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 |
|---|---|---|---|---|---|
| 2007/12/28 | 17,800 | 19,890 | 17,800 | 19,890 | 15 |
| 2007/12/27 | 17,600 | 19,800 | 17,600 | 19,800 | 17 |
| 2007/12/26 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2007/12/25 | 17,940 | 18,400 | 17,000 | 18,400 | 18 |
| 2007/12/21 | 17,010 | 17,800 | 17,000 | 17,800 | 10 |
| 2007/12/20 | 18,600 | 19,200 | 17,000 | 18,400 | 35 |
| 2007/12/19 | 19,990 | 19,990 | 19,000 | 19,000 | 28 |
| 2007/12/18 | 20,100 | 20,100 | 20,100 | 20,100 | 2 |
| 2007/12/17 | 19,790 | 20,300 | 19,790 | 20,300 | 35 |
| 2007/12/14 | 20,600 | 20,600 | 19,500 | 20,000 | 35 |
| 2007/12/13 | 21,100 | 21,100 | 20,000 | 20,700 | 36 |
| 2007/12/12 | 22,200 | 22,500 | 22,200 | 22,400 | 29 |
| 2007/12/11 | 22,000 | 22,000 | 20,800 | 21,900 | 12 |
| 2007/12/10 | 21,800 | 22,900 | 21,800 | 22,200 | 133 |
| 2007/12/07 | 22,000 | 22,000 | 20,000 | 21,800 | 64 |
| 2007/12/06 | 22,890 | 23,000 | 22,890 | 23,000 | 3 |
| 2007/12/05 | 24,390 | 24,390 | 24,390 | 24,390 | 1 |
| 2007/12/04 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2007/12/03 | 24,390 | 24,390 | 24,390 | 24,390 | 8 |
| 2007/11/30 | 22,500 | 23,400 | 22,500 | 23,400 | 8 |
| 2007/11/29 | 22,500 | 22,500 | 22,400 | 22,400 | 12 |
| 2007/11/26 | 24,400 | 24,400 | 24,390 | 24,390 | 5 |
| 2007/11/20 | 24,000 | 24,500 | 21,600 | 24,500 | 43 |
| 2007/11/19 | 24,000 | 24,600 | 24,000 | 24,600 | 3 |
| 2007/11/13 | 25,000 | 25,100 | 22,300 | 25,100 | 33 |
| 2007/11/12 | 25,300 | 25,300 | 25,300 | 25,300 | 1 |
| 2007/11/09 | 25,000 | 25,300 | 22,600 | 25,300 | 15 |
| 2007/11/08 | 22,400 | 24,800 | 22,400 | 24,800 | 35 |
| 2007/11/07 | 25,300 | 25,400 | 25,300 | 25,400 | 27 |
| 2007/11/06 | 25,200 | 25,400 | 25,200 | 25,400 | 15 |
| 2007/11/05 | 25,200 | 25,200 | 25,200 | 25,200 | 1 |
| 2007/11/02 | 25,000 | 25,200 | 24,900 | 25,200 | 13 |
| 2007/11/01 | 25,000 | 25,400 | 25,000 | 25,400 | 23 |
| 2007/10/31 | 25,100 | 25,400 | 24,000 | 24,900 | 30 |
| 2007/10/30 | 25,400 | 25,400 | 24,000 | 25,100 | 10 |
| 2007/10/29 | 24,500 | 25,250 | 24,500 | 25,250 | 2 |
| 2007/10/26 | 23,600 | 23,600 | 23,600 | 23,600 | 2 |
| 2007/10/25 | 24,600 | 24,600 | 22,400 | 23,600 | 15 |
| 2007/10/24 | 25,000 | 25,300 | 24,000 | 24,000 | 11 |
| 2007/10/19 | 23,500 | 25,000 | 22,600 | 25,000 | 25 |
| 2007/10/18 | 25,400 | 25,500 | 25,000 | 25,000 | 7 |
