コムチュア(3844)の株価時系列情報
コムチュア(3844)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 | 167,999 | 167,999 | 160,999 | 160,999 | 35 |
| 2007/12/27 | 166,001 | 170,000 | 166,001 | 167,000 | 123 |
| 2007/12/26 | 157,999 | 164,998 | 153,999 | 160,999 | 64 |
| 2007/12/25 | 164,998 | 170,000 | 153,999 | 156,001 | 62 |
| 2007/12/21 | 157,000 | 164,998 | 155,001 | 164,998 | 46 |
| 2007/12/20 | 160,999 | 162,001 | 152,001 | 162,001 | 97 |
| 2007/12/19 | 163,999 | 167,000 | 157,999 | 157,999 | 123 |
| 2007/12/18 | 163,000 | 176,001 | 160,000 | 167,000 | 74 |
| 2007/12/17 | 170,000 | 170,999 | 163,999 | 169,001 | 111 |
| 2007/12/14 | 187,999 | 187,999 | 172,001 | 179,001 | 94 |
| 2007/12/13 | 192,001 | 193,000 | 183,999 | 190,000 | 87 |
| 2007/12/12 | 186,001 | 196,001 | 186,001 | 190,999 | 129 |
| 2007/12/11 | 197,999 | 197,999 | 187,000 | 192,001 | 180 |
| 2007/12/10 | 207,999 | 210,000 | 193,999 | 194,998 | 179 |
| 2007/12/07 | 226,001 | 226,001 | 206,001 | 206,001 | 983 |
| 2007/12/06 | 197,000 | 222,001 | 197,000 | 222,001 | 2,202 |
| 2007/12/05 | 180,000 | 192,001 | 180,000 | 192,001 | 254 |
| 2007/12/04 | 186,001 | 194,998 | 180,000 | 182,001 | 341 |
| 2007/12/03 | 180,000 | 183,999 | 179,001 | 182,001 | 84 |
| 2007/11/30 | 180,999 | 187,000 | 175,001 | 179,001 | 147 |
| 2007/11/29 | 187,999 | 189,001 | 180,000 | 183,999 | 219 |
| 2007/11/28 | 169,001 | 190,000 | 169,001 | 179,001 | 383 |
| 2007/11/27 | 167,000 | 167,999 | 163,000 | 167,000 | 111 |
| 2007/11/26 | 166,001 | 166,001 | 160,000 | 163,999 | 69 |
| 2007/11/22 | 162,001 | 163,000 | 153,000 | 160,000 | 183 |
| 2007/11/21 | 170,999 | 175,001 | 163,000 | 167,999 | 148 |
| 2007/11/20 | 172,001 | 177,000 | 160,000 | 177,000 | 160 |
| 2007/11/19 | 183,999 | 183,999 | 169,001 | 169,001 | 184 |
| 2007/11/16 | 180,000 | 202,001 | 177,000 | 183,999 | 545 |
| 2007/11/15 | 193,999 | 194,998 | 185,001 | 187,999 | 221 |
| 2007/11/14 | 194,998 | 209,001 | 193,000 | 200,999 | 416 |
| 2007/11/13 | 187,999 | 192,001 | 183,000 | 192,001 | 192 |
| 2007/11/12 | 170,999 | 180,000 | 164,998 | 177,999 | 302 |
| 2007/11/09 | 193,000 | 199,001 | 183,999 | 189,001 | 504 |
| 2007/11/08 | 200,999 | 212,001 | 192,001 | 212,001 | 492 |
| 2007/11/07 | 237,999 | 237,999 | 192,001 | 197,999 | 800 |
| 2007/11/06 | 253,999 | 253,999 | 213,000 | 213,999 | 760 |
| 2007/11/05 | 259,001 | 270,000 | 250,999 | 253,000 | 536 |
