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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,927 | 1,927 | 1,895 | 1,903 | 15,400 |
| 2014/12/29 | 1,935 | 1,945 | 1,901 | 1,917 | 36,100 |
| 2014/12/26 | 1,865 | 1,914 | 1,865 | 1,901 | 31,400 |
| 2014/12/25 | 1,870 | 1,870 | 1,850 | 1,855 | 15,500 |
| 2014/12/24 | 1,851 | 1,872 | 1,843 | 1,865 | 39,200 |
| 2014/12/22 | 1,846 | 1,848 | 1,830 | 1,836 | 9,100 |
| 2014/12/19 | 1,830 | 1,840 | 1,828 | 1,829 | 11,700 |
| 2014/12/18 | 1,819 | 1,833 | 1,815 | 1,820 | 16,100 |
| 2014/12/17 | 1,827 | 1,827 | 1,810 | 1,811 | 22,900 |
| 2014/12/16 | 1,842 | 1,846 | 1,831 | 1,832 | 23,000 |
| 2014/12/15 | 1,852 | 1,876 | 1,842 | 1,846 | 20,700 |
| 2014/12/12 | 1,836 | 1,878 | 1,836 | 1,851 | 30,500 |
| 2014/12/11 | 1,836 | 1,845 | 1,832 | 1,838 | 14,500 |
| 2014/12/10 | 1,845 | 1,851 | 1,835 | 1,844 | 13,900 |
| 2014/12/09 | 1,850 | 1,872 | 1,850 | 1,851 | 20,000 |
| 2014/12/08 | 1,862 | 1,890 | 1,847 | 1,848 | 26,500 |
| 2014/12/05 | 1,851 | 1,881 | 1,843 | 1,872 | 27,900 |
| 2014/12/04 | 1,845 | 1,878 | 1,844 | 1,855 | 28,400 |
| 2014/12/03 | 1,848 | 1,859 | 1,845 | 1,845 | 33,900 |
| 2014/12/02 | 1,851 | 1,865 | 1,845 | 1,850 | 16,200 |
| 2014/12/01 | 1,868 | 1,884 | 1,847 | 1,850 | 24,300 |
| 2014/11/28 | 1,842 | 1,865 | 1,836 | 1,853 | 21,000 |
| 2014/11/27 | 1,879 | 1,879 | 1,840 | 1,850 | 24,100 |
| 2014/11/26 | 1,862 | 1,878 | 1,852 | 1,875 | 16,000 |
| 2014/11/25 | 1,860 | 1,870 | 1,850 | 1,862 | 12,200 |
| 2014/11/21 | 1,838 | 1,850 | 1,837 | 1,844 | 15,000 |
| 2014/11/20 | 1,875 | 1,890 | 1,838 | 1,838 | 26,900 |
| 2014/11/19 | 1,860 | 2,030 | 1,836 | 1,890 | 187,700 |
| 2014/11/18 | 1,839 | 1,856 | 1,832 | 1,855 | 13,600 |
| 2014/11/17 | 1,850 | 1,851 | 1,830 | 1,835 | 23,100 |
| 2014/11/14 | 1,860 | 1,877 | 1,836 | 1,847 | 32,900 |
| 2014/11/13 | 1,875 | 1,885 | 1,840 | 1,875 | 40,300 |
| 2014/11/12 | 1,894 | 1,895 | 1,856 | 1,866 | 32,200 |
| 2014/11/11 | 1,884 | 1,898 | 1,883 | 1,885 | 12,800 |
| 2014/11/10 | 1,884 | 1,888 | 1,871 | 1,883 | 11,100 |
| 2014/11/07 | 1,892 | 1,909 | 1,886 | 1,890 | 12,100 |
| 2014/11/06 | 1,915 | 1,929 | 1,871 | 1,883 | 21,900 |