| 2007/10/17 | 26,500 | 26,500 | 25,400 | 25,700 | 41 |
| 2007/10/16 | 25,000 | 25,600 | 25,000 | 25,600 | 3 |
| 2007/10/15 | 27,400 | 27,400 | 24,500 | 24,700 | 72 |
| 2007/10/12 | 26,000 | 27,200 | 25,990 | 27,100 | 18 |
| 2007/10/11 | 28,400 | 28,400 | 25,100 | 26,000 | 183 |
| 2007/10/10 | 33,000 | 33,000 | 28,000 | 28,100 | 32 |
| 2007/10/09 | 31,300 | 31,400 | 31,300 | 31,400 | 15 |
| 2007/10/05 | 31,300 | 31,300 | 31,200 | 31,300 | 15 |
| 2007/10/04 | 30,000 | 31,300 | 30,000 | 31,300 | 21 |
| 2007/10/03 | 30,000 | 30,000 | 29,000 | 29,900 | 24 |
| 2007/10/02 | 31,600 | 31,600 | 29,700 | 30,000 | 26 |
| 2007/10/01 | 31,600 | 31,600 | 31,200 | 31,200 | 16 |
| 2007/09/28 | 31,400 | 34,200 | 31,000 | 34,000 | 51 |
| 2007/09/27 | 32,400 | 33,800 | 31,500 | 33,800 | 26 |
| 2007/09/26 | 34,200 | 34,800 | 34,000 | 34,800 | 22 |
| 2007/09/25 | 38,800 | 38,800 | 38,800 | 38,800 | 2 |
| 2007/09/21 | 32,000 | 35,200 | 32,000 | 35,200 | 9 |
| 2007/09/20 | 31,300 | 34,900 | 31,300 | 34,900 | 13 |
| 2007/09/18 | 32,100 | 35,000 | 32,100 | 35,000 | 9 |
| 2007/09/12 | 32,900 | 32,900 | 32,500 | 32,500 | 2 |
| 2007/09/11 | 30,800 | 32,450 | 30,800 | 32,450 | 7 |
| 2007/09/10 | 35,600 | 36,400 | 34,800 | 34,800 | 3 |
| 2007/09/04 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2007/08/29 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2007/08/27 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2007/08/22 | 36,000 | 37,200 | 36,000 | 37,200 | 4 |
| 2007/08/21 | 34,400 | 38,000 | 34,400 | 38,000 | 24 |
| 2007/08/17 | 37,650 | 38,850 | 37,650 | 38,850 | 2 |
| 2007/08/16 | 38,450 | 38,450 | 38,450 | 38,450 | 2 |
| 2007/08/15 | 39,200 | 39,200 | 39,200 | 39,200 | 1 |
| 2007/08/14 | 37,600 | 38,800 | 37,600 | 38,800 | 3 |
| 2007/08/10 | 36,800 | 38,800 | 36,800 | 38,800 | 3 |
| 2007/08/09 | 39,000 | 39,000 | 38,000 | 38,000 | 7 |
| 2007/08/08 | 38,000 | 39,000 | 36,100 | 39,000 | 45 |
| 2007/08/07 | 38,900 | 38,900 | 38,900 | 38,900 | 5 |
| 2007/08/06 | 38,700 | 39,100 | 38,700 | 39,100 | 2 |
| 2007/08/03 | 37,900 | 39,900 | 37,900 | 39,900 | 23 |
| 2007/08/02 | 39,900 | 39,900 | 37,500 | 39,900 | 12 |
| 2007/07/31 | 40,000 | 40,000 | 40,000 | 40,000 | 11 |
| 2007/07/27 | 39,000 | 40,500 | 38,600 | 40,500 | 16 |
| 2007/07/25 | 41,800 | 41,800 | 40,100 | 40,900 | 17 |
| 2007/07/24 | 40,000 | 41,500 | 40,000 | 41,000 | 16 |
