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 |
---|---|---|---|---|---|
2010/12/30 | 10,950 | 11,690 | 10,810 | 11,400 | 17 |
2010/12/29 | 10,750 | 10,830 | 10,750 | 10,830 | 14 |
2010/12/28 | 10,510 | 10,770 | 10,500 | 10,770 | 8 |
2010/12/27 | 11,200 | 11,200 | 10,520 | 10,530 | 37 |
2010/12/24 | 10,900 | 10,900 | 10,900 | 10,900 | 1 |
2010/12/22 | 11,000 | 11,000 | 11,000 | 11,000 | 6 |
2010/12/21 | 11,700 | 11,700 | 11,700 | 11,700 | 5 |
2010/12/20 | 10,600 | 10,800 | 10,600 | 10,800 | 12 |
2010/12/17 | 10,600 | 10,600 | 10,600 | 10,600 | 15 |
2010/12/16 | 10,700 | 10,700 | 10,600 | 10,600 | 31 |
2010/12/15 | 10,820 | 10,900 | 10,800 | 10,900 | 21 |
2010/12/14 | 0 | 0 | 0 | 11,200 | 0 |
2010/12/13 | 11,100 | 11,200 | 10,800 | 11,200 | 48 |
2010/12/10 | 11,020 | 11,200 | 11,010 | 11,010 | 35 |
2010/12/09 | 10,710 | 11,000 | 10,710 | 11,000 | 8 |
2010/12/08 | 11,100 | 11,110 | 10,700 | 10,700 | 98 |
2010/12/07 | 11,370 | 11,370 | 11,000 | 11,200 | 50 |
2010/12/06 | 10,500 | 11,370 | 10,140 | 11,370 | 40 |
2010/12/03 | 10,200 | 12,000 | 10,200 | 12,000 | 27 |
2010/12/02 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
2010/12/01 | 10,430 | 10,430 | 10,390 | 10,400 | 10 |
2010/11/30 | 10,300 | 10,300 | 9,810 | 9,830 | 21 |
2010/11/29 | 10,100 | 10,300 | 10,100 | 10,300 | 7 |
2010/11/26 | 0 | 0 | 0 | 10,280 | 0 |
2010/11/25 | 10,290 | 10,290 | 10,280 | 10,280 | 11 |
2010/11/24 | 9,750 | 9,810 | 9,750 | 9,800 | 13 |
2010/11/22 | 10,020 | 10,030 | 9,770 | 9,890 | 8 |
2010/11/19 | 10,100 | 10,100 | 10,000 | 10,030 | 20 |
2010/11/18 | 9,760 | 9,760 | 9,760 | 9,760 | 1 |
2010/11/17 | 9,700 | 9,760 | 9,700 | 9,760 | 6 |
2010/11/16 | 10,050 | 10,050 | 9,730 | 9,730 | 29 |
2010/11/15 | 10,650 | 10,650 | 10,050 | 10,050 | 2 |
2010/11/12 | 10,050 | 10,670 | 10,050 | 10,670 | 6 |
2010/11/11 | 10,000 | 10,700 | 10,000 | 10,700 | 105 |
2010/11/10 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
2010/11/09 | 9,750 | 10,000 | 9,750 | 10,000 | 13 |
2010/11/08 | 0 | 0 | 0 | 10,000 | 0 |
2010/11/05 | 9,790 | 10,000 | 9,790 | 10,000 | 3 |
2010/11/04 | 10,000 | 10,000 | 10,000 | 10,000 | 51 |
2010/11/02 | 9,890 | 9,890 | 9,790 | 9,790 | 4 |
2010/11/01 | 11,000 | 11,000 | 9,890 | 9,890 | 15 |
2010/10/29 | 10,100 | 10,700 | 10,010 | 10,100 | 27 |
2010/10/28 | 10,000 | 10,000 | 9,900 | 9,900 | 3 |
2010/10/27 | 0 | 0 | 0 | 10,000 | 0 |
2010/10/26 | 10,000 | 10,000 | 10,000 | 10,000 | 29 |
2010/10/25 | 9,900 | 10,000 | 9,900 | 10,000 | 29 |
2010/10/22 | 9,600 | 9,790 | 9,600 | 9,790 | 13 |
