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 |
|---|---|---|---|---|---|
| 2009/12/30 | 9,600 | 9,790 | 9,600 | 9,790 | 3 |
| 2009/12/29 | 9,550 | 9,600 | 9,550 | 9,600 | 8 |
| 2009/12/28 | 9,570 | 9,600 | 9,570 | 9,600 | 34 |
| 2009/12/25 | 10,500 | 10,500 | 9,550 | 9,550 | 81 |
| 2009/12/24 | 9,680 | 9,850 | 9,680 | 9,850 | 211 |
| 2009/12/22 | 9,500 | 9,500 | 9,500 | 9,500 | 24 |
| 2009/12/21 | 9,690 | 9,690 | 9,410 | 9,450 | 71 |
| 2009/12/18 | 9,690 | 9,790 | 9,690 | 9,790 | 31 |
| 2009/12/17 | 9,660 | 9,670 | 9,660 | 9,660 | 115 |
| 2009/12/16 | 9,800 | 9,800 | 9,660 | 9,660 | 38 |
| 2009/12/15 | 9,790 | 9,800 | 9,700 | 9,800 | 59 |
| 2009/12/14 | 9,500 | 9,770 | 9,400 | 9,770 | 212 |
| 2009/12/11 | 9,750 | 9,760 | 9,590 | 9,590 | 27 |
| 2009/12/10 | 9,850 | 9,850 | 9,850 | 9,850 | 10 |
| 2009/12/09 | 9,830 | 9,850 | 9,800 | 9,850 | 26 |
| 2009/12/08 | 9,950 | 9,950 | 9,700 | 9,700 | 70 |
| 2009/12/07 | 9,820 | 9,850 | 9,820 | 9,850 | 11 |
| 2009/12/04 | 9,810 | 9,810 | 9,810 | 9,810 | 3 |
| 2009/12/03 | 9,810 | 9,810 | 9,710 | 9,810 | 13 |
| 2009/12/02 | 10,000 | 10,010 | 10,000 | 10,010 | 20 |
| 2009/12/01 | 10,600 | 10,770 | 10,000 | 10,000 | 25 |
| 2009/11/30 | 10,200 | 10,500 | 10,200 | 10,500 | 30 |
| 2009/11/27 | 10,000 | 10,020 | 10,000 | 10,010 | 25 |
| 2009/11/26 | 10,040 | 10,040 | 10,000 | 10,000 | 8 |
| 2009/11/25 | 10,800 | 10,800 | 9,700 | 9,700 | 24 |
| 2009/11/20 | 9,800 | 9,800 | 9,800 | 9,800 | 15 |
| 2009/11/19 | 9,800 | 9,800 | 9,800 | 9,800 | 13 |
| 2009/11/18 | 10,050 | 10,050 | 10,050 | 10,050 | 14 |
| 2009/11/17 | 10,100 | 10,100 | 10,050 | 10,050 | 3 |
| 2009/11/16 | 10,060 | 10,300 | 10,060 | 10,060 | 57 |
| 2009/11/13 | 10,300 | 10,300 | 10,300 | 10,300 | 26 |
| 2009/11/12 | 10,300 | 10,300 | 10,300 | 10,300 | 12 |
| 2009/11/11 | 10,100 | 10,300 | 10,100 | 10,300 | 3 |
| 2009/11/10 | 10,150 | 10,500 | 10,150 | 10,500 | 24 |
| 2009/11/09 | 10,500 | 10,500 | 10,500 | 10,500 | 9 |
| 2009/11/06 | 10,800 | 10,800 | 10,700 | 10,700 | 22 |
| 2009/11/05 | 10,900 | 10,900 | 10,800 | 10,800 | 49 |
| 2009/11/04 | 10,900 | 10,900 | 10,900 | 10,900 | 20 |