| 2014/11/05 | 1,902 | 1,928 | 1,885 | 1,907 | 35,000 |
| 2014/11/04 | 1,920 | 1,930 | 1,879 | 1,903 | 40,200 |
| 2014/10/31 | 1,889 | 1,915 | 1,866 | 1,907 | 27,600 |
| 2014/10/30 | 1,885 | 1,907 | 1,860 | 1,860 | 51,200 |
| 2014/10/29 | 1,898 | 1,903 | 1,874 | 1,890 | 16,200 |
| 2014/10/28 | 1,912 | 1,930 | 1,865 | 1,870 | 43,000 |
| 2014/10/27 | 1,932 | 1,973 | 1,932 | 1,963 | 19,600 |
| 2014/10/24 | 1,978 | 1,979 | 1,910 | 1,928 | 22,800 |
| 2014/10/23 | 1,978 | 1,978 | 1,944 | 1,960 | 18,500 |
| 2014/10/22 | 1,969 | 1,970 | 1,940 | 1,969 | 13,800 |
| 2014/10/21 | 1,983 | 1,983 | 1,955 | 1,961 | 24,200 |
| 2014/10/20 | 1,947 | 1,968 | 1,922 | 1,965 | 42,100 |
| 2014/10/17 | 1,870 | 1,930 | 1,864 | 1,871 | 49,600 |
| 2014/10/16 | 1,814 | 1,882 | 1,814 | 1,830 | 29,000 |
| 2014/10/15 | 1,860 | 1,863 | 1,835 | 1,854 | 17,200 |
| 2014/10/14 | 1,850 | 1,869 | 1,816 | 1,825 | 38,900 |
| 2014/10/10 | 1,894 | 1,910 | 1,838 | 1,871 | 47,100 |
| 2014/10/09 | 1,972 | 1,989 | 1,928 | 1,930 | 25,900 |
| 2014/10/08 | 1,900 | 2,000 | 1,900 | 1,983 | 34,200 |
| 2014/10/07 | 1,980 | 1,982 | 1,936 | 1,942 | 22,400 |
| 2014/10/06 | 1,970 | 2,011 | 1,957 | 1,996 | 28,100 |
| 2014/10/03 | 1,896 | 1,975 | 1,889 | 1,965 | 31,600 |
| 2014/10/02 | 1,850 | 1,893 | 1,850 | 1,876 | 35,400 |
| 2014/10/01 | 1,961 | 1,969 | 1,911 | 1,912 | 30,700 |
| 2014/09/30 | 2,005 | 2,005 | 1,952 | 1,965 | 17,600 |
| 2014/09/29 | 1,997 | 2,016 | 1,997 | 1,999 | 23,600 |
| 2014/09/26 | 1,997 | 2,007 | 1,980 | 1,997 | 17,100 |
| 2014/09/25 | 2,020 | 2,035 | 2,003 | 2,010 | 16,000 |
| 2014/09/24 | 2,002 | 2,028 | 1,995 | 2,019 | 18,900 |
| 2014/09/22 | 2,000 | 2,049 | 1,973 | 2,028 | 46,200 |
| 2014/09/19 | 2,005 | 2,008 | 1,982 | 1,985 | 16,200 |
| 2014/09/18 | 2,006 | 2,025 | 1,984 | 2,003 | 39,100 |
| 2014/09/17 | 1,987 | 2,026 | 1,963 | 2,005 | 76,600 |
| 2014/09/16 | 1,900 | 1,935 | 1,900 | 1,907 | 18,000 |
| 2014/09/12 | 1,908 | 1,908 | 1,882 | 1,891 | 35,000 |
| 2014/09/11 | 1,910 | 1,917 | 1,886 | 1,890 | 19,400 |
| 2014/09/10 | 1,928 | 1,929 | 1,870 | 1,917 | 30,200 |
| 2014/09/09 | 1,929 | 1,934 | 1,910 | 1,916 | 17,500 |
| 2014/09/08 | 1,929 | 1,936 | 1,910 | 1,925 | 17,700 |
