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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,967 | 2,014 | 1,947 | 2,000 | 129,500 |
| 2013/12/27 | 1,935 | 1,971 | 1,925 | 1,941 | 205,900 |
| 2013/12/26 | 1,880 | 1,948 | 1,880 | 1,909 | 101,500 |
| 2013/12/25 | 1,830 | 1,879 | 1,818 | 1,867 | 149,000 |
| 2013/12/24 | 1,840 | 1,854 | 1,815 | 1,826 | 91,900 |
| 2013/12/20 | 1,820 | 1,843 | 1,811 | 1,837 | 60,400 |
| 2013/12/19 | 1,820 | 1,833 | 1,806 | 1,810 | 61,700 |
| 2013/12/18 | 1,805 | 1,828 | 1,802 | 1,812 | 23,500 |
| 2013/12/17 | 1,805 | 1,848 | 1,805 | 1,829 | 57,800 |
| 2013/12/16 | 1,856 | 1,856 | 1,765 | 1,793 | 68,500 |
| 2013/12/13 | 1,868 | 1,870 | 1,830 | 1,835 | 39,300 |
| 2013/12/12 | 1,859 | 1,869 | 1,825 | 1,868 | 44,800 |
| 2013/12/11 | 1,849 | 1,857 | 1,830 | 1,848 | 54,000 |
| 2013/12/10 | 1,840 | 1,880 | 1,830 | 1,861 | 86,900 |
| 2013/12/09 | 1,853 | 1,860 | 1,830 | 1,849 | 60,900 |
| 2013/12/06 | 1,850 | 1,855 | 1,819 | 1,828 | 58,000 |
| 2013/12/05 | 1,855 | 1,880 | 1,837 | 1,863 | 94,600 |
| 2013/12/04 | 1,856 | 1,868 | 1,810 | 1,850 | 88,200 |
| 2013/12/03 | 1,819 | 1,895 | 1,816 | 1,890 | 186,400 |
| 2013/12/02 | 1,830 | 1,830 | 1,800 | 1,817 | 99,000 |
| 2013/11/29 | 1,759 | 1,830 | 1,746 | 1,790 | 186,100 |
| 2013/11/28 | 1,745 | 1,765 | 1,735 | 1,762 | 70,400 |
| 2013/11/27 | 1,757 | 1,760 | 1,729 | 1,750 | 81,900 |
| 2013/11/26 | 1,714 | 1,750 | 1,706 | 1,749 | 89,100 |
| 2013/11/25 | 1,707 | 1,720 | 1,703 | 1,707 | 37,000 |
| 2013/11/22 | 1,712 | 1,739 | 1,700 | 1,700 | 154,800 |
| 2013/11/21 | 1,760 | 1,820 | 1,729 | 1,739 | 65,500 |
| 2013/11/20 | 1,750 | 1,795 | 1,750 | 1,756 | 23,800 |
| 2013/11/19 | 1,795 | 1,795 | 1,745 | 1,758 | 59,900 |
| 2013/11/18 | 1,815 | 1,830 | 1,801 | 1,823 | 24,800 |
| 2013/11/15 | 1,743 | 1,798 | 1,732 | 1,785 | 54,100 |
| 2013/11/14 | 1,711 | 1,745 | 1,709 | 1,715 | 27,300 |
| 2013/11/13 | 1,730 | 1,740 | 1,715 | 1,715 | 37,300 |
| 2013/11/12 | 1,709 | 1,770 | 1,705 | 1,757 | 38,300 |
| 2013/11/11 | 1,762 | 1,770 | 1,720 | 1,729 | 20,500 |
| 2013/11/08 | 1,710 | 1,765 | 1,700 | 1,744 | 36,700 |
| 2013/11/07 | 1,800 | 1,818 | 1,721 | 1,739 | 60,700 |
| 2013/11/06 | 1,760 | 1,830 | 1,740 | 1,816 | 33,800 |
| 2013/11/05 | 1,800 | 1,800 | 1,712 | 1,770 | 89,600 |