| 2009/11/02 | 11,200 | 11,200 | 10,600 | 10,900 | 124 |
| 2009/10/30 | 11,200 | 11,400 | 11,200 | 11,200 | 9 |
| 2009/10/29 | 11,000 | 11,000 | 11,000 | 11,000 | 28 |
| 2009/10/28 | 11,000 | 11,010 | 10,850 | 11,000 | 123 |
| 2009/10/27 | 11,190 | 11,190 | 10,550 | 10,550 | 12 |
| 2009/10/26 | 10,700 | 11,400 | 10,300 | 11,200 | 43 |
| 2009/10/23 | 10,200 | 10,200 | 10,100 | 10,100 | 26 |
| 2009/10/22 | 10,950 | 10,950 | 10,300 | 10,300 | 33 |
| 2009/10/21 | 10,950 | 10,950 | 10,950 | 10,950 | 7 |
| 2009/10/20 | 10,600 | 10,950 | 10,500 | 10,950 | 42 |
| 2009/10/19 | 10,300 | 10,900 | 10,300 | 10,800 | 78 |
| 2009/10/16 | 10,400 | 10,400 | 9,900 | 9,900 | 39 |
| 2009/10/15 | 10,020 | 10,020 | 10,000 | 10,000 | 31 |
| 2009/10/14 | 9,910 | 9,940 | 9,910 | 9,940 | 3 |
| 2009/10/13 | 10,200 | 10,300 | 10,200 | 10,300 | 27 |
| 2009/10/09 | 10,010 | 10,150 | 10,010 | 10,150 | 2 |
| 2009/10/08 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2009/10/07 | 9,800 | 10,000 | 9,800 | 10,000 | 5 |
| 2009/10/06 | 9,800 | 10,240 | 9,800 | 10,000 | 25 |
| 2009/10/05 | 10,000 | 10,000 | 10,000 | 10,000 | 7 |
| 2009/10/02 | 9,600 | 10,000 | 9,600 | 10,000 | 59 |
| 2009/10/01 | 10,900 | 10,900 | 10,600 | 10,600 | 106 |
| 2009/09/30 | 11,000 | 11,000 | 10,900 | 11,000 | 13 |
| 2009/09/29 | 10,500 | 11,000 | 10,500 | 11,000 | 231 |
| 2009/09/28 | 11,000 | 11,000 | 10,500 | 10,600 | 34 |
| 2009/09/25 | 11,000 | 11,000 | 11,000 | 11,000 | 13 |
| 2009/09/24 | 11,000 | 11,000 | 10,900 | 10,900 | 33 |
| 2009/09/18 | 11,000 | 11,000 | 10,300 | 10,300 | 49 |
| 2009/09/17 | 11,000 | 11,600 | 11,000 | 11,600 | 4 |
| 2009/09/16 | 11,500 | 11,500 | 11,000 | 11,000 | 72 |
| 2009/09/15 | 11,500 | 11,600 | 11,100 | 11,200 | 14 |
| 2009/09/14 | 11,020 | 11,100 | 10,900 | 10,900 | 129 |
| 2009/09/11 | 11,000 | 11,200 | 10,900 | 11,000 | 37 |
| 2009/09/10 | 11,890 | 11,890 | 11,000 | 11,000 | 177 |
| 2009/09/08 | 10,550 | 10,950 | 10,000 | 10,950 | 52 |
| 2009/09/07 | 9,950 | 9,950 | 9,950 | 9,950 | 2 |
| 2009/09/04 | 9,850 | 10,250 | 9,850 | 10,250 | 11 |
| 2009/09/03 | 10,000 | 10,400 | 10,000 | 10,400 | 23 |
| 2009/09/02 | 10,400 | 10,500 | 10,300 | 10,500 | 21 |