| 2014/09/05 | 1,943 | 1,943 | 1,919 | 1,927 | 12,800 |
| 2014/09/04 | 1,967 | 1,976 | 1,930 | 1,937 | 17,300 |
| 2014/09/03 | 1,971 | 1,981 | 1,955 | 1,962 | 18,700 |
| 2014/09/02 | 1,988 | 1,988 | 1,962 | 1,969 | 14,300 |
| 2014/09/01 | 1,950 | 1,982 | 1,950 | 1,982 | 9,000 |
| 2014/08/29 | 1,999 | 1,999 | 1,954 | 1,964 | 19,000 |
| 2014/08/28 | 1,964 | 2,018 | 1,963 | 1,985 | 34,100 |
| 2014/08/27 | 1,959 | 1,980 | 1,959 | 1,962 | 16,800 |
| 2014/08/26 | 1,990 | 1,991 | 1,965 | 1,978 | 10,300 |
| 2014/08/25 | 1,988 | 1,993 | 1,948 | 1,985 | 33,800 |
| 2014/08/22 | 1,972 | 1,983 | 1,956 | 1,979 | 16,600 |
| 2014/08/21 | 1,977 | 1,994 | 1,967 | 1,988 | 19,300 |
| 2014/08/20 | 1,955 | 1,984 | 1,955 | 1,977 | 14,900 |
| 2014/08/19 | 1,992 | 2,000 | 1,940 | 1,963 | 31,000 |
| 2014/08/18 | 1,985 | 2,030 | 1,977 | 1,988 | 71,100 |
| 2014/08/15 | 1,895 | 1,910 | 1,894 | 1,903 | 14,100 |
| 2014/08/14 | 1,900 | 1,920 | 1,893 | 1,893 | 13,200 |
| 2014/08/13 | 1,870 | 1,906 | 1,865 | 1,900 | 21,700 |
| 2014/08/12 | 1,865 | 1,891 | 1,861 | 1,870 | 13,800 |
| 2014/08/11 | 1,821 | 1,890 | 1,821 | 1,876 | 43,600 |
| 2014/08/08 | 1,833 | 1,853 | 1,789 | 1,808 | 46,000 |
| 2014/08/07 | 1,860 | 1,880 | 1,820 | 1,865 | 24,000 |
| 2014/08/06 | 1,880 | 1,886 | 1,855 | 1,863 | 23,100 |
| 2014/08/05 | 1,928 | 1,928 | 1,883 | 1,885 | 17,600 |
| 2014/08/04 | 1,891 | 1,929 | 1,880 | 1,912 | 23,700 |
| 2014/08/01 | 1,890 | 1,895 | 1,850 | 1,892 | 51,900 |
| 2014/07/31 | 1,912 | 1,943 | 1,875 | 1,919 | 53,300 |
| 2014/07/30 | 1,960 | 1,962 | 1,916 | 1,920 | 90,300 |
| 2014/07/29 | 2,062 | 2,065 | 1,934 | 1,975 | 134,500 |
| 2014/07/28 | 2,069 | 2,080 | 2,060 | 2,070 | 30,700 |
| 2014/07/25 | 2,078 | 2,079 | 2,055 | 2,074 | 18,500 |
| 2014/07/24 | 2,082 | 2,097 | 2,034 | 2,046 | 38,500 |
| 2014/07/23 | 2,075 | 2,099 | 2,070 | 2,080 | 27,800 |
| 2014/07/22 | 2,130 | 2,150 | 2,065 | 2,075 | 77,200 |
| 2014/07/18 | 1,990 | 2,030 | 1,981 | 2,011 | 48,300 |
| 2014/07/17 | 2,060 | 2,095 | 2,000 | 2,030 | 69,400 |
| 2014/07/16 | 2,090 | 2,170 | 2,052 | 2,061 | 123,500 |
| 2014/07/15 | 2,084 | 2,087 | 2,004 | 2,040 | 89,500 |
