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 |
---|---|---|---|---|---|
2012/12/28 | 1,099 | 1,149 | 1,045 | 1,080 | 107,100 |
2012/12/27 | 977 | 1,076 | 975 | 1,076 | 109,700 |
2012/12/26 | 923 | 948 | 920 | 948 | 39,300 |
2012/12/25 | 920 | 924 | 903 | 908 | 72,100 |
2012/12/21 | 952 | 958 | 907 | 923 | 71,800 |
2012/12/20 | 986 | 999 | 958 | 958 | 49,100 |
2012/12/19 | 986 | 1,003 | 980 | 980 | 34,400 |
2012/12/18 | 1,017 | 1,017 | 984 | 990 | 36,800 |
2012/12/17 | 991 | 1,030 | 987 | 1,017 | 49,200 |
2012/12/14 | 997 | 997 | 971 | 971 | 34,400 |
2012/12/13 | 995 | 995 | 978 | 982 | 16,600 |
2012/12/12 | 995 | 1,000 | 980 | 991 | 28,400 |
2012/12/11 | 1,015 | 1,020 | 986 | 991 | 20,100 |
2012/12/10 | 1,034 | 1,037 | 1,000 | 1,029 | 16,200 |
2012/12/07 | 1,010 | 1,033 | 992 | 1,030 | 18,400 |
2012/12/06 | 999 | 1,002 | 980 | 997 | 19,100 |
2012/12/05 | 1,025 | 1,025 | 990 | 1,020 | 26,300 |
2012/12/04 | 1,056 | 1,060 | 1,021 | 1,030 | 2,000 |
2012/12/03 | 1,089 | 1,089 | 1,060 | 1,067 | 4,400 |
2012/11/30 | 1,029 | 1,120 | 1,018 | 1,090 | 8,000 |
2012/11/29 | 1,019 | 1,040 | 1,008 | 1,011 | 2,100 |
2012/11/28 | 1,010 | 1,013 | 1,004 | 1,004 | 2,500 |
2012/11/27 | 1,000 | 1,029 | 997 | 1,020 | 5,200 |
2012/11/26 | 1,054 | 1,090 | 998 | 1,000 | 13,700 |
2012/11/22 | 1,095 | 1,096 | 1,052 | 1,060 | 6,800 |
2012/11/21 | 1,113 | 1,126 | 1,077 | 1,083 | 7,900 |
2012/11/20 | 1,093 | 1,093 | 1,032 | 1,062 | 4,000 |
2012/11/19 | 1,126 | 1,144 | 1,091 | 1,094 | 53,400 |
2012/11/16 | 1,146 | 1,147 | 1,102 | 1,123 | 46,300 |
2012/11/15 | 1,090 | 1,120 | 1,080 | 1,096 | 59,100 |
2012/11/14 | 1,117 | 1,156 | 1,101 | 1,120 | 75,000 |
2012/11/13 | 1,195 | 1,257 | 1,095 | 1,105 | 162,100 |
2012/11/12 | 1,170 | 1,257 | 1,161 | 1,219 | 241,200 |
2012/11/09 | 1,090 | 1,169 | 1,085 | 1,088 | 145,400 |
2012/11/08 | 1,140 | 1,247 | 1,126 | 1,134 | 233,300 |
2012/11/07 | 1,257 | 1,343 | 1,180 | 1,197 | 297,600 |
2012/11/06 | 1,230 | 1,295 | 1,212 | 1,276 | 294,300 |
2012/11/05 | 1,156 | 1,240 | 1,101 | 1,239 | 264,100 |
2012/11/02 | 1,143 | 1,235 | 1,125 | 1,170 | 314,400 |
2012/11/01 | 1,081 | 1,163 | 1,058 | 1,155 | 286,400 |
2012/10/31 | 1,015 | 1,078 | 1,002 | 1,050 | 245,300 |
2012/10/30 | 981 | 1,031 | 970 | 1,024 | 177,500 |
2012/10/29 | 1,002 | 1,005 | 961 | 980 | 173,100 |
2012/10/26 | 917 | 993 | 915 | 990 | 272,800 |
2012/10/25 | 917 | 917 | 886 | 917 | 34,500 |
2012/10/24 | 881 | 925 | 875 | 911 | 29,000 |
2012/10/23 | 930 | 930 | 888 | 896 | 63,900 |
