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 |
---|---|---|---|---|---|
2014/12/30 | 936 | 952 | 930 | 950 | 8,100 |
2014/12/29 | 904 | 1,042 | 890 | 950 | 46,900 |
2014/12/26 | 933 | 940 | 898 | 934 | 20,800 |
2014/12/25 | 909 | 925 | 891 | 920 | 19,300 |
2014/12/24 | 988 | 988 | 935 | 939 | 12,600 |
2014/12/22 | 970 | 993 | 953 | 991 | 15,500 |
2014/12/19 | 978 | 1,000 | 953 | 1,000 | 14,600 |
2014/12/18 | 949 | 975 | 924 | 975 | 16,000 |
2014/12/17 | 901 | 950 | 900 | 950 | 20,800 |
2014/12/16 | 965 | 988 | 910 | 923 | 37,200 |
2014/12/15 | 929 | 1,077 | 929 | 980 | 52,400 |
2014/12/12 | 914 | 957 | 910 | 928 | 14,000 |
2014/12/11 | 871 | 894 | 852 | 894 | 22,400 |
2014/12/10 | 888 | 902 | 862 | 896 | 28,200 |
2014/12/09 | 896 | 920 | 888 | 901 | 21,000 |
2014/12/08 | 925 | 925 | 891 | 903 | 22,100 |
2014/12/05 | 903 | 921 | 900 | 917 | 11,800 |
2014/12/04 | 931 | 946 | 890 | 917 | 39,700 |
2014/12/03 | 946 | 948 | 927 | 940 | 8,400 |
2014/12/02 | 935 | 953 | 925 | 946 | 9,600 |
2014/12/01 | 935 | 945 | 912 | 930 | 20,500 |
2014/11/28 | 923 | 945 | 923 | 939 | 6,200 |
2014/11/27 | 937 | 948 | 920 | 930 | 17,500 |
2014/11/26 | 950 | 964 | 930 | 941 | 18,000 |
2014/11/25 | 960 | 972 | 940 | 952 | 14,600 |
2014/11/21 | 950 | 966 | 921 | 966 | 11,200 |
2014/11/20 | 977 | 983 | 940 | 952 | 16,600 |
2014/11/19 | 949 | 963 | 902 | 963 | 21,200 |
2014/11/18 | 935 | 965 | 925 | 959 | 22,400 |
2014/11/17 | 948 | 992 | 918 | 925 | 59,400 |
2014/11/14 | 1,001 | 1,014 | 978 | 978 | 40,200 |
2014/11/13 | 1,000 | 1,023 | 963 | 1,023 | 45,700 |
2014/11/12 | 1,150 | 1,160 | 1,010 | 1,042 | 90,600 |
2014/11/11 | 1,110 | 1,198 | 1,071 | 1,130 | 72,400 |
2014/11/10 | 1,116 | 1,246 | 1,030 | 1,140 | 85,300 |
2014/11/07 | 956 | 1,116 | 956 | 1,116 | 19,600 |
2014/11/06 | 963 | 992 | 951 | 966 | 13,700 |
2014/11/05 | 905 | 991 | 890 | 978 | 37,200 |
2014/11/04 | 870 | 957 | 863 | 950 | 47,300 |
2014/10/31 | 960 | 960 | 880 | 907 | 47,000 |
2014/10/30 | 1,005 | 1,005 | 931 | 960 | 40,400 |
2014/10/29 | 1,070 | 1,070 | 955 | 990 | 74,900 |
2014/10/28 | 1,090 | 1,163 | 1,040 | 1,070 | 53,700 |
2014/10/27 | 1,005 | 1,130 | 950 | 1,099 | 60,600 |
2014/10/24 | 907 | 1,060 | 890 | 1,034 | 107,200 |
2014/10/23 | 899 | 910 | 880 | 910 | 32,700 |
2014/10/22 | 949 | 949 | 900 | 929 | 24,000 |
2014/10/21 | 950 | 972 | 850 | 947 | 91,300 |
2014/10/20 | 814 | 920 | 810 | 920 | 107,700 |
2014/10/17 | 755 | 796 | 745 | 771 | 32,400 |
2014/10/16 | 799 | 799 | 724 | 740 | 68,000 |
2014/10/15 | 719 | 827 | 700 | 820 | 63,600 |
2014/10/14 | 687 | 735 | 687 | 716 | 26,300 |
2014/10/10 | 741 | 760 | 690 | 730 | 79,500 |
2014/10/09 | 834 | 834 | 760 | 770 | 41,000 |
2014/10/08 | 746 | 831 | 720 | 819 | 55,900 |
2014/10/07 | 828 | 830 | 736 | 783 | 73,200 |
2014/10/06 | 783 | 783 | 768 | 783 | 61,100 |