| 2013/11/01 | 1,908 | 1,909 | 1,760 | 1,830 | 49,000 |
| 2013/10/31 | 1,909 | 1,909 | 1,865 | 1,889 | 29,500 |
| 2013/10/30 | 1,960 | 1,982 | 1,849 | 1,878 | 126,200 |
| 2013/10/29 | 1,940 | 1,979 | 1,900 | 1,961 | 56,500 |
| 2013/10/28 | 1,840 | 1,980 | 1,822 | 1,980 | 181,400 |
| 2013/10/25 | 1,788 | 1,825 | 1,777 | 1,808 | 40,000 |
| 2013/10/24 | 1,755 | 1,828 | 1,735 | 1,813 | 48,800 |
| 2013/10/23 | 1,830 | 1,837 | 1,752 | 1,765 | 48,800 |
| 2013/10/22 | 1,900 | 1,930 | 1,806 | 1,815 | 124,700 |
| 2013/10/21 | 1,788 | 1,850 | 1,770 | 1,840 | 125,100 |
| 2013/10/18 | 1,677 | 1,718 | 1,671 | 1,714 | 42,100 |
| 2013/10/17 | 1,680 | 1,683 | 1,665 | 1,677 | 6,900 |
| 2013/10/16 | 1,650 | 1,675 | 1,645 | 1,656 | 10,000 |
| 2013/10/15 | 1,735 | 1,761 | 1,602 | 1,690 | 34,200 |
| 2013/10/11 | 1,681 | 1,730 | 1,680 | 1,719 | 38,400 |
| 2013/10/10 | 1,621 | 1,684 | 1,591 | 1,661 | 34,700 |
| 2013/10/09 | 1,577 | 1,605 | 1,570 | 1,604 | 12,300 |
| 2013/10/08 | 1,590 | 1,599 | 1,579 | 1,599 | 4,900 |
| 2013/10/07 | 1,595 | 1,617 | 1,570 | 1,600 | 28,300 |
| 2013/10/04 | 1,607 | 1,620 | 1,593 | 1,593 | 11,500 |
| 2013/10/03 | 1,558 | 1,650 | 1,558 | 1,622 | 23,400 |
| 2013/10/02 | 1,558 | 1,575 | 1,555 | 1,571 | 13,300 |
| 2013/10/01 | 1,588 | 1,603 | 1,560 | 1,560 | 10,400 |
| 2013/09/30 | 1,620 | 1,620 | 1,565 | 1,593 | 11,600 |
| 2013/09/27 | 1,650 | 1,650 | 1,609 | 1,621 | 9,300 |
| 2013/09/26 | 1,550 | 1,631 | 1,550 | 1,631 | 11,900 |
| 2013/09/25 | 1,623 | 1,630 | 1,580 | 1,582 | 16,900 |
| 2013/09/24 | 1,627 | 1,642 | 1,614 | 1,624 | 7,200 |
| 2013/09/20 | 1,605 | 1,630 | 1,602 | 1,622 | 9,600 |
| 2013/09/19 | 1,652 | 1,657 | 1,594 | 1,605 | 23,900 |
| 2013/09/18 | 1,602 | 1,677 | 1,600 | 1,619 | 39,700 |
| 2013/09/17 | 1,558 | 1,599 | 1,541 | 1,599 | 29,700 |
| 2013/09/13 | 1,434 | 1,550 | 1,434 | 1,540 | 25,300 |
| 2013/09/12 | 1,416 | 1,430 | 1,416 | 1,430 | 4,500 |
| 2013/09/11 | 1,408 | 1,434 | 1,405 | 1,430 | 6,300 |
| 2013/09/10 | 1,415 | 1,421 | 1,405 | 1,416 | 8,700 |
| 2013/09/09 | 1,440 | 1,440 | 1,400 | 1,424 | 11,100 |
| 2013/09/06 | 1,440 | 1,440 | 1,399 | 1,400 | 10,200 |
| 2013/09/05 | 1,480 | 1,480 | 1,433 | 1,441 | 8,600 |
| 2013/09/04 | 1,421 | 1,460 | 1,403 | 1,457 | 13,900 |
| 2013/09/03 | 1,384 | 1,430 | 1,369 | 1,430 | 10,600 |
| 2013/09/02 | 1,357 | 1,380 | 1,355 | 1,375 | 6,200 |