| 2007/11/02 | 243,999 | 267,999 | 243,999 | 259,001 | 475 |
| 2007/11/01 | 279,001 | 279,001 | 243,999 | 259,001 | 535 |
| 2007/10/31 | 282,001 | 286,001 | 267,000 | 275,001 | 1,089 |
| 2007/10/30 | 260,999 | 279,001 | 260,999 | 277,999 | 1,809 |
| 2007/10/29 | 250,000 | 267,000 | 243,999 | 257,000 | 1,006 |
| 2007/10/26 | 244,998 | 249,001 | 239,001 | 243,000 | 435 |
| 2007/10/25 | 256,001 | 257,000 | 237,999 | 240,999 | 300 |
| 2007/10/24 | 252,001 | 256,001 | 247,000 | 252,001 | 608 |
| 2007/10/23 | 259,001 | 263,000 | 240,999 | 244,998 | 927 |
| 2007/10/22 | 239,001 | 252,001 | 239,001 | 249,001 | 664 |
| 2007/10/19 | 255,001 | 263,000 | 247,999 | 256,001 | 998 |
| 2007/10/18 | 237,999 | 253,000 | 237,000 | 250,999 | 1,020 |
| 2007/10/17 | 237,000 | 260,000 | 226,001 | 232,001 | 1,570 |
| 2007/10/16 | 243,000 | 249,001 | 236,001 | 240,000 | 707 |
| 2007/10/15 | 289,001 | 289,001 | 257,999 | 259,001 | 1,026 |
| 2007/10/12 | 290,000 | 295,001 | 276,001 | 280,999 | 1,861 |
| 2007/10/11 | 277,000 | 292,001 | 270,000 | 290,000 | 2,304 |
| 2007/10/10 | 282,001 | 287,000 | 257,999 | 273,000 | 1,676 |
| 2007/10/09 | 257,999 | 283,999 | 249,001 | 279,001 | 2,829 |
| 2007/10/05 | 265,001 | 270,999 | 244,998 | 247,999 | 2,791 |
| 2007/10/04 | 230,000 | 262,001 | 226,001 | 255,001 | 2,169 |
| 2007/10/03 | 223,999 | 237,000 | 223,000 | 227,999 | 1,105 |
| 2007/10/02 | 232,001 | 263,000 | 222,001 | 226,001 | 3,879 |
| 2007/10/01 | 197,000 | 223,999 | 186,001 | 223,999 | 2,364 |
| 2007/09/28 | 203,000 | 205,001 | 189,001 | 193,999 | 480 |
| 2007/09/27 | 210,000 | 213,999 | 199,001 | 203,999 | 784 |
| 2007/09/26 | 190,999 | 210,000 | 190,999 | 203,000 | 1,198 |
| 2007/09/25 | 189,001 | 199,001 | 186,001 | 190,000 | 1,671 |
| 2007/09/21 | 196,001 | 213,999 | 193,000 | 213,999 | 4,286 |
| 2007/09/20 | 203,000 | 207,000 | 182,001 | 183,999 | 1,172 |
| 2007/09/19 | 240,000 | 240,999 | 212,001 | 215,001 | 1,496 |
| 2007/09/18 | 233,999 | 244,998 | 223,000 | 233,000 | 1,400 |
| 2007/09/14 | 236,001 | 262,001 | 213,999 | 230,000 | 8,347 |
| 2007/09/13 | 206,001 | 226,001 | 203,999 | 226,001 | 4,136 |
| 2007/09/12 | 233,000 | 246,001 | 185,001 | 196,001 | 5,123 |
| 2007/09/11 | 207,999 | 223,000 | 197,999 | 223,000 | 4,803 |
| 2007/09/10 | 166,001 | 203,999 | 163,999 | 193,000 | 4,395 |
| 2007/09/07 | 179,001 | 197,000 | 167,999 | 175,001 | 3,362 |
| 2007/09/06 | 156,001 | 183,000 | 150,000 | 176,001 | 4,148 |
