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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,890 | 2,890 | 2,810 | 2,810 | 11 |
| 2008/12/29 | 3,200 | 3,200 | 3,160 | 3,160 | 352 |
| 2008/12/26 | 2,810 | 3,200 | 2,810 | 3,200 | 542 |
| 2008/12/25 | 2,800 | 2,800 | 2,800 | 2,800 | 63 |
| 2008/12/24 | 2,400 | 2,440 | 2,400 | 2,400 | 10 |
| 2008/12/22 | 2,600 | 2,600 | 2,500 | 2,500 | 19 |
| 2008/12/19 | 2,780 | 2,780 | 2,520 | 2,600 | 16 |
| 2008/12/18 | 2,650 | 2,700 | 2,510 | 2,540 | 85 |
| 2008/12/17 | 2,780 | 2,780 | 2,550 | 2,555 | 54 |
| 2008/12/16 | 2,800 | 2,800 | 2,550 | 2,780 | 173 |
| 2008/12/15 | 2,935 | 2,935 | 2,935 | 2,935 | 15 |
| 2008/12/12 | 2,890 | 2,890 | 2,605 | 2,850 | 68 |
| 2008/12/11 | 2,500 | 2,650 | 2,490 | 2,650 | 21 |
| 2008/12/10 | 2,390 | 2,500 | 2,390 | 2,500 | 12 |
| 2008/12/09 | 2,500 | 2,590 | 2,400 | 2,590 | 57 |
| 2008/12/08 | 2,810 | 2,815 | 2,550 | 2,550 | 422 |
| 2008/12/05 | 2,860 | 3,050 | 2,805 | 3,050 | 10 |
| 2008/12/04 | 3,000 | 3,010 | 3,000 | 3,010 | 8 |
| 2008/12/03 | 3,500 | 3,500 | 2,900 | 2,900 | 29 |
| 2008/12/02 | 3,400 | 3,400 | 3,400 | 3,400 | 2 |
| 2008/12/01 | 4,000 | 4,000 | 3,350 | 3,350 | 60 |
| 2008/11/28 | 4,200 | 4,200 | 3,750 | 3,850 | 139 |
| 2008/11/27 | 3,700 | 3,700 | 3,600 | 3,700 | 303 |
| 2008/11/26 | 3,600 | 3,600 | 3,150 | 3,150 | 127 |
| 2008/11/25 | 3,100 | 3,100 | 3,100 | 3,100 | 24 |
| 2008/11/21 | 2,340 | 2,700 | 2,200 | 2,700 | 119 |
| 2008/11/20 | 2,280 | 2,300 | 2,080 | 2,300 | 66 |
| 2008/11/19 | 2,750 | 2,750 | 2,480 | 2,480 | 255 |
| 2008/11/18 | 3,000 | 3,000 | 2,800 | 2,880 | 121 |
| 2008/11/17 | 3,290 | 3,290 | 3,000 | 3,090 | 363 |
| 2008/11/14 | 3,440 | 3,440 | 3,200 | 3,290 | 342 |
| 2008/11/13 | 4,000 | 4,000 | 3,500 | 3,500 | 53 |
| 2008/11/12 | 4,000 | 4,000 | 4,000 | 4,000 | 1 |
| 2008/11/11 | 4,000 | 4,000 | 4,000 | 4,000 | 2 |
| 2008/11/10 | 3,900 | 3,900 | 3,900 | 3,900 | 4 |
| 2008/11/07 | 4,000 | 4,000 | 3,900 | 3,900 | 12 |
| 2008/11/06 | 3,950 | 4,000 | 3,850 | 4,000 | 14 |
| 2008/11/05 | 3,530 | 3,900 | 3,500 | 3,600 | 23 |
| 2008/11/04 | 4,000 | 4,000 | 3,510 | 3,510 | 21 |
| 2008/10/31 | 3,500 | 3,540 | 3,500 | 3,500 | 122 |
| 2008/10/30 | 3,500 | 3,500 | 3,500 | 3,500 | 18 |
| 2008/10/29 | 3,700 | 3,700 | 3,500 | 3,500 | 8 |
| 2008/10/28 | 3,580 | 3,580 | 3,400 | 3,480 | 12 |
| 2008/10/27 | 4,130 | 4,130 | 3,700 | 3,700 | 54 |