| 2013/08/30 | 1,354 | 1,379 | 1,354 | 1,378 | 8,300 |
| 2013/08/29 | 1,350 | 1,375 | 1,345 | 1,350 | 11,600 |
| 2013/08/28 | 1,360 | 1,360 | 1,335 | 1,348 | 23,800 |
| 2013/08/27 | 1,418 | 1,420 | 1,400 | 1,400 | 17,800 |
| 2013/08/26 | 1,469 | 1,469 | 1,410 | 1,421 | 14,400 |
| 2013/08/23 | 1,470 | 1,470 | 1,440 | 1,452 | 6,900 |
| 2013/08/22 | 1,456 | 1,456 | 1,410 | 1,423 | 9,200 |
| 2013/08/21 | 1,491 | 1,491 | 1,448 | 1,465 | 12,200 |
| 2013/08/20 | 1,504 | 1,535 | 1,486 | 1,491 | 14,200 |
| 2013/08/19 | 1,475 | 1,500 | 1,475 | 1,500 | 6,100 |
| 2013/08/16 | 1,466 | 1,514 | 1,466 | 1,500 | 5,700 |
| 2013/08/15 | 1,473 | 1,495 | 1,470 | 1,483 | 4,500 |
| 2013/08/14 | 1,488 | 1,525 | 1,488 | 1,500 | 7,700 |
| 2013/08/13 | 1,450 | 1,489 | 1,450 | 1,466 | 6,800 |
| 2013/08/12 | 1,497 | 1,499 | 1,450 | 1,452 | 14,000 |
| 2013/08/09 | 1,524 | 1,525 | 1,494 | 1,499 | 22,800 |
| 2013/08/08 | 1,510 | 1,545 | 1,510 | 1,520 | 12,400 |
| 2013/08/07 | 1,547 | 1,570 | 1,517 | 1,520 | 13,300 |
| 2013/08/06 | 1,583 | 1,600 | 1,550 | 1,550 | 18,300 |
| 2013/08/05 | 1,530 | 1,612 | 1,501 | 1,580 | 21,800 |
| 2013/08/02 | 1,520 | 1,575 | 1,519 | 1,530 | 21,600 |
| 2013/08/01 | 1,540 | 1,570 | 1,487 | 1,497 | 51,300 |
| 2013/07/31 | 1,620 | 1,620 | 1,540 | 1,580 | 28,200 |
| 2013/07/30 | 1,592 | 1,688 | 1,591 | 1,627 | 29,300 |
| 2013/07/29 | 1,720 | 1,720 | 1,612 | 1,625 | 116,000 |
| 2013/07/26 | 1,903 | 1,942 | 1,868 | 1,920 | 52,100 |
| 2013/07/25 | 2,002 | 2,018 | 1,903 | 1,943 | 76,700 |
| 2013/07/24 | 1,888 | 1,992 | 1,883 | 1,987 | 109,600 |
| 2013/07/23 | 1,833 | 1,884 | 1,802 | 1,882 | 37,400 |
| 2013/07/22 | 1,777 | 1,821 | 1,775 | 1,810 | 29,000 |
| 2013/07/19 | 1,770 | 1,800 | 1,737 | 1,775 | 58,000 |
| 2013/07/18 | 1,725 | 1,764 | 1,721 | 1,742 | 23,700 |
| 2013/07/17 | 1,671 | 1,741 | 1,670 | 1,735 | 49,800 |
| 2013/07/16 | 1,662 | 1,683 | 1,660 | 1,672 | 18,200 |
| 2013/07/12 | 1,668 | 1,670 | 1,620 | 1,662 | 17,300 |
| 2013/07/11 | 1,610 | 1,645 | 1,605 | 1,639 | 14,400 |
| 2013/07/10 | 1,685 | 1,685 | 1,603 | 1,627 | 26,300 |
| 2013/07/09 | 1,676 | 1,680 | 1,630 | 1,665 | 24,600 |
| 2013/07/08 | 1,700 | 1,730 | 1,638 | 1,685 | 50,300 |
| 2013/07/05 | 1,500 | 1,617 | 1,500 | 1,606 | 40,100 |
| 2013/07/04 | 1,503 | 1,518 | 1,481 | 1,500 | 19,300 |