| 2009/09/01 | 10,500 | 10,500 | 10,000 | 10,300 | 30 |
| 2009/08/31 | 10,300 | 10,300 | 10,050 | 10,100 | 18 |
| 2009/08/28 | 10,460 | 10,460 | 10,100 | 10,300 | 8 |
| 2009/08/27 | 10,400 | 10,450 | 10,200 | 10,450 | 43 |
| 2009/08/26 | 11,700 | 11,700 | 9,500 | 9,500 | 124 |
| 2009/08/25 | 12,890 | 12,890 | 11,500 | 11,500 | 196 |
| 2009/08/24 | 10,500 | 10,900 | 9,950 | 10,900 | 389 |
| 2009/08/21 | 9,900 | 10,000 | 9,900 | 9,900 | 25 |
| 2009/08/20 | 9,860 | 9,860 | 9,860 | 9,860 | 7 |
| 2009/08/18 | 9,850 | 10,100 | 9,850 | 10,100 | 7 |
| 2009/08/17 | 10,020 | 10,100 | 10,000 | 10,100 | 7 |
| 2009/08/14 | 10,010 | 10,100 | 10,010 | 10,100 | 4 |
| 2009/08/13 | 10,000 | 10,000 | 10,000 | 10,000 | 44 |
| 2009/08/12 | 10,510 | 10,600 | 10,020 | 10,020 | 59 |
| 2009/08/11 | 10,310 | 10,310 | 10,110 | 10,110 | 6 |
| 2009/08/10 | 9,780 | 10,310 | 9,780 | 10,310 | 22 |
| 2009/08/07 | 10,200 | 10,200 | 9,750 | 9,750 | 12 |
| 2009/08/06 | 9,800 | 10,550 | 9,800 | 10,000 | 29 |
| 2009/08/05 | 10,290 | 10,600 | 10,290 | 10,600 | 93 |
| 2009/08/04 | 9,720 | 10,000 | 9,720 | 10,000 | 21 |
| 2009/08/03 | 10,110 | 10,110 | 10,000 | 10,000 | 120 |
| 2009/07/31 | 9,990 | 9,990 | 9,710 | 9,760 | 29 |
| 2009/07/30 | 9,900 | 9,900 | 9,710 | 9,730 | 30 |
| 2009/07/29 | 9,750 | 10,150 | 9,750 | 10,150 | 12 |
| 2009/07/28 | 10,050 | 10,050 | 9,900 | 9,950 | 146 |
| 2009/07/27 | 10,480 | 10,480 | 9,750 | 9,750 | 51 |
| 2009/07/24 | 10,000 | 10,200 | 9,910 | 10,200 | 39 |
| 2009/07/23 | 10,100 | 10,100 | 9,900 | 9,910 | 29 |
| 2009/07/22 | 10,400 | 10,400 | 10,000 | 10,000 | 36 |
| 2009/07/21 | 10,450 | 10,450 | 10,100 | 10,200 | 10 |
| 2009/07/17 | 10,250 | 10,250 | 9,900 | 9,900 | 53 |
| 2009/07/16 | 10,350 | 10,370 | 9,900 | 9,900 | 44 |
| 2009/07/15 | 10,400 | 10,500 | 10,300 | 10,500 | 106 |
| 2009/07/14 | 9,200 | 9,900 | 9,000 | 9,900 | 166 |
| 2009/07/13 | 9,360 | 9,360 | 8,900 | 8,900 | 41 |
| 2009/07/10 | 9,300 | 9,600 | 9,300 | 9,360 | 24 |
| 2009/07/09 | 9,350 | 9,350 | 8,900 | 9,200 | 58 |
| 2009/07/08 | 9,800 | 9,800 | 9,000 | 9,500 | 328 |
| 2009/07/07 | 10,080 | 10,600 | 9,800 | 10,600 | 99 |