| 2008/10/23 | 3,790 | 3,790 | 3,790 | 3,790 | 1 |
| 2008/10/22 | 3,800 | 3,800 | 3,510 | 3,510 | 29 |
| 2008/10/21 | 3,650 | 3,700 | 3,650 | 3,700 | 11 |
| 2008/10/20 | 3,800 | 3,800 | 3,800 | 3,800 | 8 |
| 2008/10/17 | 3,800 | 3,850 | 3,800 | 3,800 | 15 |
| 2008/10/16 | 3,950 | 3,950 | 3,900 | 3,900 | 5 |
| 2008/10/15 | 4,000 | 4,000 | 3,800 | 4,000 | 3 |
| 2008/10/14 | 3,500 | 3,700 | 3,500 | 3,700 | 33 |
| 2008/10/10 | 3,600 | 3,600 | 3,350 | 3,350 | 25 |
| 2008/10/09 | 3,290 | 3,600 | 3,290 | 3,600 | 70 |
| 2008/10/08 | 3,390 | 3,440 | 3,290 | 3,290 | 22 |
| 2008/10/07 | 3,490 | 3,490 | 3,390 | 3,390 | 24 |
| 2008/10/06 | 3,900 | 4,050 | 3,890 | 3,890 | 14 |
| 2008/10/03 | 4,190 | 4,190 | 4,190 | 4,190 | 4 |
| 2008/10/02 | 4,400 | 4,400 | 4,390 | 4,390 | 15 |
| 2008/10/01 | 5,000 | 5,000 | 4,500 | 4,500 | 26 |
| 2008/09/30 | 4,830 | 4,890 | 4,830 | 4,890 | 14 |
| 2008/09/26 | 4,700 | 4,700 | 4,700 | 4,700 | 197 |
| 2008/09/25 | 4,500 | 4,500 | 4,500 | 4,500 | 18 |
| 2008/09/24 | 4,100 | 4,100 | 4,100 | 4,100 | 3 |
| 2008/09/22 | 4,100 | 4,100 | 4,100 | 4,100 | 12 |
| 2008/09/19 | 3,600 | 3,600 | 3,600 | 3,600 | 2 |
| 2008/09/18 | 3,950 | 4,000 | 3,550 | 3,550 | 8 |
| 2008/09/17 | 4,000 | 4,000 | 4,000 | 4,000 | 4 |
| 2008/09/16 | 3,650 | 3,650 | 3,550 | 3,550 | 26 |
| 2008/09/12 | 4,050 | 4,050 | 4,000 | 4,000 | 14 |
| 2008/09/11 | 4,000 | 4,000 | 4,000 | 4,000 | 4 |
| 2008/09/09 | 3,620 | 3,720 | 3,620 | 3,720 | 8 |
| 2008/09/08 | 3,720 | 3,890 | 3,720 | 3,850 | 47 |
| 2008/09/05 | 4,110 | 4,120 | 4,100 | 4,100 | 12 |
| 2008/09/04 | 4,600 | 4,600 | 4,600 | 4,600 | 1 |
| 2008/09/02 | 4,700 | 4,700 | 4,600 | 4,600 | 6 |
| 2008/09/01 | 4,700 | 4,700 | 4,700 | 4,700 | 25 |
| 2008/08/28 | 4,450 | 4,450 | 4,450 | 4,450 | 14 |
| 2008/08/27 | 4,850 | 4,850 | 4,850 | 4,850 | 5 |
| 2008/08/25 | 4,850 | 4,850 | 4,850 | 4,850 | 17 |
| 2008/08/22 | 4,500 | 4,500 | 4,500 | 4,500 | 12 |
| 2008/08/21 | 4,350 | 4,450 | 4,350 | 4,450 | 39 |
| 2008/08/20 | 4,100 | 4,400 | 4,100 | 4,350 | 409 |
| 2008/08/19 | 3,950 | 4,100 | 3,950 | 4,100 | 16 |
| 2008/08/18 | 4,200 | 4,200 | 3,810 | 3,950 | 6 |
| 2008/08/15 | 4,200 | 4,200 | 4,200 | 4,200 | 4 |
| 2008/08/14 | 4,200 | 4,300 | 4,000 | 4,100 | 18 |
| 2008/08/13 | 4,210 | 4,210 | 4,200 | 4,200 | 27 |
| 2008/08/12 | 4,500 | 4,980 | 4,200 | 4,200 | 194 |