| 2007/07/23 | 41,000 | 41,800 | 41,000 | 41,800 | 6 |
| 2007/07/19 | 40,800 | 42,500 | 40,500 | 40,500 | 33 |
| 2007/07/18 | 43,200 | 44,000 | 42,400 | 44,000 | 9 |
| 2007/07/17 | 44,500 | 44,500 | 44,400 | 44,400 | 14 |
| 2007/07/13 | 48,000 | 48,000 | 48,000 | 48,000 | 11 |
| 2007/07/11 | 50,200 | 50,200 | 46,800 | 49,800 | 24 |
| 2007/07/10 | 49,000 | 49,800 | 48,500 | 49,800 | 11 |
| 2007/07/09 | 50,000 | 50,000 | 49,000 | 49,500 | 10 |
| 2007/07/06 | 49,800 | 49,800 | 49,800 | 49,800 | 5 |
| 2007/07/05 | 49,800 | 49,800 | 49,800 | 49,800 | 2 |
| 2007/07/04 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2007/06/29 | 48,000 | 48,600 | 47,800 | 48,600 | 6 |
| 2007/06/28 | 46,000 | 47,600 | 46,000 | 47,600 | 15 |
| 2007/06/27 | 46,550 | 46,550 | 46,500 | 46,500 | 3 |
| 2007/06/25 | 46,300 | 46,300 | 46,300 | 46,300 | 5 |
| 2007/06/22 | 44,600 | 45,900 | 44,000 | 45,900 | 11 |
| 2007/06/21 | 44,800 | 45,800 | 44,800 | 45,800 | 4 |
| 2007/06/20 | 42,800 | 44,000 | 42,800 | 44,000 | 7 |
| 2007/06/19 | 41,600 | 43,200 | 41,600 | 43,200 | 18 |
| 2007/06/18 | 42,800 | 44,000 | 42,800 | 44,000 | 11 |
| 2007/06/15 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2007/06/14 | 43,500 | 44,000 | 43,500 | 43,600 | 12 |
| 2007/06/13 | 45,100 | 45,100 | 45,000 | 45,100 | 23 |
| 2007/06/12 | 45,100 | 45,900 | 45,100 | 45,900 | 13 |
| 2007/06/11 | 48,950 | 49,000 | 45,500 | 45,900 | 43 |
| 2007/06/08 | 49,500 | 50,500 | 49,000 | 50,500 | 31 |
| 2007/06/07 | 51,900 | 52,000 | 51,000 | 51,900 | 40 |
| 2007/06/06 | 47,000 | 51,400 | 47,000 | 51,400 | 109 |
| 2007/06/05 | 42,600 | 47,400 | 42,600 | 47,400 | 35 |
| 2007/06/04 | 41,950 | 43,000 | 40,800 | 43,000 | 14 |
| 2007/06/01 | 45,200 | 46,350 | 43,550 | 43,550 | 12 |
| 2007/05/31 | 46,000 | 46,350 | 44,800 | 46,350 | 9 |
| 2007/05/30 | 46,500 | 47,200 | 46,200 | 47,150 | 12 |
| 2007/05/29 | 48,200 | 48,200 | 46,200 | 46,200 | 7 |
| 2007/05/28 | 45,200 | 46,000 | 45,000 | 45,000 | 40 |
| 2007/05/25 | 39,600 | 42,000 | 39,600 | 42,000 | 18 |
| 2007/05/24 | 38,400 | 38,400 | 38,000 | 38,000 | 6 |
| 2007/05/23 | 37,600 | 38,000 | 37,600 | 38,000 | 6 |
| 2007/05/22 | 37,800 | 39,000 | 37,200 | 37,200 | 36 |
| 2007/05/21 | 36,400 | 37,500 | 36,400 | 37,000 | 19 |
| 2007/05/18 | 36,000 | 36,400 | 35,500 | 36,400 | 8 |
| 2007/05/17 | 37,950 | 38,000 | 37,200 | 37,200 | 20 |