| 2009/07/06 | 11,600 | 11,600 | 9,880 | 10,880 | 195 |
| 2009/07/03 | 10,500 | 11,200 | 10,300 | 11,000 | 277 |
| 2009/07/02 | 9,600 | 10,500 | 9,600 | 10,500 | 246 |
| 2009/07/01 | 9,400 | 9,500 | 9,400 | 9,500 | 42 |
| 2009/06/30 | 9,900 | 9,900 | 9,000 | 9,100 | 83 |
| 2009/06/29 | 10,150 | 10,150 | 9,350 | 9,800 | 179 |
| 2009/06/26 | 8,200 | 9,150 | 8,200 | 9,150 | 293 |
| 2009/06/25 | 8,750 | 8,750 | 7,850 | 7,850 | 59 |
| 2009/06/24 | 8,320 | 8,320 | 7,900 | 8,250 | 242 |
| 2009/06/23 | 8,830 | 8,830 | 8,500 | 8,500 | 173 |
| 2009/06/22 | 9,300 | 9,600 | 9,000 | 9,500 | 258 |
| 2009/06/19 | 9,210 | 9,350 | 9,200 | 9,300 | 39 |
| 2009/06/18 | 9,200 | 9,500 | 8,800 | 9,200 | 180 |
| 2009/06/17 | 9,990 | 10,000 | 8,800 | 9,800 | 151 |
| 2009/06/16 | 10,990 | 10,990 | 10,000 | 10,010 | 147 |
| 2009/06/15 | 11,000 | 11,020 | 11,000 | 11,010 | 59 |
| 2009/06/12 | 11,000 | 11,990 | 10,500 | 10,500 | 209 |
| 2009/06/11 | 9,900 | 10,990 | 9,850 | 10,990 | 519 |
| 2009/06/10 | 9,690 | 10,000 | 9,680 | 9,990 | 123 |
| 2009/06/09 | 9,590 | 9,670 | 9,520 | 9,570 | 131 |
| 2009/06/08 | 9,500 | 9,500 | 9,410 | 9,410 | 27 |
| 2009/06/05 | 9,550 | 9,600 | 9,350 | 9,400 | 69 |
| 2009/06/04 | 9,160 | 9,350 | 9,100 | 9,350 | 105 |
| 2009/06/03 | 9,700 | 9,700 | 9,150 | 9,150 | 283 |
| 2009/06/02 | 9,230 | 9,400 | 8,910 | 9,400 | 288 |
| 2009/06/01 | 9,200 | 9,300 | 8,900 | 9,240 | 327 |
| 2009/05/29 | 9,460 | 9,700 | 9,200 | 9,360 | 301 |
| 2009/05/28 | 9,250 | 9,400 | 9,000 | 9,360 | 196 |
| 2009/05/27 | 8,700 | 9,500 | 8,500 | 9,350 | 729 |
| 2009/05/26 | 9,400 | 9,800 | 8,500 | 8,500 | 417 |
| 2009/05/25 | 11,530 | 11,530 | 9,400 | 9,400 | 333 |
| 2009/05/22 | 12,200 | 12,200 | 11,100 | 11,400 | 131 |
| 2009/05/21 | 12,800 | 12,900 | 12,300 | 12,300 | 28 |
| 2009/05/20 | 12,790 | 13,200 | 12,200 | 12,200 | 91 |
| 2009/05/19 | 11,190 | 11,850 | 11,100 | 11,600 | 151 |
| 2009/05/15 | 14,990 | 14,990 | 14,990 | 14,990 | 58 |
| 2009/05/14 | 18,990 | 18,990 | 16,990 | 16,990 | 121 |
| 2009/05/13 | 18,000 | 19,000 | 18,000 | 18,990 | 141 |
| 2009/05/12 | 15,000 | 17,000 | 14,300 | 17,000 | 128 |
| 2009/05/11 | 15,000 | 15,400 | 14,370 | 15,000 | 163 |