2012/10/22 | 849 | 917 | 849 | 917 | 78,400 |
2012/10/19 | 840 | 868 | 834 | 860 | 27,300 |
2012/10/18 | 844 | 857 | 837 | 847 | 24,400 |
2012/10/17 | 883 | 884 | 840 | 850 | 38,800 |
2012/10/16 | 865 | 877 | 849 | 877 | 32,000 |
2012/10/15 | 845 | 888 | 845 | 859 | 36,500 |
2012/10/12 | 892 | 915 | 851 | 851 | 64,500 |
2012/10/11 | 928 | 946 | 875 | 891 | 161,900 |
2012/10/10 | 885 | 935 | 875 | 935 | 182,200 |
2012/10/09 | 870 | 923 | 845 | 905 | 216,200 |
2012/10/05 | 880 | 889 | 861 | 880 | 50,400 |
2012/10/04 | 906 | 906 | 865 | 880 | 128,200 |
2012/10/03 | 863 | 908 | 850 | 892 | 421,600 |
2012/10/02 | 770 | 880 | 762 | 835 | 553,900 |
2012/10/01 | 784 | 795 | 752 | 762 | 171,200 |
2012/09/28 | 786 | 786 | 786 | 786 | 45,600 |
2012/09/27 | 717 | 718 | 678 | 686 | 55,000 |
2012/09/26 | 718 | 719 | 707 | 718 | 18,500 |
2012/09/25 | 719 | 723 | 706 | 720 | 40,800 |
2012/09/24 | 723 | 728 | 716 | 719 | 13,200 |
2012/09/21 | 720 | 730 | 707 | 730 | 27,500 |
2012/09/20 | 714 | 752 | 703 | 730 | 88,300 |
2012/09/19 | 716 | 725 | 702 | 710 | 33,000 |
2012/09/18 | 728 | 728 | 701 | 710 | 36,600 |
2012/09/14 | 727 | 730 | 707 | 713 | 30,100 |
2012/09/13 | 698 | 727 | 694 | 722 | 63,000 |
2012/09/12 | 690 | 705 | 675 | 691 | 42,400 |
2012/09/11 | 676 | 681 | 664 | 667 | 26,700 |
2012/09/10 | 718 | 719 | 666 | 675 | 94,000 |
2012/09/07 | 716 | 728 | 694 | 710 | 46,400 |
2012/09/06 | 700 | 730 | 692 | 705 | 37,900 |
2012/09/05 | 741 | 741 | 708 | 710 | 53,200 |
2012/09/04 | 729 | 759 | 707 | 740 | 111,900 |
2012/09/03 | 679 | 730 | 675 | 727 | 109,700 |
2012/08/31 | 713 | 743 | 680 | 686 | 124,800 |
2012/08/30 | 723 | 765 | 713 | 725 | 159,000 |
2012/08/29 | 687 | 776 | 686 | 758 | 359,800 |
2012/08/28 | 676 | 695 | 659 | 677 | 147,500 |
2012/08/27 | 663 | 723 | 660 | 696 | 287,900 |
2012/08/24 | 618 | 653 | 618 | 646 | 50,200 |
2012/08/23 | 619 | 648 | 608 | 632 | 42,400 |
2012/08/22 | 619 | 623 | 605 | 613 | 26,300 |
2012/08/21 | 619 | 628 | 603 | 618 | 43,800 |
2012/08/20 | 643 | 653 | 613 | 621 | 73,400 |
2012/08/17 | 667 | 698 | 650 | 653 | 152,800 |
2012/08/16 | 638 | 674 | 623 | 673 | 212,000 |
2012/08/15 | 609 | 673 | 593 | 620 | 291,000 |
2012/08/14 | 605 | 618 | 586 | 609 | 47,500 |
2012/08/13 | 590 | 624 | 584 | 614 | 85,100 |
2012/08/10 | 580 | 590 | 568 | 573 | 39,500 |
2012/08/09 | 568 | 590 | 561 | 582 | 59,600 |
2012/08/08 | 591 | 619 | 565 | 566 | 103,700 |
2012/08/07 | 605 | 610 | 559 | 590 | 149,000 |
2012/08/06 | 656 | 666 | 590 | 603 | 167,400 |