| 2013/07/03 | 1,532 | 1,546 | 1,512 | 1,512 | 23,800 |
| 2013/07/02 | 1,549 | 1,549 | 1,510 | 1,532 | 17,100 |
| 2013/07/01 | 1,451 | 1,523 | 1,451 | 1,510 | 19,500 |
| 2013/06/28 | 1,415 | 1,490 | 1,389 | 1,474 | 21,200 |
| 2013/06/27 | 1,415 | 1,420 | 1,305 | 1,388 | 35,700 |
| 2013/06/26 | 1,574 | 1,574 | 1,350 | 1,376 | 42,300 |
| 2013/06/25 | 1,577 | 1,580 | 1,510 | 1,539 | 18,600 |
| 2013/06/24 | 1,581 | 1,614 | 1,581 | 1,599 | 9,000 |
| 2013/06/21 | 1,560 | 1,600 | 1,548 | 1,575 | 17,800 |
| 2013/06/20 | 1,585 | 1,628 | 1,585 | 1,628 | 11,700 |
| 2013/06/19 | 1,595 | 1,630 | 1,568 | 1,603 | 29,300 |
| 2013/06/18 | 1,565 | 1,599 | 1,551 | 1,555 | 13,300 |
| 2013/06/17 | 1,541 | 1,559 | 1,515 | 1,544 | 12,300 |
| 2013/06/14 | 1,586 | 1,604 | 1,532 | 1,541 | 25,500 |
| 2013/06/13 | 1,583 | 1,583 | 1,520 | 1,531 | 17,900 |
| 2013/06/12 | 1,550 | 1,621 | 1,529 | 1,615 | 18,100 |
| 2013/06/11 | 1,536 | 1,649 | 1,536 | 1,583 | 29,900 |
| 2013/06/10 | 1,520 | 1,566 | 1,500 | 1,532 | 51,900 |
| 2013/06/07 | 1,480 | 1,524 | 1,320 | 1,400 | 97,300 |
| 2013/06/06 | 1,725 | 1,755 | 1,415 | 1,600 | 92,400 |
| 2013/06/05 | 1,769 | 1,842 | 1,758 | 1,759 | 15,100 |
| 2013/06/04 | 1,756 | 1,785 | 1,724 | 1,769 | 40,300 |
| 2013/06/03 | 1,850 | 1,851 | 1,768 | 1,787 | 38,400 |
| 2013/05/31 | 1,898 | 1,898 | 1,830 | 1,850 | 19,400 |
| 2013/05/30 | 1,886 | 1,920 | 1,843 | 1,869 | 30,700 |
| 2013/05/29 | 1,925 | 1,985 | 1,890 | 1,929 | 44,000 |
| 2013/05/28 | 1,840 | 1,930 | 1,840 | 1,885 | 27,400 |
| 2013/05/27 | 1,831 | 1,899 | 1,800 | 1,880 | 44,600 |
| 2013/05/24 | 1,920 | 1,940 | 1,800 | 1,890 | 73,400 |
| 2013/05/23 | 1,960 | 2,035 | 1,800 | 1,800 | 92,000 |
| 2013/05/22 | 2,040 | 2,050 | 1,947 | 1,986 | 42,800 |
| 2013/05/21 | 2,116 | 2,116 | 1,999 | 2,029 | 39,700 |
| 2013/05/20 | 2,130 | 2,144 | 2,076 | 2,116 | 67,700 |
| 2013/05/17 | 1,990 | 2,145 | 1,930 | 2,100 | 78,400 |
| 2013/05/16 | 2,067 | 2,070 | 1,785 | 1,950 | 116,600 |
| 2013/05/15 | 2,300 | 2,300 | 2,014 | 2,031 | 159,600 |
| 2013/05/14 | 2,090 | 2,380 | 2,090 | 2,285 | 290,000 |
| 2013/05/13 | 2,420 | 2,590 | 2,415 | 2,590 | 158,200 |
| 2013/05/10 | 2,295 | 2,305 | 2,220 | 2,295 | 75,400 |
| 2013/05/09 | 2,300 | 2,367 | 2,150 | 2,220 | 82,700 |
| 2013/05/08 | 2,264 | 2,370 | 2,051 | 2,300 | 130,200 |