2010/10/21 | 9,720 | 9,720 | 9,600 | 9,600 | 2 |
2010/10/20 | 9,520 | 9,530 | 9,410 | 9,500 | 14 |
2010/10/19 | 10,100 | 10,100 | 10,100 | 10,100 | 1 |
2010/10/18 | 9,630 | 9,630 | 9,630 | 9,630 | 5 |
2010/10/15 | 9,820 | 9,820 | 9,750 | 9,800 | 10 |
2010/10/14 | 9,800 | 9,800 | 9,800 | 9,800 | 24 |
2010/10/13 | 9,810 | 10,500 | 9,810 | 10,500 | 14 |
2010/10/12 | 10,050 | 10,050 | 10,000 | 10,000 | 3 |
2010/10/08 | 10,450 | 10,450 | 10,000 | 10,000 | 7 |
2010/10/07 | 9,800 | 10,100 | 9,800 | 10,100 | 3 |
2010/10/06 | 9,530 | 9,800 | 9,530 | 9,800 | 6 |
2010/10/05 | 10,500 | 10,500 | 10,000 | 10,000 | 11 |
2010/10/04 | 0 | 0 | 0 | 10,500 | 0 |
2010/10/01 | 10,500 | 10,500 | 10,500 | 10,500 | 10 |
2010/09/30 | 10,190 | 10,190 | 10,000 | 10,000 | 4 |
2010/09/29 | 9,800 | 9,800 | 9,800 | 9,800 | 1 |
2010/09/28 | 10,600 | 10,600 | 10,060 | 10,060 | 3 |
2010/09/27 | 10,730 | 10,800 | 10,050 | 10,690 | 32 |
2010/09/24 | 10,500 | 10,510 | 10,500 | 10,510 | 3 |
2010/09/22 | 10,200 | 10,200 | 10,200 | 10,200 | 2 |
2010/09/21 | 10,300 | 10,300 | 10,200 | 10,200 | 7 |
2010/09/17 | 0 | 0 | 0 | 10,200 | 0 |
2010/09/16 | 0 | 0 | 0 | 10,200 | 0 |
2010/09/15 | 9,790 | 10,200 | 9,790 | 10,200 | 6 |
2010/09/14 | 0 | 0 | 0 | 9,800 | 0 |
2010/09/13 | 9,700 | 9,800 | 9,500 | 9,800 | 29 |
2010/09/10 | 9,700 | 9,700 | 9,650 | 9,650 | 4 |
2010/09/09 | 0 | 0 | 0 | 10,900 | 0 |
2010/09/08 | 0 | 0 | 0 | 10,900 | 0 |
2010/09/07 | 10,900 | 10,900 | 10,900 | 10,900 | 1 |
2010/09/06 | 10,970 | 10,970 | 10,970 | 10,970 | 2 |
2010/09/03 | 9,660 | 9,660 | 9,660 | 9,660 | 1 |
2010/09/02 | 10,400 | 10,400 | 9,650 | 9,650 | 3 |
2010/09/01 | 10,790 | 10,790 | 10,790 | 10,790 | 7 |
2010/08/31 | 9,900 | 9,900 | 9,900 | 9,900 | 40 |
2010/08/30 | 9,100 | 9,180 | 9,100 | 9,180 | 25 |
2010/08/27 | 9,510 | 9,510 | 9,400 | 9,400 | 27 |
2010/08/26 | 0 | 0 | 0 | 9,980 | 0 |
2010/08/25 | 9,980 | 9,980 | 9,980 | 9,980 | 11 |
2010/08/24 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
2010/08/23 | 0 | 0 | 0 | 9,400 | 0 |
2010/08/20 | 9,700 | 9,700 | 9,400 | 9,400 | 8 |
2010/08/19 | 0 | 0 | 0 | 9,980 | 0 |
2010/08/18 | 9,980 | 9,980 | 9,980 | 9,980 | 1 |
2010/08/17 | 9,360 | 9,450 | 9,360 | 9,400 | 17 |
2010/08/16 | 0 | 0 | 0 | 10,000 | 0 |
2010/08/13 | 10,000 | 10,000 | 10,000 | 10,000 | 31 |
2010/08/12 | 10,000 | 10,000 | 10,000 | 10,000 | 13 |
2010/08/11 | 10,000 | 10,000 | 9,990 | 10,000 | 22 |
2010/08/10 | 10,100 | 10,100 | 10,100 | 10,100 | 14 |
2010/08/09 | 10,100 | 10,110 | 10,000 | 10,050 | 12 |
