240,000 | 9 |
| 2004/10/05 | 248,000 | 252,000 | 243,000 | 243,000 | 31 |
| 2004/10/04 | 250,000 | 255,000 | 242,000 | 250,000 | 41 |
| 2004/10/01 | 247,000 | 248,000 | 240,000 | 240,000 | 52 |
| 2004/09/30 | 216,000 | 235,000 | 215,000 | 231,000 | 32 |
| 2004/09/29 | 221,000 | 222,000 | 210,000 | 215,000 | 45 |
| 2004/09/28 | 223,000 | 230,000 | 219,000 | 225,000 | 66 |
| 2004/09/27 | 263,000 | 265,000 | 231,000 | 235,000 | 41 |
| 2004/09/24 | 278,000 | 278,000 | 252,000 | 259,000 | 82 |
| 2004/09/22 | 302,000 | 302,000 | 265,000 | 279,000 | 104 |
| 2004/09/21 | 307,000 | 327,000 | 307,000 | 312,000 | 7 |
| 2004/09/17 | 302,000 | 305,000 | 300,000 | 305,000 | 31 |
| 2004/09/16 | 335,000 | 335,000 | 321,000 | 322,000 | 9 |
| 2004/09/15 | 365,000 | 365,000 | 350,000 | 350,000 | 4 |
| 2004/09/13 | 386,000 | 386,000 | 386,000 | 386,000 | 2 |
| 2004/09/10 | 380,000 | 386,000 | 380,000 | 386,000 | 3 |
| 2004/09/09 | 380,000 | 385,000 | 380,000 | 380,000 | 3 |
| 2004/09/08 | 381,000 | 381,000 | 381,000 | 381,000 | 2 |
| 2004/09/07 | 390,000 | 397,000 | 390,000 | 397,000 | 3 |
| 2004/09/03 | 400,000 | 400,000 | 400,000 | 400,000 | 4 |
| 2004/09/02 | 400,000 | 400,000 | 386,000 | 400,000 | 5 |
| 2004/09/01 | 425,000 | 425,000 | 410,000 | 410,000 | 2 |
| 2004/08/31 | 390,000 | 410,000 | 390,000 | 410,000 | 16 |
| 2004/08/30 | 360,000 | 380,000 | 360,000 | 380,000 | 12 |
| 2004/08/27 | 358,000 | 360,000 | 358,000 | 360,000 | 2 |
| 2004/08/26 | 370,000 | 370,000 | 360,000 | 360,000 | 5 |
| 2004/08/25 | 388,000 | 388,000 | 363,000 | 370,000 | 6 |
| 2004/08/24 | 364,000 | 364,000 | 364,000 | 364,000 | 2 |
| 2004/08/20 | 335,000 | 364,000 | 335,000 | 364,000 | 3 |
| 2004/08/19 | 361,000 | 361,000 | 334,000 | 334,000 | 4 |
| 2004/08/18 | 370,000 | 370,000 | 360,000 | 360,000 | 5 |
| 2004/08/17 | 370,000 | 370,000 | 370,000 | 370,000 | 4 |
| 2004/08/16 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2004/08/13 | 374,000 | 374,000 | 370,000 | 370,000 | 5 |
| 2004/08/11 | 385,000 | 400,000 | 385,000 | 385,000 | 12 |
| 2004/08/10 | 366,000 | 375,000 | 366,000 | 375,000 | 4 |
| 2004/08/09 | 322,000 | 350,000 | 322,000 | 350,000 | 12 |
| 2004/08/06 | 341,000 | 345,000 | 324,000 | 345,000 | 17 |
| 2004/08/05 | 330,000 | 345,000 | 317,000 | 345,000 | 23 |
| 2004/08/04 | 325,000 | 350,000 | 305,000 | 345,000 | 16 |
| 2004/08/03 | 358,000 | 358,000 | 328,000 | 355,000 | 27 |
| 2004/08/02 | 378,000 | 378,000 | 370,000 | 378,000 | 7 |
| 2004/07/30 | 398,000 | 404,000 | 380,000 | 380,000 | 13 |
| 2004/07/29 | 426,000 | 426,000 | 403,000 | 403,000 | 11 |
| 2004/07/28 | 445,000 | 465,000 | 445,000 | 446,000 | 22 |
| 2004/07/27 | 465,000 | 465,000 | 430,000 | 438,000 | 89 |
| 2004/07/27 | 1 -> 4.00 分割 | ||||
| 2004/07/26 | 1,680,000 | 1,700,000 | 1,600,000 | 1,660,000 | 70 |
| 2004/07/23 | 1,750,000 | 1,750,000 | 1,690,000 | 1,710,000 | 42 |
| 2004/07/22 | 1,800,000 | 1,810,000 | 1,720,000 | 1,740,000 | 35 |