2014/10/03 | 620 | 689 | 610 | 683 | 24,000 |
2014/10/02 | 690 | 691 | 630 | 630 | 26,100 |
2014/10/01 | 725 | 739 | 674 | 730 | 57,400 |
2014/09/30 | 790 | 790 | 660 | 749 | 76,200 |
2014/09/29 | 768 | 820 | 768 | 776 | 21,000 |
2014/09/26 | 756 | 768 | 738 | 762 | 16,400 |
2014/09/25 | 755 | 782 | 746 | 757 | 10,300 |
2014/09/24 | 753 | 766 | 731 | 755 | 14,100 |
2014/09/22 | 732 | 785 | 731 | 754 | 23,700 |
2014/09/19 | 731 | 747 | 727 | 732 | 12,600 |
2014/09/18 | 726 | 754 | 718 | 735 | 23,100 |
2014/09/17 | 720 | 757 | 715 | 726 | 26,400 |
2014/09/16 | 734 | 750 | 702 | 726 | 30,100 |
2014/09/12 | 800 | 800 | 752 | 764 | 15,700 |
2014/09/11 | 807 | 813 | 786 | 800 | 26,100 |
2014/09/10 | 793 | 794 | 765 | 790 | 18,000 |
2014/09/09 | 770 | 795 | 760 | 771 | 15,100 |
2014/09/08 | 735 | 797 | 735 | 768 | 18,900 |
2014/09/05 | 713 | 763 | 712 | 734 | 26,600 |
2014/09/04 | 702 | 738 | 701 | 720 | 38,600 |
2014/09/03 | 710 | 770 | 710 | 727 | 30,300 |
2014/09/02 | 800 | 845 | 717 | 731 | 84,200 |
2014/09/01 | 792 | 809 | 740 | 785 | 50,500 |
2014/08/29 | 810 | 813 | 762 | 795 | 32,800 |
2014/08/28 | 789 | 844 | 757 | 810 | 51,500 |
2014/08/27 | 730 | 830 | 708 | 785 | 100,400 |
2014/08/26 | 630 | 731 | 605 | 731 | 113,700 |
2014/08/25 | 603 | 631 | 572 | 631 | 36,100 |
2014/08/22 | 635 | 635 | 585 | 593 | 72,500 |
2014/08/21 | 605 | 635 | 580 | 635 | 169,800 |
2014/08/20 | 531 | 535 | 515 | 535 | 17,300 |
2014/08/19 | 555 | 558 | 523 | 533 | 24,600 |
2014/08/18 | 564 | 589 | 530 | 545 | 45,800 |
2014/08/15 | 528 | 544 | 510 | 544 | 24,700 |
2014/08/14 | 560 | 560 | 529 | 534 | 17,400 |
2014/08/13 | 561 | 570 | 514 | 563 | 39,300 |
2014/08/12 | 524 | 610 | 524 | 561 | 103,400 |
2014/08/11 | 466 | 514 | 445 | 514 | 60,800 |
2014/08/08 | 473 | 473 | 424 | 434 | 45,500 |
2014/08/07 | 461 | 473 | 434 | 473 | 30,300 |
2014/08/06 | 483 | 483 | 440 | 453 | 42,700 |
2014/08/05 | 524 | 530 | 475 | 501 | 71,200 |
2014/08/04 | 420 | 484 | 420 | 458 | 76,900 |
2014/08/01 | 425 | 425 | 402 | 420 | 54,700 |
2014/07/31 | 425 | 435 | 410 | 435 | 39,700 |
2014/07/30 | 450 | 450 | 420 | 431 | 63,700 |
2014/07/29 | 459 | 460 | 430 | 458 | 63,800 |
2014/07/28 | 460 | 470 | 458 | 459 | 32,400 |
2014/07/25 | 495 | 495 | 458 | 458 | 60,100 |
2014/07/24 | 483 | 506 | 465 | 488 | 134,500 |
2014/07/23 | 619 | 619 | 529 | 529 | 295,200 |
2014/07/22 | 629 | 629 | 629 | 629 | 19,400 |
2014/07/18 | 525 | 529 | 480 | 529 | 138,300 |
2014/07/17 | 400 | 475 | 384 | 449 | 108,700 |
2014/07/16 | 401 | 410 | 390 | 400 | 56,200 |
2014/07/15 | 390 | 396 | 370 | 396 | 25,400 |
2014/07/14 | 387 | 389 | 378 | 389 | 7,000 |
2014/07/11 | 372 | 387 | 372 | 387 | 12,800 |
2014/07/10 | 384 | 384 | 370 | 372 | 9,000 |
2014/07/09 | 391 | 391 | 377 | 377 | 12,300 |
2014/07/08 | 385 | 392 | 385 | 390 | 4,000 |
2014/07/07 | 387 | 391 | 381 | 390 | 8,300 |