| 2008/08/11 | 4,200 | 4,500 | 4,200 | 4,480 | 36 |
| 2008/08/08 | 4,600 | 4,690 | 4,300 | 4,600 | 39 |
| 2008/08/07 | 4,700 | 4,700 | 4,150 | 4,700 | 111 |
| 2008/08/06 | 4,150 | 4,600 | 4,150 | 4,600 | 25 |
| 2008/08/05 | 3,800 | 4,150 | 3,750 | 4,150 | 65 |
| 2008/08/04 | 4,700 | 4,700 | 3,950 | 3,950 | 510 |
| 2008/08/01 | 4,230 | 4,230 | 4,100 | 4,230 | 72 |
| 2008/07/31 | 3,630 | 4,080 | 3,200 | 3,730 | 331 |
| 2008/07/30 | 4,000 | 4,000 | 3,530 | 3,530 | 214 |
| 2008/07/29 | 4,200 | 4,200 | 3,700 | 4,030 | 256 |
| 2008/07/28 | 5,100 | 5,100 | 4,200 | 4,200 | 61 |
| 2008/07/25 | 4,900 | 5,280 | 4,900 | 5,280 | 26 |
| 2008/07/24 | 4,950 | 4,950 | 4,850 | 4,900 | 30 |
| 2008/07/23 | 4,950 | 5,000 | 4,950 | 5,000 | 28 |
| 2008/07/22 | 5,700 | 5,700 | 4,900 | 4,950 | 180 |
| 2008/07/18 | 5,900 | 5,900 | 5,900 | 5,900 | 13 |
| 2008/07/17 | 6,200 | 6,200 | 6,000 | 6,000 | 3 |
| 2008/07/16 | 5,900 | 6,000 | 5,900 | 6,000 | 5 |
| 2008/07/15 | 6,020 | 6,020 | 5,500 | 5,500 | 81 |
| 2008/07/14 | 6,450 | 6,450 | 6,440 | 6,440 | 10 |
| 2008/07/11 | 6,200 | 6,200 | 6,200 | 6,200 | 2 |
| 2008/07/09 | 6,010 | 6,010 | 6,000 | 6,000 | 47 |
| 2008/07/08 | 6,470 | 6,470 | 6,400 | 6,400 | 4 |
| 2008/07/07 | 6,320 | 6,320 | 6,300 | 6,300 | 80 |
| 2008/07/04 | 6,200 | 7,300 | 6,000 | 7,300 | 50 |
| 2008/07/03 | 6,500 | 6,500 | 6,500 | 6,500 | 3 |
| 2008/07/02 | 6,310 | 6,500 | 6,210 | 6,500 | 14 |
| 2008/07/01 | 6,990 | 7,060 | 6,990 | 7,010 | 82 |
| 2008/06/30 | 6,020 | 6,020 | 6,020 | 6,020 | 1 |
| 2008/06/27 | 6,020 | 6,030 | 6,020 | 6,030 | 11 |
| 2008/06/26 | 6,120 | 6,720 | 6,120 | 6,720 | 6 |
| 2008/06/25 | 6,500 | 6,500 | 6,220 | 6,220 | 28 |
| 2008/06/24 | 7,000 | 7,000 | 6,100 | 6,200 | 226 |
| 2008/06/23 | 6,950 | 7,000 | 6,950 | 7,000 | 4 |
| 2008/06/20 | 7,000 | 7,000 | 6,940 | 6,940 | 13 |
| 2008/06/19 | 7,350 | 7,350 | 7,300 | 7,300 | 34 |
| 2008/06/18 | 7,450 | 7,450 | 7,250 | 7,250 | 5 |
| 2008/06/17 | 7,420 | 7,450 | 7,420 | 7,450 | 107 |
| 2008/06/16 | 8,010 | 8,010 | 7,320 | 7,320 | 71 |
| 2008/06/13 | 7,320 | 7,320 | 7,010 | 7,010 | 42 |
| 2008/06/12 | 7,320 | 7,320 | 7,320 | 7,320 | 1 |
| 2008/06/11 | 7,120 | 7,310 | 7,110 | 7,310 | 9 |
| 2008/06/10 | 8,300 | 8,300 | 8,000 | 8,000 | 30 |
| 2008/06/09 | 8,400 | 8,400 | 8,300 | 8,300 | 2 |
| 2008/06/06 | 9,000 | 9,000 | 9,000 | 9,000 | 7 |
| 2008/06/04 | 9,000 | 9,000 | 9,000 | 9,000 | 8 |