2010/08/06 | 10,400 | 11,000 | 10,120 | 10,150 | 23 |
2010/08/05 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
2010/08/04 | 10,450 | 10,450 | 10,450 | 10,450 | 11 |
2010/08/03 | 10,510 | 10,510 | 10,510 | 10,510 | 3 |
2010/08/02 | 11,010 | 11,010 | 11,000 | 11,000 | 6 |
2010/07/30 | 0 | 0 | 0 | 10,050 | 0 |
2010/07/29 | 10,050 | 10,050 | 10,050 | 10,050 | 2 |
2010/07/28 | 10,300 | 10,300 | 10,200 | 10,200 | 4 |
2010/07/27 | 0 | 0 | 0 | 11,500 | 0 |
2010/07/26 | 11,500 | 11,500 | 11,500 | 11,500 | 11 |
2010/07/23 | 10,300 | 10,300 | 10,300 | 10,300 | 4 |
2010/07/22 | 10,500 | 10,500 | 10,500 | 10,500 | 5 |
2010/07/21 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
2010/07/20 | 10,410 | 10,410 | 9,960 | 10,300 | 20 |
2010/07/16 | 11,000 | 11,100 | 11,000 | 11,100 | 4 |
2010/07/15 | 10,200 | 11,600 | 10,060 | 11,600 | 187 |
2010/07/14 | 10,500 | 11,700 | 10,010 | 10,050 | 80 |
2010/07/13 | 10,690 | 10,690 | 10,690 | 10,690 | 1 |
2010/07/12 | 10,100 | 10,100 | 10,100 | 10,100 | 9 |
2010/07/09 | 10,500 | 10,500 | 10,000 | 10,100 | 33 |
2010/07/08 | 0 | 0 | 0 | 10,500 | 0 |
2010/07/07 | 0 | 0 | 0 | 10,500 | 0 |
2010/07/06 | 10,500 | 10,600 | 10,500 | 10,500 | 22 |
2010/07/05 | 10,500 | 10,500 | 10,500 | 10,500 | 18 |
2010/07/02 | 11,520 | 11,520 | 11,450 | 11,450 | 7 |
2010/07/01 | 10,000 | 10,920 | 10,000 | 10,920 | 24 |
2010/06/30 | 9,350 | 9,420 | 9,350 | 9,420 | 47 |
2010/06/29 | 10,150 | 10,160 | 10,100 | 10,100 | 24 |
2010/06/28 | 10,500 | 10,500 | 10,100 | 10,100 | 28 |
2010/06/25 | 10,900 | 10,900 | 10,500 | 10,500 | 25 |
2010/06/24 | 10,500 | 10,770 | 10,500 | 10,770 | 9 |
2010/06/23 | 11,380 | 11,380 | 10,510 | 10,510 | 13 |
2010/06/22 | 0 | 0 | 0 | 11,080 | 0 |
2010/06/21 | 11,000 | 11,080 | 10,820 | 11,080 | 15 |
2010/06/18 | 11,500 | 11,500 | 11,100 | 11,100 | 49 |
2010/06/17 | 11,500 | 11,500 | 11,100 | 11,500 | 12 |
2010/06/16 | 11,300 | 11,900 | 11,300 | 11,600 | 5 |
2010/06/15 | 11,500 | 11,500 | 11,100 | 11,100 | 2 |
2010/06/14 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
2010/06/11 | 11,310 | 11,680 | 11,310 | 11,680 | 7 |
2010/06/10 | 11,220 | 11,300 | 10,710 | 10,710 | 8 |
2010/06/09 | 11,100 | 11,160 | 10,020 | 10,020 | 33 |
2010/06/08 | 11,150 | 11,160 | 11,100 | 11,160 | 10 |
2010/06/07 | 12,140 | 12,140 | 11,750 | 11,750 | 4 |
2010/06/04 | 12,150 | 12,150 | 11,750 | 11,750 | 89 |
2010/06/03 | 11,300 | 11,880 | 11,300 | 11,880 | 8 |
2010/06/02 | 12,200 | 12,200 | 12,100 | 12,200 | 32 |
2010/06/01 | 11,900 | 12,290 | 11,400 | 11,400 | 15 |