2012/08/03 | 672 | 682 | 625 | 636 | 386,100 |
2012/08/02 | 562 | 652 | 562 | 652 | 355,100 |
2012/08/01 | 581 | 594 | 538 | 552 | 261,900 |
2012/07/31 | 605 | 605 | 593 | 605 | 304,700 |
2012/07/30 | 505 | 505 | 505 | 505 | 6,300 |
2012/07/27 | 424 | 435 | 423 | 425 | 15,600 |
2012/07/26 | 395 | 420 | 395 | 410 | 5,300 |
2012/07/25 | 390 | 396 | 390 | 391 | 5,300 |
2012/07/24 | 396 | 398 | 390 | 395 | 7,000 |
2012/07/23 | 388 | 400 | 388 | 396 | 4,700 |
2012/07/20 | 403 | 406 | 393 | 396 | 10,200 |
2012/07/19 | 410 | 420 | 410 | 411 | 4,800 |
2012/07/18 | 420 | 420 | 410 | 410 | 3,300 |
2012/07/17 | 422 | 422 | 418 | 422 | 2,000 |
2012/07/13 | 427 | 427 | 418 | 422 | 5,600 |
2012/07/12 | 433 | 435 | 422 | 422 | 3,800 |
2012/07/11 | 439 | 440 | 429 | 435 | 13,900 |
2012/07/10 | 443 | 452 | 442 | 442 | 4,500 |
2012/07/09 | 438 | 445 | 434 | 445 | 2,900 |
2012/07/06 | 445 | 445 | 431 | 438 | 13,700 |
2012/07/05 | 452 | 453 | 440 | 443 | 9,500 |
2012/07/04 | 460 | 460 | 453 | 453 | 6,000 |
2012/07/03 | 465 | 468 | 453 | 456 | 5,000 |
2012/07/02 | 467 | 472 | 462 | 468 | 5,900 |
2012/06/29 | 457 | 478 | 456 | 472 | 10,400 |
2012/06/28 | 470 | 470 | 455 | 460 | 5,100 |
2012/06/27 | 484 | 484 | 459 | 462 | 10,800 |
2012/06/26 | 467 | 475 | 464 | 470 | 4,600 |
2012/06/25 | 475 | 480 | 462 | 467 | 8,300 |
2012/06/22 | 460 | 469 | 448 | 455 | 14,600 |
2012/06/21 | 480 | 490 | 457 | 464 | 31,800 |
2012/06/20 | 460 | 497 | 451 | 477 | 47,900 |
2012/06/19 | 442 | 450 | 424 | 439 | 21,200 |
2012/06/18 | 404 | 459 | 398 | 426 | 46,700 |
2012/06/15 | 385 | 392 | 384 | 392 | 5,300 |
2012/06/14 | 382 | 387 | 382 | 387 | 4,400 |
2012/06/13 | 386 | 388 | 380 | 385 | 3,900 |
2012/06/12 | 377 | 386 | 377 | 386 | 4,600 |
2012/06/11 | 380 | 384 | 376 | 380 | 4,500 |
2012/06/08 | 389 | 389 | 368 | 375 | 8,600 |
2012/06/07 | 381 | 393 | 378 | 389 | 11,500 |
2012/06/06 | 368 | 378 | 368 | 376 | 6,700 |
2012/06/05 | 367 | 370 | 366 | 370 | 7,800 |
2012/06/04 | 371 | 378 | 365 | 365 | 11,700 |
2012/06/01 | 377 | 380 | 375 | 380 | 7,400 |
2012/05/31 | 380 | 398 | 377 | 390 | 10,400 |
2012/05/30 | 386 | 400 | 384 | 390 | 7,500 |
2012/05/29 | 378 | 389 | 375 | 385 | 3,800 |
2012/05/28 | 401 | 402 | 380 | 384 | 7,000 |
2012/05/25 | 380 | 389 | 380 | 389 | 3,100 |
2012/05/24 | 385 | 385 | 381 | 381 | 4,000 |
2012/05/23 | 397 | 399 | 381 | 381 | 4,700 |
2012/05/22 | 388 | 406 | 387 | 397 | 2,900 |
2012/05/21 | 386 | 393 | 383 | 383 | 7,300 |