2014/07/04 | 397 | 397 | 387 | 387 | 7,900 |
2014/07/03 | 397 | 397 | 387 | 396 | 7,800 |
2014/07/02 | 390 | 397 | 385 | 397 | 14,100 |
2014/07/01 | 396 | 397 | 386 | 390 | 10,000 |
2014/06/30 | 385 | 398 | 385 | 394 | 17,500 |
2014/06/27 | 392 | 392 | 381 | 390 | 24,500 |
2014/06/26 | 390 | 395 | 383 | 393 | 18,300 |
2014/06/25 | 398 | 398 | 384 | 387 | 17,900 |
2014/06/24 | 384 | 419 | 378 | 400 | 68,300 |
2014/06/23 | 396 | 398 | 384 | 384 | 18,100 |
2014/06/20 | 396 | 402 | 385 | 396 | 23,900 |
2014/06/19 | 384 | 396 | 380 | 396 | 12,300 |
2014/06/18 | 392 | 397 | 370 | 397 | 21,800 |
2014/06/17 | 372 | 387 | 366 | 387 | 10,600 |
2014/06/16 | 375 | 375 | 370 | 372 | 16,600 |
2014/06/13 | 371 | 380 | 370 | 380 | 12,800 |
2014/06/12 | 372 | 379 | 366 | 379 | 7,400 |
2014/06/11 | 375 | 385 | 360 | 380 | 14,600 |
2014/06/10 | 384 | 390 | 370 | 371 | 11,500 |
2014/06/09 | 400 | 400 | 380 | 384 | 22,200 |
2014/06/06 | 372 | 394 | 370 | 394 | 64,200 |
2014/06/05 | 456 | 456 | 400 | 411 | 55,000 |
2014/06/04 | 438 | 450 | 400 | 440 | 79,200 |
2014/06/03 | 395 | 395 | 385 | 390 | 7,000 |
2014/06/02 | 404 | 409 | 395 | 395 | 9,700 |
2014/05/30 | 395 | 408 | 395 | 408 | 15,200 |
2014/05/29 | 379 | 394 | 378 | 394 | 21,300 |
2014/05/28 | 383 | 384 | 363 | 380 | 8,900 |
2014/05/27 | 367 | 369 | 358 | 367 | 5,400 |
2014/05/26 | 358 | 371 | 358 | 362 | 13,600 |
2014/05/23 | 336 | 352 | 335 | 350 | 2,300 |
2014/05/22 | 354 | 354 | 330 | 346 | 5,100 |
2014/05/21 | 320 | 356 | 311 | 355 | 11,800 |
2014/05/20 | 340 | 342 | 320 | 325 | 20,900 |
2014/05/19 | 356 | 377 | 342 | 350 | 13,600 |
2014/05/16 | 360 | 361 | 350 | 361 | 8,300 |
2014/05/15 | 356 | 368 | 346 | 356 | 14,500 |
2014/05/14 | 365 | 380 | 352 | 380 | 17,600 |
2014/05/13 | 365 | 385 | 360 | 370 | 12,400 |
2014/05/12 | 391 | 400 | 385 | 400 | 4,700 |
2014/05/09 | 394 | 413 | 385 | 399 | 8,900 |
2014/05/08 | 388 | 394 | 370 | 390 | 6,000 |
2014/05/07 | 410 | 410 | 384 | 388 | 9,300 |
2014/05/02 | 410 | 420 | 394 | 415 | 10,800 |
2014/05/01 | 418 | 424 | 399 | 418 | 7,400 |
2014/04/30 | 450 | 450 | 401 | 419 | 13,800 |
2014/04/28 | 441 | 487 | 427 | 450 | 15,400 |
2014/04/25 | 410 | 459 | 390 | 440 | 31,700 |
2014/04/24 | 386 | 425 | 372 | 414 | 7,800 |
2014/04/23 | 380 | 393 | 372 | 388 | 3,000 |
2014/04/22 | 380 | 390 | 375 | 377 | 3,400 |
2014/04/21 | 395 | 399 | 385 | 385 | 5,400 |
2014/04/18 | 379 | 403 | 379 | 403 | 8,600 |
2014/04/17 | 363 | 379 | 355 | 371 | 9,800 |
2014/04/16 | 356 | 369 | 354 | 363 | 8,600 |
2014/04/15 | 364 | 377 | 351 | 353 | 16,900 |
2014/04/14 | 391 | 391 | 350 | 350 | 17,000 |
2014/04/11 | 390 | 399 | 371 | 391 | 18,100 |
2014/04/10 | 430 | 430 | 408 | 411 | 10,800 |
2014/04/09 | 431 | 431 | 415 | 422 | 8,800 |
2014/04/08 | 428 | 428 | 405 | 423 | 21,200 |
2014/04/07 | 456 | 457 | 430 | 444 | 26,100 |