2010/05/31 | 11,100 | 11,100 | 11,000 | 11,000 | 4 |
2010/05/28 | 11,000 | 11,100 | 11,000 | 11,000 | 115 |
2010/05/27 | 11,600 | 11,600 | 11,600 | 11,600 | 11 |
2010/05/26 | 10,600 | 11,600 | 10,600 | 11,600 | 11 |
2010/05/25 | 11,500 | 11,500 | 10,600 | 10,600 | 12 |
2010/05/24 | 11,900 | 11,900 | 10,140 | 10,140 | 14 |
2010/05/21 | 9,700 | 11,600 | 9,700 | 11,600 | 85 |
2010/05/20 | 11,000 | 11,500 | 11,000 | 11,500 | 2 |
2010/05/19 | 10,700 | 11,700 | 10,200 | 11,700 | 63 |
2010/05/18 | 11,400 | 11,400 | 10,100 | 11,000 | 53 |
2010/05/17 | 12,800 | 12,800 | 9,810 | 12,000 | 234 |
2010/05/14 | 13,000 | 13,480 | 12,800 | 12,800 | 33 |
2010/05/13 | 13,120 | 13,120 | 12,900 | 12,900 | 20 |
2010/05/12 | 13,200 | 13,800 | 13,010 | 13,010 | 111 |
2010/05/11 | 16,000 | 16,000 | 14,000 | 14,000 | 80 |
2010/05/10 | 13,400 | 14,300 | 13,400 | 13,510 | 126 |
2010/05/07 | 19,500 | 19,700 | 14,700 | 15,300 | 358 |
2010/05/06 | 17,000 | 20,000 | 17,000 | 18,700 | 253 |
2010/04/30 | 15,650 | 16,500 | 15,650 | 16,200 | 44 |
2010/04/28 | 16,780 | 16,780 | 14,510 | 14,650 | 28 |
2010/04/27 | 15,800 | 15,980 | 15,800 | 15,980 | 31 |
2010/04/26 | 15,900 | 16,000 | 15,500 | 15,600 | 29 |
2010/04/23 | 16,200 | 16,200 | 15,100 | 15,100 | 22 |
2010/04/22 | 15,600 | 16,200 | 15,600 | 16,200 | 40 |
2010/04/21 | 14,040 | 15,500 | 14,020 | 15,500 | 48 |
2010/04/20 | 14,500 | 14,880 | 14,400 | 14,400 | 98 |
2010/04/19 | 14,400 | 14,470 | 14,000 | 14,470 | 92 |
2010/04/16 | 15,000 | 15,000 | 14,600 | 15,000 | 56 |
2010/04/15 | 16,000 | 16,000 | 15,600 | 15,980 | 12 |
2010/04/14 | 0 | 0 | 0 | 16,800 | 0 |
2010/04/13 | 16,810 | 16,810 | 16,000 | 16,800 | 41 |
2010/04/12 | 16,420 | 17,600 | 16,420 | 17,600 | 8 |
2010/04/09 | 18,400 | 18,400 | 18,400 | 18,400 | 10 |
2010/04/08 | 17,010 | 17,900 | 16,800 | 17,900 | 61 |
2010/04/07 | 17,000 | 17,900 | 16,800 | 17,900 | 22 |
2010/04/06 | 16,900 | 18,300 | 16,900 | 18,300 | 22 |
2010/04/05 | 17,200 | 17,990 | 16,200 | 17,990 | 50 |
2010/04/02 | 19,000 | 19,000 | 18,500 | 18,600 | 14 |
2010/04/01 | 19,000 | 19,000 | 18,000 | 19,000 | 18 |
2010/03/31 | 18,500 | 19,000 | 18,500 | 19,000 | 14 |
2010/03/30 | 18,000 | 18,800 | 18,000 | 18,410 | 28 |
2010/03/29 | 17,190 | 18,000 | 17,000 | 17,990 | 14 |
2010/03/26 | 17,190 | 18,000 | 17,000 | 17,990 | 105 |
2010/03/25 | 18,300 | 19,390 | 18,010 | 18,790 | 264 |
2010/03/24 | 21,900 | 21,900 | 19,500 | 21,400 | 153 |
2010/03/23 | 19,400 | 22,000 | 19,400 | 22,000 | 436 |