| 2007/09/05 | 157,000 | 170,000 | 147,999 | 153,999 | 1,475 |
| 2007/09/04 | 153,000 | 159,001 | 146,001 | 150,999 | 286 |
| 2007/09/03 | 155,001 | 167,999 | 155,001 | 156,001 | 818 |
| 2007/08/31 | 160,000 | 172,001 | 150,999 | 153,000 | 1,864 |
| 2007/08/30 | 142,001 | 153,999 | 136,001 | 153,999 | 1,385 |
| 2007/08/29 | 133,999 | 143,000 | 133,000 | 133,999 | 637 |
| 2007/08/28 | 143,000 | 162,001 | 133,000 | 146,001 | 3,047 |
| 2007/08/27 | 143,999 | 150,000 | 143,000 | 150,000 | 924 |
| 2007/08/24 | 113,999 | 130,000 | 113,000 | 130,000 | 1,110 |
| 2007/08/23 | 109,001 | 110,000 | 107,999 | 110,000 | 124 |
| 2007/08/22 | 98,101 | 103,000 | 98,101 | 99,301 | 39 |
| 2007/08/21 | 97,900 | 99,901 | 93,000 | 97,999 | 122 |
| 2007/08/20 | 103,999 | 109,001 | 96,799 | 98,899 | 259 |
| 2007/08/17 | 117,000 | 117,999 | 102,001 | 102,001 | 100 |
| 2007/08/16 | 114,998 | 114,998 | 110,000 | 113,000 | 99 |
| 2007/08/15 | 119,001 | 119,001 | 114,998 | 114,998 | 127 |
| 2007/08/14 | 123,999 | 125,001 | 117,999 | 125,001 | 99 |
| 2007/08/13 | 120,000 | 123,000 | 114,998 | 120,000 | 140 |
| 2007/08/10 | 113,999 | 114,998 | 112,001 | 113,999 | 295 |
| 2007/08/09 | 125,001 | 130,999 | 113,999 | 120,000 | 531 |
| 2007/08/08 | 129,001 | 129,001 | 129,001 | 129,001 | 39 |
| 2007/08/07 | 170,000 | 170,000 | 147,000 | 149,001 | 218 |
| 2007/08/06 | 176,001 | 176,001 | 167,000 | 167,000 | 109 |
| 2007/08/03 | 179,001 | 180,000 | 177,000 | 179,001 | 57 |
| 2007/08/02 | 186,001 | 187,000 | 175,001 | 179,001 | 174 |
| 2007/08/01 | 183,999 | 190,000 | 177,999 | 187,000 | 167 |
| 2007/07/31 | 186,001 | 186,001 | 179,001 | 183,999 | 195 |
| 2007/07/30 | 180,000 | 187,000 | 175,001 | 183,999 | 39 |
| 2007/07/27 | 180,000 | 185,001 | 177,000 | 180,000 | 105 |
| 2007/07/26 | 194,998 | 200,000 | 183,000 | 186,001 | 200 |
| 2007/07/25 | 177,999 | 190,000 | 177,000 | 190,000 | 104 |
| 2007/07/24 | 179,001 | 187,999 | 170,000 | 186,001 | 218 |
| 2007/07/23 | 183,000 | 183,999 | 173,000 | 176,001 | 152 |
| 2007/07/20 | 190,000 | 190,999 | 183,000 | 187,000 | 137 |
| 2007/07/19 | 189,001 | 197,000 | 189,001 | 192,001 | 161 |
| 2007/07/18 | 190,999 | 193,999 | 187,000 | 189,001 | 192 |
| 2007/07/17 | 205,001 | 206,001 | 193,000 | 197,000 | 151 |
| 2007/07/13 | 209,001 | 210,000 | 202,001 | 203,999 | 135 |
| 2007/07/12 | 223,000 | 223,999 | 200,999 | 203,999 | 209 |