| 2009/05/08 | 12,170 | 14,370 | 12,170 | 14,370 | 138 |
| 2009/05/07 | 11,520 | 13,380 | 11,520 | 12,370 | 20 |
| 2009/05/01 | 13,360 | 13,360 | 11,380 | 11,380 | 35 |
| 2009/04/30 | 13,200 | 13,380 | 13,000 | 13,380 | 121 |
| 2009/04/28 | 12,800 | 12,800 | 11,600 | 11,600 | 267 |
| 2009/04/27 | 10,800 | 10,800 | 10,500 | 10,800 | 130 |
| 2009/04/24 | 8,800 | 9,800 | 8,800 | 9,800 | 109 |
| 2009/04/23 | 8,500 | 9,300 | 8,450 | 8,900 | 66 |
| 2009/04/22 | 8,550 | 8,550 | 8,450 | 8,450 | 11 |
| 2009/04/21 | 8,200 | 8,400 | 8,150 | 8,400 | 87 |
| 2009/04/20 | 8,300 | 8,300 | 8,300 | 8,300 | 1 |
| 2009/04/17 | 8,220 | 8,250 | 7,900 | 7,950 | 83 |
| 2009/04/16 | 8,450 | 8,450 | 8,300 | 8,300 | 2 |
| 2009/04/15 | 7,600 | 7,950 | 7,600 | 7,950 | 109 |
| 2009/04/14 | 8,090 | 8,090 | 7,500 | 7,600 | 14 |
| 2009/04/13 | 8,100 | 8,100 | 8,100 | 8,100 | 16 |
| 2009/04/10 | 7,700 | 7,900 | 7,500 | 7,800 | 134 |
| 2009/04/09 | 7,010 | 7,010 | 6,900 | 6,900 | 62 |
| 2009/04/08 | 6,800 | 7,010 | 6,800 | 7,010 | 23 |
| 2009/04/07 | 7,480 | 7,600 | 7,470 | 7,520 | 37 |
| 2009/04/06 | 7,500 | 7,500 | 7,180 | 7,180 | 144 |
| 2009/04/03 | 6,800 | 6,990 | 6,800 | 6,900 | 54 |
| 2009/04/02 | 6,300 | 6,600 | 6,110 | 6,600 | 80 |
| 2009/04/01 | 6,320 | 6,320 | 6,100 | 6,300 | 29 |
| 2009/03/31 | 6,520 | 6,820 | 6,520 | 6,820 | 11 |
| 2009/03/30 | 7,300 | 7,390 | 6,410 | 6,880 | 82 |
| 2009/03/27 | 7,710 | 7,850 | 7,410 | 7,410 | 21 |
| 2009/03/26 | 7,200 | 7,410 | 7,010 | 7,410 | 80 |
| 2009/03/25 | 6,410 | 6,410 | 6,410 | 6,410 | 49 |
| 2009/03/24 | 5,200 | 5,410 | 5,200 | 5,410 | 212 |
| 2009/03/23 | 4,700 | 4,910 | 4,700 | 4,910 | 11 |
| 2009/03/19 | 4,830 | 4,900 | 4,630 | 4,700 | 121 |
| 2009/03/18 | 4,500 | 4,750 | 4,500 | 4,750 | 60 |
| 2009/03/17 | 4,400 | 4,500 | 4,400 | 4,500 | 13 |
| 2009/03/16 | 4,500 | 4,650 | 4,350 | 4,350 | 8 |
| 2009/03/13 | 4,500 | 4,500 | 4,500 | 4,500 | 4 |
| 2009/03/11 | 4,400 | 4,400 | 4,400 | 4,400 | 3 |
| 2009/03/10 | 4,300 | 4,300 | 4,100 | 4,300 | 10 |
| 2009/03/09 | 4,400 | 4,400 | 4,400 | 4,400 | 7 |
| 2009/03/06 | 4,550 | 4,550 | 4,550 | 4,550 | 1 |
| 2009/03/05 | 4,510 | 4,560 | 4,300 | 4,500 | 33 |