2012/05/18 | 401 | 406 | 396 | 404 | 4,900 |
2012/05/17 | 396 | 415 | 396 | 415 | 3,300 |
2012/05/16 | 412 | 412 | 396 | 401 | 7,400 |
2012/05/15 | 385 | 396 | 351 | 396 | 26,800 |
2012/05/14 | 425 | 425 | 382 | 398 | 11,800 |
2012/05/11 | 423 | 430 | 421 | 425 | 4,600 |
2012/05/10 | 420 | 422 | 417 | 418 | 5,000 |
2012/05/09 | 445 | 445 | 420 | 424 | 12,400 |
2012/05/08 | 444 | 450 | 443 | 443 | 9,800 |
2012/05/07 | 457 | 457 | 442 | 442 | 14,900 |
2012/05/02 | 463 | 474 | 463 | 473 | 11,600 |
2012/05/01 | 478 | 480 | 465 | 466 | 12,600 |
2012/04/27 | 497 | 497 | 481 | 490 | 7,900 |
2012/04/26 | 493 | 495 | 485 | 495 | 4,700 |
2012/04/25 | 487 | 490 | 481 | 490 | 6,600 |
2012/04/24 | 487 | 491 | 482 | 488 | 5,300 |
2012/04/23 | 495 | 497 | 489 | 490 | 12,000 |
2012/04/20 | 504 | 504 | 496 | 496 | 5,400 |
2012/04/19 | 499 | 505 | 495 | 497 | 5,400 |
2012/04/18 | 498 | 500 | 491 | 495 | 5,800 |
2012/04/17 | 491 | 500 | 488 | 489 | 7,100 |
2012/04/16 | 481 | 521 | 478 | 485 | 22,800 |
2012/04/13 | 483 | 489 | 480 | 484 | 8,100 |
2012/04/12 | 489 | 493 | 487 | 488 | 3,700 |
2012/04/11 | 486 | 494 | 485 | 488 | 9,600 |
2012/04/10 | 491 | 508 | 491 | 494 | 18,500 |
2012/04/09 | 493 | 504 | 488 | 504 | 22,900 |
2012/04/06 | 492 | 496 | 479 | 485 | 37,400 |
2012/04/05 | 505 | 505 | 491 | 498 | 23,700 |
2012/04/04 | 516 | 523 | 508 | 515 | 19,500 |
2012/04/03 | 528 | 528 | 516 | 517 | 17,000 |
2012/04/02 | 526 | 547 | 526 | 528 | 18,200 |
2012/03/30 | 525 | 534 | 515 | 529 | 25,200 |
2012/03/29 | 527 | 532 | 515 | 524 | 19,200 |
2012/03/28 | 556 | 557 | 533 | 537 | 17,300 |
2012/03/28 | 1 -> 300.03 分割 | ||||
2012/03/27 | 163,300 | 167,000 | 162,700 | 167,000 | 96 |
2012/03/26 | 169,001 | 169,700 | 163,999 | 164,998 | 161 |
2012/03/23 | 162,001 | 171,800 | 161,701 | 166,601 | 373 |
2012/03/22 | 156,499 | 160,000 | 156,301 | 159,601 | 68 |
2012/03/21 | 156,001 | 157,300 | 156,001 | 156,301 | 54 |
2012/03/19 | 157,300 | 159,001 | 156,001 | 156,001 | 56 |
2012/03/16 | 159,001 | 159,001 | 155,800 | 156,301 | 41 |
2012/03/15 | 159,601 | 160,099 | 158,200 | 158,500 | 84 |
2012/03/14 | 160,801 | 161,701 | 157,000 | 158,500 | 98 |
2012/03/13 | 157,999 | 160,000 | 157,999 | 160,000 | 77 |
2012/03/12 | 156,499 | 157,999 | 154,599 | 157,999 | 101 |
2012/03/09 | 155,001 | 156,400 | 153,999 | 156,301 | 35 |
2012/03/08 | 152,400 | 155,001 | 152,100 | 154,899 | 45 |
2012/03/07 | 153,000 | 153,000 | 151,401 | 152,199 | 34 |
2012/03/06 | 155,001 | 155,001 | 153,501 | 153,501 | 50 |