| 2007/07/11 | 227,999 | 229,001 | 220,999 | 222,001 | 107 |
| 2007/07/10 | 230,999 | 233,000 | 226,001 | 230,000 | 147 |
| 2007/07/09 | 227,999 | 232,001 | 223,999 | 232,001 | 120 |
| 2007/07/06 | 227,000 | 227,000 | 223,000 | 226,001 | 117 |
| 2007/07/05 | 229,001 | 232,001 | 226,001 | 227,000 | 122 |
| 2007/07/04 | 235,001 | 235,001 | 227,999 | 227,999 | 125 |
| 2007/07/03 | 236,001 | 237,999 | 233,999 | 233,999 | 73 |
| 2007/07/02 | 233,999 | 236,001 | 230,999 | 235,001 | 136 |
| 2007/06/29 | 237,000 | 240,999 | 230,000 | 236,001 | 235 |
| 2007/06/28 | 239,001 | 240,000 | 236,001 | 237,000 | 125 |
| 2007/06/27 | 246,001 | 246,001 | 237,999 | 237,999 | 115 |
| 2007/06/26 | 252,001 | 252,001 | 236,001 | 237,999 | 182 |
| 2007/06/25 | 253,999 | 257,999 | 252,001 | 252,001 | 117 |
| 2007/06/22 | 265,001 | 265,001 | 256,001 | 257,000 | 162 |
| 2007/06/21 | 263,999 | 267,000 | 260,999 | 263,000 | 186 |
| 2007/06/20 | 270,999 | 273,999 | 263,000 | 266,001 | 383 |
| 2007/06/19 | 263,000 | 275,001 | 260,000 | 267,999 | 855 |
| 2007/06/18 | 263,000 | 263,999 | 257,000 | 259,001 | 270 |
| 2007/06/15 | 265,001 | 266,001 | 259,001 | 259,001 | 528 |
| 2007/06/14 | 257,000 | 267,999 | 256,001 | 260,999 | 857 |
| 2007/06/13 | 253,999 | 273,000 | 246,001 | 257,000 | 1,732 |
| 2007/06/12 | 260,999 | 267,999 | 250,999 | 257,999 | 670 |
| 2007/06/11 | 277,000 | 292,001 | 257,000 | 260,000 | 2,187 |
| 2007/06/08 | 247,000 | 282,001 | 246,001 | 267,999 | 2,655 |
| 2007/06/07 | 252,001 | 267,999 | 249,001 | 253,999 | 1,170 |
| 2007/06/06 | 237,000 | 260,000 | 235,001 | 260,000 | 736 |
| 2007/06/05 | 243,000 | 243,000 | 233,999 | 237,999 | 325 |
| 2007/06/04 | 263,000 | 263,000 | 240,999 | 243,000 | 1,296 |
| 2007/06/01 | 229,001 | 252,001 | 229,001 | 252,001 | 775 |
| 2007/05/31 | 235,001 | 239,001 | 230,000 | 230,999 | 144 |
| 2007/05/30 | 240,000 | 243,999 | 233,000 | 236,001 | 153 |
| 2007/05/29 | 246,001 | 247,000 | 239,001 | 242,001 | 211 |
| 2007/05/28 | 242,001 | 246,001 | 237,000 | 242,001 | 493 |
| 2007/05/25 | 227,000 | 236,001 | 225,001 | 233,999 | 272 |
| 2007/05/24 | 240,000 | 242,001 | 230,999 | 233,000 | 447 |
| 2007/05/23 | 240,000 | 253,000 | 235,001 | 239,001 | 2,414 |
| 2007/05/22 | 226,001 | 237,999 | 222,001 | 235,001 | 516 |
| 2007/05/21 | 237,999 | 239,001 | 225,001 | 227,000 | 566 |
| 2007/05/18 | 237,000 | 242,001 | 223,999 | 235,001 | 659 |
| 2007/05/17 | 247,000 | 252,001 | 237,000 | 237,999 | 538 |