| 2008/06/03 | 9,010 | 9,010 | 9,010 | 9,010 | 1 |
| 2008/06/02 | 9,800 | 9,800 | 9,600 | 9,600 | 25 |
| 2008/05/30 | 9,000 | 9,000 | 8,800 | 8,800 | 2 |
| 2008/05/28 | 8,800 | 9,000 | 8,800 | 9,000 | 8 |
| 2008/05/27 | 9,100 | 9,100 | 8,950 | 8,950 | 9 |
| 2008/05/26 | 9,300 | 9,300 | 9,080 | 9,080 | 11 |
| 2008/05/23 | 9,000 | 9,050 | 9,000 | 9,050 | 14 |
| 2008/05/22 | 8,510 | 8,880 | 8,500 | 8,880 | 9 |
| 2008/05/20 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
| 2008/05/16 | 9,080 | 9,080 | 9,000 | 9,050 | 12 |
| 2008/05/15 | 9,140 | 9,140 | 8,880 | 8,880 | 11 |
| 2008/05/14 | 8,650 | 8,650 | 8,650 | 8,650 | 7 |
| 2008/05/13 | 8,050 | 8,350 | 8,050 | 8,350 | 6 |
| 2008/05/12 | 8,420 | 8,450 | 8,400 | 8,450 | 7 |
| 2008/05/09 | 9,030 | 9,380 | 9,030 | 9,380 | 7 |
| 2008/05/08 | 8,730 | 9,030 | 8,730 | 9,030 | 7 |
| 2008/05/07 | 8,590 | 9,230 | 8,590 | 9,230 | 30 |
| 2008/05/02 | 9,780 | 9,780 | 8,790 | 9,590 | 19 |
| 2008/05/01 | 9,780 | 9,780 | 9,780 | 9,780 | 37 |
| 2008/04/30 | 9,480 | 9,480 | 8,780 | 8,780 | 35 |
| 2008/04/28 | 8,210 | 8,500 | 8,200 | 8,480 | 30 |
| 2008/04/25 | 10,200 | 10,200 | 9,000 | 9,200 | 23 |
| 2008/04/24 | 9,350 | 9,350 | 8,500 | 9,200 | 22 |
| 2008/04/23 | 9,200 | 9,400 | 9,100 | 9,350 | 99 |
| 2008/04/22 | 8,300 | 8,400 | 8,300 | 8,400 | 6 |
| 2008/04/21 | 7,800 | 7,800 | 7,800 | 7,800 | 1 |
| 2008/04/18 | 7,800 | 7,800 | 7,800 | 7,800 | 5 |
| 2008/04/17 | 7,780 | 7,800 | 7,780 | 7,800 | 9 |
| 2008/04/16 | 7,510 | 7,510 | 7,510 | 7,510 | 1 |
| 2008/04/15 | 7,700 | 7,800 | 7,600 | 7,800 | 9 |
| 2008/04/14 | 7,500 | 7,500 | 7,500 | 7,500 | 1 |
| 2008/04/11 | 7,200 | 7,800 | 7,200 | 7,800 | 48 |
| 2008/04/10 | 8,080 | 8,100 | 8,000 | 8,100 | 7 |
| 2008/04/09 | 7,990 | 8,100 | 7,300 | 8,100 | 40 |
| 2008/04/08 | 8,700 | 8,700 | 8,000 | 8,000 | 7 |
| 2008/04/07 | 8,600 | 8,600 | 8,500 | 8,600 | 51 |
| 2008/04/04 | 8,950 | 8,950 | 8,500 | 8,500 | 3 |
| 2008/04/03 | 9,200 | 9,200 | 9,000 | 9,000 | 13 |
| 2008/04/02 | 9,110 | 9,210 | 8,510 | 9,210 | 99 |
| 2008/04/01 | 11,000 | 11,000 | 9,000 | 9,110 | 91 |
| 2008/03/31 | 11,000 | 11,400 | 11,000 | 11,400 | 9 |
| 2008/03/27 | 11,500 | 11,500 | 10,200 | 11,000 | 50 |
| 2008/03/26 | 11,650 | 11,650 | 10,800 | 11,300 | 48 |
| 2008/03/25 | 12,200 | 12,200 | 11,600 | 12,000 | 7 |
| 2008/03/24 | 11,190 | 12,000 | 11,190 | 12,000 | 35 |