| 2009/03/04 | 4,500 | 4,750 | 4,300 | 4,750 | 19 |
| 2009/03/03 | 4,550 | 4,800 | 4,550 | 4,800 | 5 |
| 2009/03/02 | 5,000 | 5,150 | 4,800 | 5,150 | 51 |
| 2009/02/27 | 4,250 | 4,650 | 4,200 | 4,650 | 67 |
| 2009/02/26 | 3,600 | 4,150 | 3,500 | 4,150 | 540 |
| 2009/02/25 | 3,850 | 3,850 | 3,710 | 3,710 | 63 |
| 2009/02/24 | 4,340 | 4,340 | 3,850 | 3,850 | 138 |
| 2009/02/23 | 4,290 | 4,340 | 4,120 | 4,340 | 247 |
| 2009/02/20 | 3,700 | 3,790 | 3,700 | 3,790 | 2 |
| 2009/02/19 | 3,500 | 3,500 | 3,500 | 3,500 | 61 |
| 2009/02/18 | 3,510 | 3,510 | 3,500 | 3,500 | 26 |
| 2009/02/17 | 3,510 | 3,510 | 3,500 | 3,500 | 51 |
| 2009/02/16 | 3,300 | 3,450 | 3,300 | 3,450 | 63 |
| 2009/02/13 | 3,420 | 3,420 | 3,140 | 3,300 | 53 |
| 2009/02/12 | 3,650 | 3,700 | 3,450 | 3,450 | 12 |
| 2009/02/10 | 3,890 | 3,900 | 3,450 | 3,450 | 42 |
| 2009/02/09 | 3,900 | 4,000 | 3,510 | 3,560 | 40 |
| 2009/02/06 | 4,000 | 4,010 | 4,000 | 4,010 | 25 |
| 2009/02/05 | 4,440 | 4,490 | 4,190 | 4,190 | 11 |
| 2009/02/04 | 4,010 | 4,290 | 3,910 | 4,290 | 26 |
| 2009/02/03 | 4,010 | 4,010 | 3,860 | 4,000 | 56 |
| 2009/02/02 | 4,150 | 4,150 | 4,150 | 4,150 | 22 |
| 2009/01/30 | 4,150 | 4,150 | 4,050 | 4,150 | 109 |
| 2009/01/29 | 3,950 | 4,150 | 3,950 | 4,150 | 85 |
| 2009/01/28 | 3,900 | 3,900 | 3,900 | 3,900 | 10 |
| 2009/01/27 | 4,140 | 4,140 | 3,900 | 3,900 | 32 |
| 2009/01/26 | 4,150 | 4,150 | 4,010 | 4,150 | 398 |
| 2009/01/23 | 3,850 | 4,150 | 3,850 | 4,010 | 94 |
| 2009/01/22 | 4,010 | 4,010 | 3,800 | 3,800 | 34 |
| 2009/01/21 | 3,910 | 4,010 | 3,880 | 4,010 | 60 |
| 2009/01/20 | 4,000 | 4,010 | 4,000 | 4,010 | 32 |
| 2009/01/19 | 3,810 | 4,000 | 3,810 | 4,000 | 8 |
| 2009/01/16 | 4,230 | 4,250 | 4,000 | 4,010 | 198 |
| 2009/01/15 | 4,010 | 4,450 | 4,010 | 4,240 | 77 |
| 2009/01/14 | 3,000 | 4,000 | 3,000 | 4,000 | 50 |
| 2009/01/13 | 3,000 | 3,500 | 3,000 | 3,500 | 182 |
| 2009/01/09 | 2,910 | 3,200 | 2,800 | 3,000 | 416 |
| 2009/01/08 | 2,720 | 2,880 | 2,720 | 2,800 | 12 |
| 2009/01/07 | 2,955 | 2,955 | 2,720 | 2,810 | 71 |
| 2009/01/06 | 3,210 | 3,300 | 2,910 | 3,090 | 76 |
| 2009/01/05 | 3,210 | 3,210 | 3,210 | 3,210 | 30 |