| 2004/07/21 | 1,820,000 | 1,850,000 | 1,810,000 | 1,810,000 | 20 |
| 2004/07/20 | 1,840,000 | 1,850,000 | 1,800,000 | 1,800,000 | 11 |
| 2004/07/16 | 1,770,000 | 1,870,000 | 1,750,000 | 1,810,000 | 20 |
| 2004/07/15 | 1,920,000 | 1,920,000 | 1,750,000 | 1,800,000 | 45 |
| 2004/07/14 | 2,000,000 | 2,000,000 | 1,910,000 | 1,920,000 | 26 |
| 2004/07/13 | 2,060,000 | 2,060,000 | 1,940,000 | 2,000,000 | 38 |
| 2004/07/12 | 1,950,000 | 2,040,000 | 1,940,000 | 2,020,000 | 34 |
| 2004/07/09 | 1,930,000 | 1,930,000 | 1,900,000 | 1,930,000 | 49 |
| 2004/07/08 | 1,990,000 | 2,040,000 | 1,950,000 | 1,950,000 | 35 |
| 2004/07/07 | 1,970,000 | 2,000,000 | 1,860,000 | 1,990,000 | 59 |
| 2004/07/06 | 2,150,000 | 2,150,000 | 1,930,000 | 2,040,000 | 84 |
| 2004/07/05 | 2,200,000 | 2,310,000 | 2,120,000 | 2,200,000 | 90 |
| 2004/07/02 | 2,290,000 | 2,410,000 | 2,220,000 | 2,300,000 | 417 |
| 2004/07/01 | 2,300,000 | 2,600,000 | 2,250,000 | 2,490,000 | 623 |
| 2004/06/30 | 2,070,000 | 2,200,000 | 2,020,000 | 2,200,000 | 121 |
| 2004/06/29 | 2,110,000 | 2,120,000 | 2,070,000 | 2,070,000 | 90 |
| 2004/06/28 | 1,990,000 | 2,100,000 | 1,960,000 | 2,100,000 | 90 |
| 2004/06/25 | 2,040,000 | 2,070,000 | 1,990,000 | 2,010,000 | 82 |
| 2004/06/24 | 2,150,000 | 2,170,000 | 1,920,000 | 2,020,000 | 140 |
| 2004/06/23 | 1,940,000 | 2,140,000 | 1,920,000 | 2,130,000 | 446 |
| 2004/06/22 | 1,860,000 | 1,910,000 | 1,820,000 | 1,890,000 | 144 |
| 2004/06/21 | 1,860,000 | 1,900,000 | 1,810,000 | 1,830,000 | 65 |
| 2004/06/18 | 1,900,000 | 1,930,000 | 1,750,000 | 1,830,000 | 161 |
| 2004/06/17 | 1,690,000 | 1,940,000 | 1,690,000 | 1,870,000 | 201 |
| 2004/06/16 | 1,600,000 | 1,680,000 | 1,600,000 | 1,650,000 | 79 |
| 2004/06/15 | 1,610,000 | 1,620,000 | 1,580,000 | 1,600,000 | 71 |
| 2004/06/14 | 1,660,000 | 1,680,000 | 1,630,000 | 1,630,000 | 52 |
| 2004/06/11 | 1,680,000 | 1,680,000 | 1,630,000 | 1,660,000 | 45 |
| 2004/06/10 | 1,760,000 | 1,760,000 | 1,680,000 | 1,700,000 | 55 |
| 2004/06/09 | 1,770,000 | 1,780,000 | 1,700,000 | 1,740,000 | 54 |
| 2004/06/08 | 1,810,000 | 1,830,000 | 1,750,000 | 1,760,000 | 42 |
| 2004/06/07 | 1,850,000 | 1,850,000 | 1,780,000 | 1,780,000 | 56 |
| 2004/06/04 | 1,800,000 | 1,840,000 | 1,730,000 | 1,840,000 | 57 |
| 2004/06/03 | 1,840,000 | 1,890,000 | 1,760,000 | 1,790,000 | 90 |
| 2004/06/02 | 1,710,000 | 1,890,000 | 1,690,000 | 1,810,000 | 168 |
| 2004/06/01 | 1,850,000 | 1,850,000 | 1,760,000 | 1,770,000 | 94 |
| 2004/05/31 | 1,760,000 | 1,860,000 | 1,620,000 | 1,830,000 | 163 |
| 2004/05/28 | 1,760,000 | 1,800,000 | 1,610,000 | 1,730,000 | 292 |
| 2004/05/27 | 2,050,000 | 2,080,000 | 1,810,000 | 1,850,000 | 314 |
| 2004/05/26 | 2,250,000 | 2,280,000 | 2,050,000 | 2,080,000 | 244 |
| 2004/05/25 | 2,340,000 | 2,340,000 | 2,130,000 | 2,180,000 | 353 |
| 2004/05/24 | 2,520,000 | 2,570,000 | 2,160,000 | 2,340,000 | 867 |
| 2004/05/21 | 2,000,000 | 2,200,000 | 2,000,000 | 2,200,000 | 1,171 |