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 |
|---|---|---|---|---|---|
| 2008/12/30 | 90,600 | 93,501 | 90,399 | 90,399 | 29 |
| 2008/12/29 | 87,699 | 91,899 | 87,600 | 87,600 | 39 |
| 2008/12/26 | 80,000 | 87,501 | 78,101 | 85,001 | 47 |
| 2008/12/25 | 75,800 | 77,999 | 75,800 | 77,999 | 17 |
| 2008/12/24 | 76,301 | 80,000 | 76,001 | 79,799 | 57 |
| 2008/12/22 | 75,101 | 76,199 | 72,100 | 76,199 | 21 |
| 2008/12/19 | 73,999 | 74,500 | 73,000 | 73,099 | 16 |
| 2008/12/18 | 76,001 | 76,001 | 74,299 | 74,299 | 12 |
| 2008/12/17 | 77,000 | 77,000 | 73,999 | 73,999 | 41 |
| 2008/12/16 | 72,901 | 74,899 | 72,901 | 73,999 | 22 |
| 2008/12/15 | 70,300 | 71,500 | 70,300 | 71,500 | 13 |
| 2008/12/12 | 71,101 | 71,101 | 70,801 | 70,801 | 15 |
| 2008/12/11 | 72,499 | 72,499 | 70,501 | 70,801 | 14 |
| 2008/12/10 | 72,400 | 72,499 | 72,400 | 72,499 | 2 |
| 2008/12/09 | 72,001 | 72,001 | 70,201 | 70,201 | 11 |
| 2008/12/08 | 69,499 | 69,499 | 68,500 | 69,001 | 6 |
| 2008/12/05 | 67,999 | 67,999 | 67,000 | 67,000 | 10 |
| 2008/12/04 | 70,000 | 70,000 | 67,999 | 67,999 | 14 |
| 2008/12/03 | 73,999 | 73,999 | 70,000 | 70,000 | 16 |
| 2008/12/02 | 73,501 | 73,999 | 70,000 | 72,199 | 8 |
| 2008/12/01 | 75,599 | 77,000 | 75,500 | 75,500 | 8 |
| 2008/11/28 | 73,099 | 73,999 | 73,099 | 73,300 | 12 |
| 2008/11/27 | 70,900 | 72,001 | 70,900 | 70,900 | 20 |
| 2008/11/26 | 70,300 | 70,300 | 68,800 | 68,800 | 9 |
| 2008/11/25 | 68,500 | 72,499 | 68,500 | 71,299 | 11 |
| 2008/11/21 | 66,001 | 68,200 | 65,800 | 68,200 | 13 |
| 2008/11/20 | 70,999 | 70,999 | 67,999 | 69,001 | 22 |
| 2008/11/19 | 73,099 | 73,201 | 71,500 | 71,500 | 18 |
| 2008/11/18 | 74,800 | 75,001 | 73,999 | 74,101 | 7 |
| 2008/11/17 | 75,001 | 75,599 | 73,801 | 75,001 | 8 |
| 2008/11/14 | 79,001 | 79,001 | 77,000 | 77,000 | 22 |
| 2008/11/13 | 77,501 | 77,999 | 76,001 | 76,001 | 14 |
| 2008/11/12 | 79,001 | 80,399 | 78,500 | 80,399 | 7 |
| 2008/11/11 | 80,000 | 80,999 | 80,000 | 80,000 | 19 |
| 2008/11/10 | 79,499 | 82,001 | 79,001 | 80,000 | 25 |
| 2008/11/07 | 76,100 | 77,999 | 75,500 | 77,999 | 10 |
| 2008/11/06 | 79,100 | 80,000 | 77,000 | 78,101 | 36 |
| 2008/11/05 | 79,901 | 82,001 | 79,001 | 80,000 | 48 |
| 2008/11/04 | 80,000 | 80,000 | 77,000 | 77,000 | 24 |
| 2008/10/31 | 77,000 | 77,099 | 75,001 | 75,500 | 43 |
| 2008/10/30 | 73,000 | 73,999 | 72,499 | 73,999 | 16 |
| 2008/10/29 | 72,601 | 73,501 | 72,001 | 72,001 | 11 |