2012/03/05 | 155,200 | 156,400 | 155,001 | 155,401 | 27 |
2012/03/02 | 155,800 | 157,699 | 155,001 | 155,101 | 52 |
2012/03/01 | 157,600 | 157,600 | 155,101 | 155,101 | 79 |
2012/02/29 | 157,201 | 157,900 | 156,799 | 157,000 | 65 |
2012/02/28 | 157,900 | 158,899 | 156,100 | 156,499 | 85 |
2012/02/27 | 158,500 | 160,000 | 157,300 | 157,900 | 156 |
2012/02/24 | 157,501 | 157,801 | 156,601 | 157,300 | 52 |
2012/02/23 | 155,899 | 157,201 | 155,299 | 157,201 | 74 |
2012/02/22 | 155,001 | 156,499 | 154,500 | 156,001 | 72 |
2012/02/21 | 154,599 | 157,501 | 154,500 | 155,500 | 253 |
2012/02/20 | 159,001 | 161,500 | 157,999 | 159,199 | 38 |
2012/02/17 | 159,301 | 160,000 | 155,001 | 158,899 | 79 |
2012/02/16 | 162,901 | 162,901 | 158,101 | 159,601 | 53 |
2012/02/15 | 166,100 | 169,499 | 160,999 | 161,200 | 151 |
2012/02/14 | 156,601 | 163,699 | 156,100 | 163,600 | 175 |
2012/02/13 | 153,501 | 156,799 | 153,501 | 156,199 | 82 |
2012/02/10 | 152,199 | 153,801 | 152,199 | 153,000 | 35 |
2012/02/09 | 153,399 | 153,399 | 151,800 | 152,199 | 38 |
2012/02/08 | 154,701 | 154,701 | 151,200 | 152,001 | 62 |
2012/02/07 | 160,000 | 160,000 | 151,500 | 152,901 | 313 |
2012/02/06 | 148,101 | 149,700 | 146,601 | 147,999 | 40 |
2012/02/03 | 146,001 | 147,501 | 145,800 | 146,199 | 21 |
2012/02/02 | 145,701 | 148,500 | 145,599 | 146,100 | 49 |
2012/02/01 | 148,701 | 148,701 | 146,001 | 147,000 | 48 |
2012/01/31 | 146,799 | 147,000 | 145,200 | 145,701 | 37 |
2012/01/30 | 146,799 | 147,999 | 145,001 | 147,999 | 112 |
2012/01/27 | 153,300 | 156,001 | 148,200 | 151,899 | 96 |
2012/01/26 | 154,299 | 155,001 | 151,299 | 155,001 | 53 |
2012/01/25 | 153,900 | 154,500 | 151,899 | 154,401 | 22 |
2012/01/24 | 154,800 | 154,800 | 152,499 | 152,499 | 30 |
2012/01/23 | 153,999 | 157,999 | 152,001 | 154,200 | 69 |
2012/01/20 | 154,500 | 154,800 | 151,101 | 151,101 | 38 |
2012/01/19 | 143,600 | 152,499 | 143,300 | 150,999 | 140 |
2012/01/18 | 143,501 | 145,001 | 143,000 | 143,600 | 56 |
2012/01/17 | 145,500 | 145,899 | 143,999 | 143,999 | 54 |
2012/01/16 | 147,300 | 147,300 | 144,599 | 144,599 | 54 |
2012/01/13 | 147,801 | 149,400 | 146,199 | 147,300 | 51 |
2012/01/12 | 148,701 | 150,501 | 147,900 | 147,900 | 41 |
2012/01/11 | 150,900 | 152,001 | 148,101 | 148,101 | 78 |
2012/01/10 | 151,299 | 152,301 | 150,600 | 151,401 | 39 |
2012/01/06 | 150,999 | 152,799 | 150,201 | 150,399 | 55 |
2012/01/05 | 153,501 | 153,501 | 150,000 | 150,000 | 49 |
2012/01/04 | 154,701 | 155,001 | 153,000 | 153,600 | 25 |