| 2013/05/07 | 2,080 | 2,255 | 2,031 | 2,230 | 124,400 |
| 2013/05/02 | 2,003 | 2,048 | 1,980 | 2,031 | 46,100 |
| 2013/05/01 | 1,927 | 2,040 | 1,915 | 2,002 | 98,100 |
| 2013/04/30 | 1,879 | 1,940 | 1,871 | 1,905 | 34,000 |
| 2013/04/26 | 1,903 | 1,912 | 1,860 | 1,899 | 50,300 |
| 2013/04/25 | 1,945 | 1,945 | 1,880 | 1,919 | 41,900 |
| 2013/04/24 | 1,969 | 1,969 | 1,932 | 1,950 | 32,700 |
| 2013/04/23 | 1,980 | 1,990 | 1,930 | 1,963 | 40,100 |
| 2013/04/22 | 1,955 | 1,971 | 1,935 | 1,958 | 35,200 |
| 2013/04/19 | 1,969 | 1,969 | 1,911 | 1,940 | 17,600 |
| 2013/04/18 | 2,000 | 2,018 | 1,895 | 1,904 | 84,900 |
| 2013/04/17 | 1,850 | 1,980 | 1,849 | 1,980 | 78,800 |
| 2013/04/16 | 1,760 | 1,849 | 1,730 | 1,849 | 37,400 |
| 2013/04/15 | 1,802 | 1,802 | 1,776 | 1,790 | 31,500 |
| 2013/04/12 | 1,840 | 1,848 | 1,807 | 1,815 | 27,000 |
| 2013/04/11 | 1,840 | 1,895 | 1,804 | 1,840 | 56,700 |
| 2013/04/10 | 1,800 | 1,824 | 1,789 | 1,800 | 47,800 |
| 2013/04/09 | 1,859 | 1,869 | 1,803 | 1,816 | 46,700 |
| 2013/04/08 | 1,891 | 1,891 | 1,840 | 1,855 | 48,400 |
| 2013/04/05 | 1,923 | 1,925 | 1,864 | 1,885 | 42,000 |
| 2013/04/04 | 1,880 | 1,899 | 1,824 | 1,863 | 38,700 |
| 2013/04/03 | 1,902 | 1,950 | 1,871 | 1,924 | 29,500 |
| 2013/04/02 | 1,751 | 1,935 | 1,712 | 1,903 | 78,400 |
| 2013/04/01 | 2,105 | 2,110 | 1,778 | 1,864 | 93,500 |
| 2013/03/29 | 2,142 | 2,158 | 2,056 | 2,110 | 49,900 |
| 2013/03/28 | 2,165 | 2,175 | 2,101 | 2,157 | 51,400 |
| 2013/03/27 | 2,100 | 2,150 | 2,100 | 2,148 | 35,000 |
| 2013/03/26 | 2,098 | 2,107 | 2,055 | 2,080 | 54,500 |
| 2013/03/25 | 2,150 | 2,164 | 2,072 | 2,115 | 100,700 |
| 2013/03/22 | 2,001 | 2,035 | 1,980 | 2,015 | 47,700 |
| 2013/03/21 | 2,057 | 2,058 | 1,954 | 2,027 | 68,800 |
| 2013/03/19 | 2,149 | 2,150 | 2,001 | 2,049 | 100,600 |
| 2013/03/18 | 1,900 | 2,098 | 1,900 | 2,057 | 173,700 |
| 2013/03/15 | 1,789 | 1,900 | 1,775 | 1,900 | 77,500 |
| 2013/03/14 | 1,830 | 1,835 | 1,760 | 1,789 | 36,600 |
| 2013/03/13 | 1,800 | 1,814 | 1,760 | 1,790 | 44,600 |
| 2013/03/12 | 1,865 | 1,865 | 1,792 | 1,819 | 31,400 |
| 2013/03/11 | 1,808 | 1,850 | 1,808 | 1,825 | 35,800 |
| 2013/03/08 | 1,880 | 1,880 | 1,777 | 1,800 | 122,600 |
| 2013/03/07 | 1,900 | 1,938 | 1,900 | 1,901 | 60,200 |
| 2013/03/06 | 1,917 | 1,972 | 1,885 | 1,927 | 79,500 |