| 2008/10/28 | 70,000 | 70,999 | 69,001 | 70,000 | 25 |
| 2008/10/27 | 72,100 | 72,100 | 69,001 | 70,000 | 31 |
| 2008/10/24 | 70,999 | 70,999 | 70,000 | 70,000 | 28 |
| 2008/10/23 | 70,999 | 72,001 | 70,000 | 72,001 | 19 |
| 2008/10/22 | 76,001 | 76,001 | 71,500 | 73,000 | 34 |
| 2008/10/21 | 77,999 | 79,001 | 75,001 | 75,001 | 15 |
| 2008/10/20 | 71,800 | 73,999 | 71,800 | 73,999 | 17 |
| 2008/10/17 | 72,199 | 72,199 | 70,000 | 71,500 | 23 |
| 2008/10/16 | 70,000 | 73,000 | 70,000 | 70,000 | 43 |
| 2008/10/15 | 73,099 | 75,001 | 73,000 | 75,001 | 24 |
| 2008/10/14 | 72,100 | 72,100 | 72,100 | 72,100 | 26 |
| 2008/10/10 | 64,500 | 67,099 | 63,699 | 67,099 | 39 |
| 2008/10/09 | 65,500 | 71,899 | 65,500 | 68,500 | 42 |
| 2008/10/08 | 70,600 | 71,500 | 67,000 | 67,000 | 61 |
| 2008/10/07 | 75,001 | 77,999 | 74,299 | 74,599 | 90 |
| 2008/10/06 | 97,201 | 97,201 | 83,201 | 83,999 | 153 |
| 2008/10/03 | 74,200 | 90,201 | 72,601 | 90,201 | 45 |
| 2008/10/02 | 86,100 | 86,199 | 80,201 | 80,201 | 24 |
| 2008/10/01 | 92,001 | 92,001 | 87,900 | 87,900 | 34 |
| 2008/09/30 | 90,099 | 91,800 | 90,099 | 90,900 | 31 |
| 2008/09/29 | 94,899 | 95,899 | 92,901 | 95,800 | 27 |
| 2008/09/26 | 96,100 | 96,100 | 92,100 | 92,100 | 16 |
| 2008/09/25 | 95,101 | 95,101 | 95,101 | 95,101 | 1 |
| 2008/09/24 | 97,099 | 98,899 | 94,101 | 94,101 | 8 |
| 2008/09/22 | 102,499 | 102,499 | 96,100 | 96,100 | 37 |
| 2008/09/19 | 100,000 | 100,501 | 98,500 | 98,500 | 20 |
| 2008/09/18 | 97,201 | 102,001 | 97,201 | 98,299 | 32 |
| 2008/09/17 | 95,800 | 97,501 | 92,199 | 97,099 | 90 |
| 2008/09/16 | 90,000 | 110,501 | 90,000 | 96,499 | 91 |
| 2008/09/12 | 103,000 | 103,000 | 100,999 | 102,001 | 9 |
| 2008/09/10 | 100,000 | 105,001 | 100,000 | 105,001 | 13 |
| 2008/09/09 | 105,001 | 105,001 | 104,899 | 104,899 | 9 |
| 2008/09/08 | 101,500 | 103,000 | 100,000 | 103,000 | 11 |
| 2008/09/05 | 100,099 | 100,099 | 98,299 | 100,099 | 45 |
| 2008/09/04 | 105,899 | 105,899 | 100,201 | 104,500 | 41 |
| 2008/09/03 | 108,500 | 108,500 | 107,000 | 107,000 | 5 |
| 2008/09/02 | 110,999 | 110,999 | 107,000 | 110,501 | 13 |
| 2008/09/01 | 112,001 | 112,001 | 110,999 | 110,999 | 6 |
| 2008/08/29 | 110,099 | 113,999 | 110,000 | 113,999 | 11 |
| 2008/08/28 | 117,999 | 117,999 | 109,100 | 110,999 | 16 |
| 2008/08/27 | 116,199 | 116,199 | 114,200 | 116,001 | 22 |
| 2008/08/26 | 107,099 | 112,799 | 106,199 | 112,799 | 21 |