2014/04/04 | 451 | 472 | 446 | 460 | 40,700 |
2014/04/03 | 505 | 505 | 480 | 490 | 4,200 |
2014/04/02 | 497 | 505 | 476 | 505 | 8,600 |
2014/04/01 | 499 | 499 | 470 | 476 | 10,600 |
2014/03/31 | 502 | 507 | 492 | 501 | 5,700 |
2014/03/28 | 496 | 502 | 486 | 502 | 4,400 |
2014/03/27 | 476 | 503 | 472 | 498 | 10,300 |
2014/03/26 | 500 | 542 | 476 | 502 | 40,100 |
2014/03/25 | 480 | 480 | 440 | 462 | 19,600 |
2014/03/24 | 485 | 492 | 450 | 492 | 13,200 |
2014/03/20 | 478 | 487 | 446 | 487 | 16,500 |
2014/03/19 | 505 | 505 | 470 | 484 | 25,100 |
2014/03/18 | 514 | 516 | 480 | 505 | 20,300 |
2014/03/17 | 518 | 538 | 512 | 512 | 10,200 |
2014/03/14 | 549 | 553 | 530 | 532 | 18,700 |
2014/03/13 | 556 | 565 | 530 | 559 | 13,800 |
2014/03/12 | 569 | 583 | 551 | 563 | 17,400 |
2014/03/11 | 563 | 570 | 550 | 566 | 10,300 |
2014/03/10 | 550 | 575 | 545 | 553 | 28,200 |
2014/03/07 | 540 | 550 | 506 | 523 | 14,200 |
2014/03/06 | 540 | 543 | 520 | 532 | 15,700 |
2014/03/05 | 520 | 544 | 520 | 538 | 8,500 |
2014/03/04 | 500 | 535 | 480 | 530 | 23,100 |
2014/03/03 | 539 | 550 | 520 | 538 | 34,300 |
2014/02/28 | 552 | 583 | 548 | 566 | 18,400 |
2014/02/27 | 558 | 580 | 558 | 568 | 12,300 |
2014/02/26 | 579 | 579 | 555 | 558 | 10,800 |
2014/02/25 | 551 | 585 | 541 | 577 | 12,700 |
2014/02/24 | 564 | 564 | 540 | 560 | 12,200 |
2014/02/21 | 550 | 578 | 541 | 554 | 13,200 |
2014/02/20 | 577 | 599 | 543 | 560 | 33,900 |
2014/02/19 | 583 | 585 | 562 | 585 | 14,100 |
2014/02/18 | 570 | 596 | 556 | 583 | 19,000 |
2014/02/17 | 560 | 588 | 538 | 560 | 18,700 |
2014/02/14 | 520 | 580 | 520 | 550 | 16,000 |
2014/02/13 | 574 | 574 | 503 | 525 | 23,200 |
2014/02/12 | 600 | 613 | 566 | 576 | 33,000 |
2014/02/10 | 557 | 630 | 530 | 596 | 25,000 |
2014/02/07 | 516 | 565 | 512 | 537 | 20,300 |
2014/02/06 | 491 | 512 | 491 | 507 | 14,700 |
2014/02/05 | 523 | 523 | 480 | 490 | 24,100 |
2014/02/04 | 461 | 521 | 461 | 487 | 36,900 |
2014/02/03 | 598 | 599 | 558 | 561 | 24,700 |
2014/01/31 | 598 | 612 | 571 | 612 | 24,000 |
2014/01/30 | 586 | 608 | 581 | 608 | 40,500 |
2014/01/29 | 619 | 634 | 590 | 611 | 25,300 |
2014/01/28 | 620 | 668 | 602 | 621 | 29,800 |
2014/01/27 | 605 | 680 | 582 | 620 | 45,100 |
2014/01/24 | 663 | 680 | 631 | 645 | 37,300 |
2014/01/23 | 765 | 770 | 672 | 683 | 158,700 |
2014/01/22 | 567 | 671 | 543 | 671 | 50,400 |
2014/01/21 | 548 | 597 | 530 | 571 | 71,300 |
2014/01/20 | 545 | 558 | 532 | 550 | 48,000 |
2014/01/17 | 587 | 600 | 553 | 561 | 33,800 |
2014/01/16 | 615 | 615 | 540 | 577 | 74,100 |
2014/01/15 | 668 | 668 | 601 | 615 | 49,400 |
2014/01/14 | 643 | 681 | 641 | 668 | 33,000 |
2014/01/10 | 684 | 684 | 642 | 673 | 28,800 |
2014/01/09 | 690 | 694 | 656 | 675 | 39,800 |
2014/01/08 | 711 | 720 | 688 | 709 | 48,200 |
2014/01/07 | 769 | 769 | 686 | 711 | 73,100 |
2014/01/06 | 705 | 759 | 680 | 754 | 98,200 |