| 2007/05/16 | 38,600 | 39,500 | 37,100 | 37,900 | 53 |
| 2007/05/15 | 40,600 | 40,600 | 39,800 | 39,800 | 12 |
| 2007/05/14 | 40,900 | 41,000 | 40,900 | 41,000 | 10 |
| 2007/05/11 | 40,900 | 41,000 | 40,900 | 41,000 | 7 |
| 2007/05/10 | 40,400 | 43,500 | 40,400 | 41,100 | 45 |
| 2007/05/09 | 40,400 | 44,000 | 39,600 | 44,000 | 16 |
| 2007/05/08 | 39,200 | 40,000 | 39,200 | 40,000 | 10 |
| 2007/05/07 | 37,200 | 39,200 | 37,200 | 39,200 | 18 |
| 2007/05/02 | 35,800 | 38,000 | 35,400 | 38,000 | 16 |
| 2007/05/01 | 34,900 | 35,800 | 34,900 | 35,400 | 49 |
| 2007/04/27 | 39,300 | 39,300 | 35,700 | 35,700 | 62 |
| 2007/04/26 | 39,200 | 40,000 | 39,200 | 39,200 | 17 |
| 2007/04/25 | 39,850 | 39,850 | 37,100 | 39,100 | 16 |
| 2007/04/24 | 39,950 | 40,000 | 37,050 | 37,050 | 63 |
| 2007/04/23 | 40,700 | 41,150 | 39,900 | 39,900 | 63 |
| 2007/04/20 | 43,800 | 43,900 | 41,000 | 43,900 | 35 |
| 2007/04/19 | 44,800 | 44,800 | 43,500 | 43,500 | 52 |
| 2007/04/18 | 42,000 | 42,000 | 39,500 | 40,800 | 132 |
| 2007/04/17 | 42,000 | 43,900 | 41,300 | 43,500 | 72 |
| 2007/04/16 | 47,000 | 47,400 | 44,600 | 45,200 | 124 |
| 2007/04/13 | 52,000 | 52,000 | 48,600 | 48,600 | 73 |
| 2007/04/12 | 52,000 | 52,300 | 50,000 | 50,500 | 83 |
| 2007/04/11 | 56,500 | 58,500 | 49,100 | 51,500 | 252 |
| 2007/04/10 | 52,800 | 53,500 | 52,000 | 53,500 | 165 |
| 2007/04/09 | 50,000 | 51,000 | 48,500 | 49,500 | 108 |
| 2007/04/06 | 49,100 | 49,900 | 46,600 | 48,000 | 257 |
| 2007/04/05 | 48,000 | 51,500 | 45,900 | 51,500 | 696 |
| 2007/04/04 | 50,900 | 50,900 | 49,900 | 49,900 | 753 |
| 2007/04/03 | 58,100 | 58,100 | 54,900 | 54,900 | 794 |
| 2007/04/02 | 59,900 | 61,000 | 59,900 | 59,900 | 569 |
| 2007/03/30 | 64,900 | 64,900 | 64,900 | 64,900 | 20 |
| 2007/03/29 | 69,900 | 69,900 | 69,900 | 69,900 | 20 |
| 2007/03/28 | 83,000 | 83,000 | 79,000 | 79,900 | 211 |
| 2007/03/27 | 83,000 | 89,000 | 83,000 | 89,000 | 207 |
| 2007/03/26 | 93,000 | 93,000 | 92,000 | 93,000 | 13 |
| 2007/03/23 | 90,000 | 92,100 | 90,000 | 92,000 | 3 |
| 2007/03/22 | 88,000 | 92,000 | 86,000 | 92,000 | 227 |
| 2007/03/20 | 90,000 | 90,000 | 89,000 | 90,000 | 13 |
| 2007/03/19 | 89,000 | 90,000 | 89,000 | 90,000 | 8 |
| 2007/03/16 | 91,000 | 92,500 | 91,000 | 92,500 | 10 |
| 2007/03/15 | 90,000 | 91,000 | 90,000 | 91,000 | 2 |
| 2007/03/14 | 90,000 | 90,000 | 84,000 | 90,000 | 48 |
| 2007/03/13 | 92,000 | 92,100 | 90,100 | 91,600 | 40 |