| 2008/08/25 | 113,900 | 113,900 | 113,900 | 113,900 | 1 |
| 2008/08/22 | 114,200 | 119,001 | 113,900 | 113,900 | 15 |
| 2008/08/21 | 114,998 | 120,000 | 113,000 | 120,000 | 14 |
| 2008/08/20 | 106,001 | 114,998 | 105,101 | 113,999 | 37 |
| 2008/08/19 | 122,001 | 122,001 | 112,001 | 112,001 | 24 |
| 2008/08/18 | 121,101 | 122,601 | 120,999 | 122,601 | 7 |
| 2008/08/15 | 123,999 | 125,001 | 119,499 | 125,001 | 26 |
| 2008/08/14 | 123,201 | 123,999 | 122,001 | 122,001 | 21 |
| 2008/08/13 | 123,099 | 124,500 | 123,000 | 123,000 | 26 |
| 2008/08/12 | 127,000 | 127,000 | 123,201 | 124,500 | 20 |
| 2008/08/11 | 127,501 | 130,000 | 127,501 | 130,000 | 7 |
| 2008/08/08 | 127,699 | 127,801 | 125,001 | 127,000 | 32 |
| 2008/08/07 | 127,999 | 127,999 | 123,999 | 127,999 | 17 |
| 2008/08/06 | 129,601 | 129,601 | 127,501 | 128,500 | 24 |
| 2008/08/05 | 130,000 | 130,000 | 126,199 | 126,199 | 9 |
| 2008/08/04 | 137,000 | 137,000 | 127,999 | 129,001 | 53 |
| 2008/08/01 | 143,000 | 143,000 | 135,101 | 137,999 | 61 |
| 2008/07/31 | 147,000 | 153,000 | 146,499 | 148,500 | 119 |
| 2008/07/30 | 140,999 | 145,800 | 139,001 | 145,001 | 66 |
| 2008/07/29 | 144,800 | 144,800 | 143,000 | 143,000 | 24 |
| 2008/07/28 | 142,199 | 145,001 | 142,199 | 142,799 | 60 |
| 2008/07/25 | 140,000 | 140,000 | 137,000 | 137,999 | 18 |
| 2008/07/24 | 136,901 | 142,001 | 136,799 | 141,500 | 54 |
| 2008/07/23 | 129,001 | 133,999 | 129,001 | 133,999 | 22 |
| 2008/07/22 | 127,999 | 130,000 | 127,000 | 127,000 | 9 |
| 2008/07/18 | 133,000 | 133,000 | 130,000 | 132,001 | 18 |
| 2008/07/17 | 135,001 | 135,001 | 130,000 | 130,000 | 26 |
| 2008/07/16 | 129,001 | 130,000 | 122,001 | 127,000 | 36 |
| 2008/07/15 | 137,000 | 137,000 | 127,999 | 127,999 | 62 |
| 2008/07/14 | 140,999 | 142,001 | 136,001 | 137,999 | 59 |
| 2008/07/11 | 147,000 | 149,001 | 139,001 | 143,000 | 217 |
| 2008/07/10 | 133,000 | 147,000 | 133,000 | 147,000 | 270 |
| 2008/07/09 | 130,999 | 132,001 | 127,000 | 127,000 | 49 |
| 2008/07/08 | 135,001 | 136,001 | 129,001 | 129,001 | 43 |
| 2008/07/07 | 129,001 | 135,001 | 126,001 | 135,001 | 54 |
| 2008/07/04 | 133,999 | 135,001 | 129,001 | 130,000 | 46 |
| 2008/07/03 | 140,000 | 140,000 | 133,000 | 135,001 | 93 |
| 2008/07/02 | 149,001 | 149,001 | 140,000 | 140,999 | 45 |
| 2008/07/01 | 143,000 | 147,999 | 137,999 | 146,001 | 89 |
| 2008/06/30 | 142,001 | 143,999 | 137,999 | 143,999 | 116 |