2010/03/19 | 15,200 | 19,600 | 15,200 | 19,000 | 420 |
2010/03/18 | 15,400 | 16,200 | 14,000 | 16,200 | 61 |
2010/03/17 | 17,000 | 17,300 | 14,600 | 15,800 | 575 |
2010/03/16 | 14,390 | 14,400 | 13,000 | 14,400 | 403 |
2010/03/15 | 11,400 | 11,400 | 11,400 | 11,400 | 39 |
2010/03/12 | 9,500 | 9,900 | 9,500 | 9,900 | 106 |
2010/03/10 | 9,050 | 9,450 | 9,050 | 9,450 | 6 |
2010/03/09 | 9,500 | 9,500 | 9,500 | 9,500 | 83 |
2010/03/08 | 9,970 | 10,000 | 8,500 | 9,480 | 241 |
2010/03/05 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
2010/03/04 | 9,830 | 9,990 | 9,830 | 9,990 | 99 |
2010/03/03 | 9,800 | 9,800 | 9,550 | 9,550 | 6 |
2010/03/02 | 9,850 | 9,850 | 9,850 | 9,850 | 20 |
2010/03/01 | 9,870 | 9,870 | 9,860 | 9,860 | 30 |
2010/02/26 | 9,520 | 9,520 | 9,410 | 9,410 | 17 |
2010/02/25 | 9,900 | 9,900 | 9,520 | 9,520 | 75 |
2010/02/24 | 9,500 | 9,900 | 9,500 | 9,900 | 51 |
2010/02/23 | 9,410 | 9,410 | 9,410 | 9,410 | 92 |
2010/02/22 | 9,500 | 9,600 | 9,420 | 9,590 | 43 |
2010/02/19 | 9,530 | 9,530 | 9,450 | 9,450 | 73 |
2010/02/18 | 9,550 | 9,650 | 9,550 | 9,550 | 22 |
2010/02/17 | 9,600 | 9,600 | 9,510 | 9,510 | 11 |
2010/02/16 | 9,700 | 9,700 | 9,700 | 9,700 | 16 |
2010/02/15 | 10,000 | 10,000 | 10,000 | 10,000 | 7 |
2010/02/09 | 9,600 | 9,600 | 9,600 | 9,600 | 1 |
2010/02/08 | 10,000 | 10,000 | 9,570 | 9,570 | 3 |
2010/02/05 | 9,980 | 10,000 | 9,980 | 10,000 | 84 |
2010/02/04 | 9,900 | 9,980 | 9,900 | 9,980 | 104 |
2010/02/03 | 9,800 | 9,810 | 9,800 | 9,810 | 2 |
2010/02/02 | 9,500 | 9,680 | 9,500 | 9,680 | 2 |
2010/02/01 | 10,350 | 10,350 | 9,480 | 9,480 | 101 |
2010/01/29 | 10,000 | 10,000 | 9,900 | 9,900 | 14 |
2010/01/28 | 9,900 | 9,910 | 9,900 | 9,900 | 8 |
2010/01/26 | 10,280 | 10,290 | 10,000 | 10,000 | 21 |
2010/01/25 | 10,330 | 10,330 | 10,280 | 10,290 | 64 |
2010/01/22 | 9,900 | 9,900 | 9,850 | 9,900 | 23 |
2010/01/21 | 9,900 | 10,130 | 9,800 | 9,800 | 72 |
2010/01/20 | 9,650 | 9,900 | 9,650 | 9,900 | 102 |
2010/01/19 | 9,560 | 9,600 | 9,560 | 9,570 | 29 |
2010/01/18 | 9,520 | 9,740 | 9,520 | 9,560 | 34 |
2010/01/15 | 9,700 | 9,750 | 9,700 | 9,750 | 24 |
2010/01/14 | 9,600 | 9,750 | 9,500 | 9,500 | 32 |
2010/01/13 | 9,950 | 9,950 | 9,750 | 9,750 | 16 |
2010/01/12 | 9,700 | 10,000 | 9,500 | 9,500 | 76 |
2010/01/08 | 9,960 | 10,400 | 9,960 | 10,400 | 13 |
2010/01/07 | 11,000 | 11,000 | 9,960 | 9,960 | 4 |
2010/01/06 | 10,490 | 10,490 | 10,450 | 10,450 | 12 |
2010/01/05 | 10,900 | 10,900 | 10,900 | 10,900 | 1 |
2010/01/04 | 11,000 | 11,010 | 10,000 | 11,000 | 36 |