| 2007/03/12 | 93,000 | 95,000 | 92,100 | 92,100 | 54 |
| 2007/03/09 | 98,500 | 99,500 | 93,000 | 96,000 | 18 |
| 2007/03/08 | 94,100 | 96,500 | 91,500 | 96,500 | 12 |
| 2007/03/07 | 93,000 | 95,000 | 93,000 | 94,100 | 28 |
| 2007/03/06 | 89,000 | 94,500 | 89,000 | 93,000 | 115 |
| 2007/03/05 | 98,000 | 98,000 | 89,900 | 90,000 | 93 |
| 2007/03/02 | 101,000 | 102,000 | 98,000 | 102,000 | 44 |
| 2007/03/01 | 106,000 | 106,000 | 99,500 | 103,000 | 71 |
| 2007/02/28 | 98,000 | 107,000 | 98,000 | 107,000 | 38 |
| 2007/02/27 | 116,000 | 116,000 | 110,000 | 112,000 | 74 |
| 2007/02/26 | 124,000 | 127,000 | 115,000 | 118,000 | 46 |
| 2007/02/23 | 129,000 | 129,000 | 108,000 | 123,000 | 131 |
| 2007/02/22 | 109,000 | 128,000 | 109,000 | 128,000 | 145 |
| 2007/02/21 | 104,000 | 108,000 | 102,000 | 108,000 | 59 |
| 2007/02/20 | 98,000 | 104,000 | 97,000 | 104,000 | 28 |
| 2007/02/19 | 94,000 | 103,000 | 94,000 | 103,000 | 72 |
| 2007/02/16 | 92,000 | 94,000 | 91,000 | 93,000 | 183 |
| 2007/02/15 | 90,100 | 90,900 | 88,000 | 90,900 | 195 |
| 2007/02/14 | 90,000 | 90,000 | 90,000 | 90,000 | 34 |
| 2007/02/13 | 87,000 | 90,000 | 87,000 | 90,000 | 12 |
| 2007/02/09 | 87,200 | 92,000 | 87,100 | 92,000 | 8 |
| 2007/02/08 | 89,900 | 91,000 | 89,000 | 91,000 | 16 |
| 2007/02/07 | 94,900 | 94,900 | 93,900 | 93,900 | 12 |
| 2007/02/02 | 91,500 | 95,000 | 90,000 | 95,000 | 19 |
| 2007/01/29 | 95,100 | 96,000 | 95,000 | 96,000 | 37 |
| 2007/01/26 | 94,000 | 96,000 | 94,000 | 96,000 | 20 |
| 2007/01/25 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2007/01/24 | 94,000 | 95,000 | 94,000 | 95,000 | 9 |
| 2007/01/23 | 94,000 | 94,000 | 93,600 | 94,000 | 16 |
| 2007/01/22 | 95,000 | 95,000 | 93,500 | 93,500 | 17 |
| 2007/01/19 | 94,500 | 95,000 | 94,000 | 95,000 | 22 |
| 2007/01/18 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2007/01/17 | 94,800 | 95,900 | 94,000 | 95,000 | 67 |
| 2007/01/16 | 95,100 | 95,800 | 94,500 | 94,800 | 25 |
| 2007/01/15 | 96,100 | 96,100 | 93,100 | 94,200 | 13 |
| 2007/01/12 | 94,000 | 94,900 | 93,300 | 94,000 | 60 |
| 2007/01/11 | 94,000 | 94,000 | 94,000 | 94,000 | 10 |
| 2007/01/10 | 95,700 | 95,700 | 94,000 | 94,000 | 12 |
| 2007/01/09 | 92,700 | 93,700 | 92,700 | 93,700 | 11 |
| 2007/01/05 | 92,500 | 93,500 | 92,500 | 93,500 | 125 |
| 2007/01/04 | 92,900 | 93,000 | 92,100 | 92,100 | 19 |