| 2008/06/27 | 160,000 | 160,000 | 150,000 | 150,999 | 83 |
| 2008/06/26 | 163,999 | 164,998 | 160,999 | 160,999 | 36 |
| 2008/06/25 | 167,000 | 167,000 | 160,000 | 163,000 | 59 |
| 2008/06/24 | 169,001 | 172,001 | 167,999 | 169,001 | 37 |
| 2008/06/23 | 166,001 | 169,001 | 166,001 | 169,001 | 57 |
| 2008/06/20 | 169,001 | 170,999 | 166,001 | 169,001 | 52 |
| 2008/06/19 | 173,000 | 173,000 | 167,999 | 167,999 | 52 |
| 2008/06/18 | 173,999 | 177,999 | 173,000 | 175,001 | 84 |
| 2008/06/17 | 167,000 | 173,999 | 164,998 | 173,000 | 123 |
| 2008/06/16 | 170,000 | 170,000 | 164,998 | 166,001 | 153 |
| 2008/06/13 | 180,000 | 180,000 | 170,000 | 173,000 | 87 |
| 2008/06/12 | 180,000 | 183,999 | 177,000 | 179,001 | 89 |
| 2008/06/11 | 177,999 | 187,000 | 177,000 | 183,999 | 82 |
| 2008/06/10 | 187,000 | 187,000 | 177,999 | 179,001 | 96 |
| 2008/06/09 | 179,001 | 187,999 | 175,001 | 186,001 | 123 |
| 2008/06/06 | 192,001 | 194,998 | 182,001 | 183,999 | 211 |
| 2008/06/05 | 199,001 | 203,000 | 190,999 | 190,999 | 345 |
| 2008/06/04 | 190,000 | 202,001 | 190,000 | 196,001 | 863 |
| 2008/06/03 | 180,000 | 190,000 | 179,001 | 187,000 | 264 |
| 2008/06/02 | 179,001 | 183,999 | 173,000 | 183,000 | 247 |
| 2008/05/30 | 183,000 | 186,001 | 179,001 | 180,000 | 338 |
| 2008/05/29 | 180,000 | 190,000 | 180,000 | 180,999 | 1,538 |
| 2008/05/28 | 167,999 | 179,001 | 166,001 | 177,000 | 595 |
| 2008/05/27 | 166,001 | 172,001 | 164,998 | 164,998 | 204 |
| 2008/05/26 | 167,000 | 167,000 | 164,998 | 166,001 | 33 |
| 2008/05/23 | 170,000 | 172,001 | 167,000 | 167,999 | 58 |
| 2008/05/22 | 166,001 | 170,000 | 164,998 | 169,001 | 103 |
| 2008/05/21 | 167,000 | 173,999 | 166,001 | 167,999 | 236 |
| 2008/05/20 | 164,998 | 167,999 | 164,998 | 167,000 | 28 |
| 2008/05/19 | 164,998 | 169,001 | 163,999 | 166,001 | 53 |
| 2008/05/16 | 169,001 | 170,000 | 163,000 | 166,001 | 98 |
| 2008/05/15 | 169,001 | 170,999 | 167,000 | 167,999 | 142 |
| 2008/05/14 | 169,001 | 170,999 | 166,001 | 167,999 | 225 |
| 2008/05/13 | 177,000 | 183,999 | 167,999 | 170,000 | 1,046 |
| 2008/05/12 | 175,001 | 180,999 | 167,999 | 172,001 | 1,283 |
| 2008/05/09 | 160,999 | 167,999 | 160,999 | 166,001 | 407 |
| 2008/05/08 | 155,001 | 164,998 | 153,000 | 159,001 | 300 |
| 2008/05/07 | 156,001 | 157,000 | 155,001 | 156,001 | 69 |
| 2008/05/02 | 157,000 | 157,999 | 153,000 | 156,001 | 77 |
| 2008/05/01 | 157,999 | 160,000 | 155,001 | 156,001 | 108 |