| 2008/03/21 | 11,990 | 12,000 | 11,980 | 11,990 | 14 |
| 2008/03/19 | 12,190 | 12,190 | 12,190 | 12,190 | 1 |
| 2008/03/18 | 12,000 | 12,000 | 11,010 | 11,010 | 5 |
| 2008/03/17 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2008/03/14 | 13,500 | 13,500 | 11,510 | 11,600 | 12 |
| 2008/03/13 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
| 2008/03/12 | 12,600 | 12,700 | 12,600 | 12,700 | 9 |
| 2008/03/10 | 12,700 | 12,700 | 12,700 | 12,700 | 1 |
| 2008/03/05 | 12,700 | 12,700 | 12,700 | 12,700 | 3 |
| 2008/03/04 | 12,700 | 12,700 | 12,700 | 12,700 | 1 |
| 2008/03/03 | 12,700 | 12,700 | 12,700 | 12,700 | 22 |
| 2008/02/29 | 12,100 | 12,100 | 12,100 | 12,100 | 6 |
| 2008/02/27 | 11,500 | 11,500 | 11,300 | 11,300 | 9 |
| 2008/02/26 | 12,300 | 12,300 | 12,300 | 12,300 | 8 |
| 2008/02/25 | 12,300 | 12,300 | 12,300 | 12,300 | 10 |
| 2008/02/22 | 10,900 | 11,900 | 9,900 | 11,900 | 75 |
| 2008/02/21 | 11,000 | 11,700 | 10,800 | 10,800 | 33 |
| 2008/02/20 | 12,020 | 12,800 | 11,780 | 12,800 | 16 |
| 2008/02/19 | 10,800 | 11,820 | 10,800 | 11,820 | 37 |
| 2008/02/15 | 12,090 | 14,400 | 12,000 | 14,400 | 52 |
| 2008/02/14 | 13,490 | 13,490 | 13,490 | 13,490 | 1 |
| 2008/02/13 | 14,600 | 14,600 | 14,000 | 14,000 | 2 |
| 2008/02/12 | 13,990 | 14,000 | 13,990 | 14,000 | 2 |
| 2008/02/08 | 14,300 | 14,890 | 14,300 | 14,890 | 2 |
| 2008/02/07 | 13,000 | 13,900 | 12,500 | 13,900 | 25 |
| 2008/02/06 | 13,100 | 13,100 | 13,000 | 13,000 | 11 |
| 2008/02/05 | 13,590 | 14,190 | 13,590 | 14,190 | 10 |
| 2008/02/01 | 15,100 | 15,100 | 15,100 | 15,100 | 14 |
| 2008/01/31 | 12,900 | 14,900 | 12,900 | 14,900 | 25 |
| 2008/01/29 | 14,100 | 14,300 | 14,100 | 14,300 | 2 |
| 2008/01/28 | 13,400 | 13,900 | 13,300 | 13,900 | 4 |
| 2008/01/25 | 14,600 | 14,600 | 14,500 | 14,600 | 8 |
| 2008/01/22 | 13,310 | 13,800 | 13,000 | 13,800 | 24 |
| 2008/01/21 | 13,400 | 14,710 | 13,400 | 14,710 | 5 |
| 2008/01/18 | 14,700 | 15,100 | 14,700 | 15,100 | 4 |
| 2008/01/17 | 15,700 | 15,700 | 14,500 | 14,500 | 12 |
| 2008/01/15 | 18,000 | 18,800 | 17,700 | 18,500 | 5 |
| 2008/01/11 | 18,100 | 19,300 | 18,000 | 19,300 | 8 |
| 2008/01/10 | 18,000 | 19,300 | 18,000 | 19,300 | 3 |
| 2008/01/09 | 19,200 | 19,200 | 19,200 | 19,200 | 1 |
| 2008/01/07 | 19,000 | 19,300 | 18,000 | 19,300 | 4 |
| 2008/01/04 | 20,690 | 20,690 | 20,390 | 20,390 | 11 |