| 2007/05/16 | 250,000 | 257,000 | 233,999 | 244,998 | 1,056 |
| 2007/05/15 | 269,001 | 273,999 | 243,000 | 246,001 | 1,049 |
| 2007/05/14 | 290,000 | 302,001 | 269,001 | 277,000 | 4,133 |
| 2007/05/11 | 267,999 | 293,000 | 263,000 | 277,999 | 4,285 |
| 2007/05/10 | 265,001 | 267,999 | 255,001 | 257,000 | 790 |
| 2007/05/09 | 247,000 | 277,000 | 246,001 | 260,000 | 3,060 |
| 2007/05/08 | 246,001 | 255,001 | 244,998 | 249,001 | 676 |
| 2007/05/07 | 249,001 | 259,001 | 247,000 | 249,001 | 1,262 |
| 2007/05/02 | 247,999 | 269,001 | 236,001 | 240,999 | 2,831 |
| 2007/05/01 | 230,000 | 263,999 | 223,000 | 252,001 | 2,001 |
| 2007/04/27 | 237,999 | 240,999 | 223,999 | 227,999 | 722 |
| 2007/04/26 | 249,001 | 249,001 | 232,001 | 235,001 | 816 |
| 2007/04/25 | 265,001 | 269,001 | 233,999 | 237,000 | 1,205 |
| 2007/04/24 | 243,999 | 280,999 | 243,000 | 262,001 | 4,685 |
| 2007/04/23 | 227,000 | 263,999 | 210,000 | 256,001 | 2,830 |
| 2007/04/20 | 242,001 | 247,000 | 216,001 | 225,001 | 958 |
| 2007/04/19 | 253,000 | 257,999 | 236,001 | 237,999 | 786 |
| 2007/04/18 | 273,000 | 277,999 | 244,998 | 257,000 | 1,650 |
| 2007/04/17 | 283,999 | 297,000 | 260,999 | 267,000 | 1,953 |
| 2007/04/16 | 313,999 | 313,999 | 287,999 | 287,999 | 1,358 |
| 2007/04/13 | 333,000 | 340,000 | 300,999 | 305,001 | 2,947 |
| 2007/04/12 | 299,001 | 342,001 | 289,001 | 326,001 | 4,458 |
| 2007/04/11 | 382,001 | 386,001 | 307,000 | 313,000 | 5,390 |
| 2007/04/10 | 317,000 | 357,000 | 317,000 | 357,000 | 8,670 |
| 2007/04/09 | 275,001 | 307,000 | 260,999 | 307,000 | 4,089 |
| 2007/04/06 | 296,001 | 297,999 | 260,000 | 267,000 | 1,602 |
| 2007/04/05 | 310,999 | 319,001 | 290,000 | 295,001 | 1,965 |
| 2007/04/04 | 303,000 | 317,000 | 300,999 | 306,001 | 3,324 |
| 2007/04/03 | 323,999 | 330,999 | 296,001 | 299,001 | 2,719 |
| 2007/04/02 | 335,001 | 340,999 | 313,000 | 323,000 | 3,301 |
| 2007/03/30 | 343,999 | 357,000 | 312,001 | 316,001 | 5,523 |
| 2007/03/29 | 320,000 | 364,998 | 300,999 | 340,000 | 10,928 |
| 2007/03/28 | 282,001 | 320,000 | 272,001 | 320,000 | 5,585 |
| 2007/03/27 | 320,000 | 343,000 | 256,001 | 280,000 | 13,365 |
| 2007/03/26 | 277,999 | 297,999 | 273,999 | 297,999 | 5,969 |
| 2007/03/23 | 257,999 | 257,999 | 257,999 | 257,999 | 247 |
| 2007/03/22 | 197,000 | 217,999 | 197,000 | 217,999 | 1,580 |
| 2007/03/20 | 220,999 | 227,000 | 183,000 | 187,999 | 11,134 |