| 2008/04/30 | 157,000 | 162,001 | 156,001 | 160,000 | 121 |
| 2008/04/28 | 164,998 | 167,999 | 155,001 | 156,001 | 454 |
| 2008/04/25 | 152,001 | 162,001 | 152,001 | 160,000 | 503 |
| 2008/04/24 | 153,999 | 155,001 | 150,999 | 150,999 | 107 |
| 2008/04/23 | 150,999 | 159,001 | 149,001 | 153,000 | 217 |
| 2008/04/22 | 149,001 | 157,000 | 149,001 | 150,999 | 97 |
| 2008/04/21 | 153,999 | 155,001 | 150,000 | 150,000 | 98 |
| 2008/04/18 | 150,999 | 153,000 | 149,001 | 150,999 | 113 |
| 2008/04/17 | 155,001 | 159,001 | 150,000 | 152,001 | 159 |
| 2008/04/16 | 163,000 | 163,999 | 155,001 | 156,001 | 201 |
| 2008/04/15 | 160,000 | 175,001 | 157,000 | 160,000 | 856 |
| 2008/04/14 | 147,999 | 156,001 | 143,999 | 156,001 | 245 |
| 2008/04/11 | 140,000 | 155,001 | 140,000 | 150,000 | 382 |
| 2008/04/10 | 136,001 | 140,999 | 133,999 | 140,999 | 57 |
| 2008/04/09 | 145,001 | 149,001 | 137,000 | 140,000 | 131 |
| 2008/04/08 | 155,001 | 155,001 | 140,999 | 143,000 | 192 |
| 2008/04/07 | 160,999 | 162,001 | 153,999 | 156,001 | 212 |
| 2008/04/04 | 153,000 | 166,001 | 150,999 | 155,001 | 532 |
| 2008/04/03 | 160,000 | 162,001 | 147,999 | 150,000 | 564 |
| 2008/04/02 | 142,001 | 160,000 | 142,001 | 160,000 | 1,181 |
| 2008/04/01 | 133,000 | 140,000 | 129,001 | 140,000 | 102 |
| 2008/03/31 | 133,999 | 137,000 | 133,000 | 133,000 | 16 |
| 2008/03/28 | 137,999 | 137,999 | 132,001 | 136,001 | 54 |
| 2008/03/27 | 145,001 | 145,001 | 140,000 | 140,000 | 69 |
| 2008/03/26 | 140,000 | 146,001 | 139,001 | 145,001 | 142 |
| 2008/03/25 | 132,001 | 146,001 | 130,000 | 146,001 | 461 |
| 2008/03/24 | 127,999 | 130,999 | 123,999 | 126,001 | 82 |
| 2008/03/21 | 123,000 | 127,000 | 120,000 | 127,000 | 31 |
| 2008/03/19 | 123,000 | 126,001 | 117,999 | 120,000 | 43 |
| 2008/03/18 | 129,001 | 129,001 | 120,000 | 123,000 | 29 |
| 2008/03/17 | 133,000 | 133,000 | 125,001 | 130,999 | 45 |
| 2008/03/14 | 140,000 | 143,000 | 133,999 | 137,000 | 44 |
| 2008/03/13 | 140,999 | 147,999 | 137,000 | 140,000 | 40 |
| 2008/03/12 | 153,999 | 153,999 | 139,001 | 143,000 | 74 |
| 2008/03/11 | 136,001 | 145,001 | 132,001 | 145,001 | 98 |
| 2008/03/10 | 150,000 | 162,001 | 136,001 | 137,999 | 414 |
| 2008/03/07 | 136,001 | 153,000 | 136,001 | 153,000 | 493 |
| 2008/03/06 | 130,000 | 137,000 | 129,001 | 137,000 | 39 |
| 2008/03/05 | 130,000 | 130,999 | 127,000 | 129,001 | 18 |
| 2008/03/04 | 135,001 | 137,000 | 130,000 | 133,999 | 63 |