| 2013/03/05 | 1,990 | 1,998 | 1,955 | 1,957 | 73,200 |
| 2013/03/04 | 1,940 | 1,970 | 1,895 | 1,930 | 116,300 |
| 2013/03/01 | 1,799 | 1,959 | 1,765 | 1,938 | 168,600 |
| 2013/02/28 | 1,700 | 1,759 | 1,666 | 1,759 | 87,400 |
| 2013/02/27 | 1,578 | 1,679 | 1,578 | 1,660 | 89,600 |
| 2013/02/26 | 1,550 | 1,578 | 1,545 | 1,574 | 40,100 |
| 2013/02/25 | 1,568 | 1,593 | 1,559 | 1,580 | 56,200 |
| 2013/02/22 | 1,598 | 1,598 | 1,527 | 1,591 | 91,800 |
| 2013/02/21 | 1,455 | 1,599 | 1,455 | 1,598 | 172,500 |
| 2013/02/20 | 1,434 | 1,449 | 1,402 | 1,449 | 66,000 |
| 2013/02/19 | 1,369 | 1,424 | 1,354 | 1,416 | 69,200 |
| 2013/02/18 | 1,355 | 1,379 | 1,350 | 1,351 | 36,600 |
| 2013/02/15 | 1,360 | 1,388 | 1,271 | 1,315 | 118,000 |
| 2013/02/14 | 1,267 | 1,335 | 1,267 | 1,317 | 21,600 |
| 2013/02/13 | 1,210 | 1,300 | 1,210 | 1,266 | 44,800 |
| 2013/02/12 | 1,330 | 1,330 | 1,270 | 1,270 | 50,200 |
| 2013/02/08 | 1,353 | 1,359 | 1,340 | 1,340 | 22,800 |
| 2013/02/07 | 1,365 | 1,393 | 1,355 | 1,357 | 42,700 |
| 2013/02/06 | 1,400 | 1,420 | 1,370 | 1,375 | 33,000 |
| 2013/02/05 | 1,400 | 1,400 | 1,368 | 1,382 | 35,400 |
| 2013/02/04 | 1,418 | 1,461 | 1,400 | 1,425 | 69,700 |
| 2013/02/01 | 1,361 | 1,395 | 1,327 | 1,385 | 51,300 |
| 2013/01/31 | 1,365 | 1,390 | 1,334 | 1,367 | 52,700 |
| 2013/01/30 | 1,400 | 1,470 | 1,395 | 1,395 | 148,200 |
| 2013/01/29 | 1,370 | 1,491 | 1,323 | 1,422 | 250,300 |
| 2013/01/28 | 1,400 | 1,422 | 1,330 | 1,360 | 226,100 |
| 2013/01/25 | 1,180 | 1,290 | 1,178 | 1,280 | 184,700 |
| 2013/01/24 | 1,129 | 1,173 | 1,129 | 1,170 | 58,800 |
| 2013/01/23 | 1,140 | 1,160 | 1,127 | 1,128 | 53,800 |
| 2013/01/22 | 1,179 | 1,180 | 1,117 | 1,127 | 43,900 |
| 2013/01/21 | 1,109 | 1,183 | 1,109 | 1,138 | 84,700 |
| 2013/01/18 | 1,080 | 1,098 | 1,068 | 1,095 | 15,600 |
| 2013/01/17 | 1,086 | 1,110 | 1,053 | 1,060 | 30,200 |
| 2013/01/16 | 1,100 | 1,110 | 1,081 | 1,081 | 19,400 |
| 2013/01/15 | 1,080 | 1,126 | 1,080 | 1,091 | 32,600 |
| 2013/01/11 | 1,080 | 1,085 | 1,065 | 1,077 | 12,900 |
| 2013/01/10 | 1,105 | 1,119 | 1,078 | 1,080 | 38,800 |
| 2013/01/09 | 1,053 | 1,121 | 1,031 | 1,119 | 54,000 |
| 2013/01/08 | 1,077 | 1,077 | 1,030 | 1,042 | 31,000 |
| 2013/01/07 | 1,080 | 1,088 | 1,060 | 1,076 | 21,700 |
| 2013/01/04 | 1,054 | 1,090 | 1,051 | 1,089 | 37,300 |