| 2008/03/03 | 133,000 | 137,000 | 127,999 | 137,000 | 88 |
| 2008/02/29 | 143,999 | 149,001 | 140,000 | 145,001 | 176 |
| 2008/02/28 | 137,000 | 145,001 | 137,000 | 139,001 | 169 |
| 2008/02/27 | 130,999 | 133,999 | 130,999 | 133,000 | 45 |
| 2008/02/26 | 133,000 | 135,001 | 126,001 | 127,000 | 27 |
| 2008/02/25 | 126,001 | 130,999 | 126,001 | 130,000 | 18 |
| 2008/02/22 | 123,999 | 126,001 | 123,999 | 123,999 | 17 |
| 2008/02/21 | 130,000 | 130,000 | 123,999 | 127,999 | 27 |
| 2008/02/20 | 132,001 | 132,001 | 127,999 | 129,001 | 36 |
| 2008/02/19 | 140,000 | 140,000 | 127,000 | 133,999 | 127 |
| 2008/02/18 | 130,000 | 143,000 | 127,000 | 142,001 | 141 |
| 2008/02/15 | 122,001 | 125,001 | 119,001 | 123,000 | 86 |
| 2008/02/14 | 113,999 | 119,001 | 113,999 | 117,999 | 34 |
| 2008/02/13 | 112,001 | 116,001 | 110,999 | 113,999 | 24 |
| 2008/02/12 | 116,001 | 117,999 | 112,001 | 112,001 | 5 |
| 2008/02/08 | 117,000 | 120,000 | 116,001 | 116,001 | 28 |
| 2008/02/07 | 109,001 | 125,001 | 109,001 | 125,001 | 43 |
| 2008/02/06 | 114,998 | 114,998 | 113,000 | 113,000 | 23 |
| 2008/02/05 | 120,999 | 120,999 | 116,001 | 116,001 | 28 |
| 2008/02/04 | 120,999 | 123,999 | 120,000 | 122,001 | 36 |
| 2008/02/01 | 127,999 | 127,999 | 120,999 | 120,999 | 32 |
| 2008/01/31 | 126,001 | 129,001 | 122,001 | 127,999 | 14 |
| 2008/01/30 | 133,999 | 137,999 | 130,000 | 130,000 | 93 |
| 2008/01/29 | 127,000 | 133,999 | 127,000 | 130,000 | 75 |
| 2008/01/28 | 125,001 | 125,001 | 120,999 | 123,000 | 38 |
| 2008/01/25 | 116,001 | 122,001 | 116,001 | 117,000 | 69 |
| 2008/01/24 | 113,000 | 113,999 | 110,999 | 113,000 | 27 |
| 2008/01/23 | 116,001 | 116,001 | 105,001 | 109,001 | 42 |
| 2008/01/22 | 107,999 | 110,999 | 102,001 | 106,001 | 90 |
| 2008/01/21 | 123,000 | 129,001 | 119,001 | 120,000 | 58 |
| 2008/01/18 | 109,001 | 129,001 | 109,001 | 129,001 | 137 |
| 2008/01/17 | 114,998 | 120,000 | 110,999 | 119,001 | 64 |
| 2008/01/16 | 113,000 | 117,000 | 109,001 | 110,000 | 165 |
| 2008/01/15 | 133,000 | 133,000 | 110,999 | 110,999 | 99 |
| 2008/01/11 | 137,000 | 137,000 | 123,000 | 123,000 | 66 |
| 2008/01/10 | 140,000 | 142,001 | 137,000 | 139,001 | 41 |
| 2008/01/09 | 137,000 | 142,001 | 135,001 | 137,999 | 96 |
| 2008/01/08 | 146,001 | 146,001 | 137,999 | 146,001 | 40 |
| 2008/01/07 | 145,001 | 146,001 | 136,001 | 142,001 | 69 |
| 2008/01/04 | 156,001 | 156,001 | 147,000 | 149,001 | 49 |