| 2014/07/14 | 1,923 | 2,068 | 1,922 | 2,046 | 188,100 |
| 2014/07/11 | 1,860 | 1,893 | 1,848 | 1,883 | 19,500 |
| 2014/07/10 | 1,910 | 1,915 | 1,872 | 1,874 | 22,900 |
| 2014/07/09 | 1,930 | 1,944 | 1,915 | 1,923 | 19,900 |
| 2014/07/08 | 1,935 | 1,964 | 1,920 | 1,950 | 36,500 |
| 2014/07/07 | 1,927 | 1,959 | 1,925 | 1,935 | 43,500 |
| 2014/07/04 | 1,898 | 1,920 | 1,891 | 1,917 | 27,400 |
| 2014/07/03 | 1,910 | 1,915 | 1,887 | 1,898 | 14,700 |
| 2014/07/02 | 1,920 | 1,920 | 1,900 | 1,908 | 16,600 |
| 2014/07/01 | 1,927 | 1,938 | 1,898 | 1,901 | 26,800 |
| 2014/06/30 | 1,873 | 1,927 | 1,873 | 1,924 | 41,100 |
| 2014/06/27 | 1,850 | 1,856 | 1,801 | 1,850 | 42,000 |
| 2014/06/26 | 1,872 | 1,889 | 1,841 | 1,872 | 20,800 |
| 2014/06/25 | 1,871 | 1,900 | 1,863 | 1,868 | 23,000 |
| 2014/06/24 | 1,875 | 1,902 | 1,862 | 1,886 | 20,900 |
| 2014/06/23 | 1,872 | 1,907 | 1,865 | 1,884 | 21,900 |
| 2014/06/20 | 1,900 | 1,901 | 1,872 | 1,873 | 25,900 |
| 2014/06/19 | 1,906 | 1,926 | 1,892 | 1,901 | 27,200 |
| 2014/06/18 | 1,940 | 1,946 | 1,906 | 1,912 | 22,900 |
| 2014/06/17 | 1,930 | 1,941 | 1,883 | 1,913 | 39,400 |
| 2014/06/16 | 1,960 | 2,005 | 1,901 | 1,930 | 89,300 |
| 2014/06/13 | 1,868 | 1,935 | 1,855 | 1,932 | 37,400 |
| 2014/06/12 | 1,898 | 1,920 | 1,877 | 1,894 | 43,100 |
| 2014/06/11 | 1,910 | 1,937 | 1,902 | 1,927 | 92,200 |
| 2014/06/10 | 1,850 | 1,920 | 1,826 | 1,865 | 153,000 |
| 2014/06/09 | 1,790 | 1,820 | 1,790 | 1,810 | 22,600 |
| 2014/06/06 | 1,780 | 1,790 | 1,767 | 1,784 | 11,500 |
| 2014/06/05 | 1,794 | 1,799 | 1,750 | 1,778 | 16,400 |
| 2014/06/04 | 1,759 | 1,797 | 1,751 | 1,775 | 24,600 |
| 2014/06/03 | 1,730 | 1,768 | 1,722 | 1,750 | 27,500 |
| 2014/06/02 | 1,710 | 1,745 | 1,710 | 1,739 | 20,700 |
| 2014/05/30 | 1,727 | 1,731 | 1,691 | 1,697 | 13,300 |
| 2014/05/29 | 1,697 | 1,730 | 1,686 | 1,716 | 11,000 |
| 2014/05/28 | 1,705 | 1,719 | 1,693 | 1,716 | 10,900 |
| 2014/05/27 | 1,699 | 1,732 | 1,694 | 1,697 | 44,500 |
| 2014/05/26 | 1,660 | 1,693 | 1,656 | 1,688 | 11,700 |
| 2014/05/23 | 1,608 | 1,648 | 1,608 | 1,639 | 15,200 |
| 2014/05/22 | 1,580 | 1,624 | 1,560 | 1,608 | 24,200 |
| 2014/05/21 | 1,560 | 1,575 | 1,555 | 1,562 | 10,700 |
| 2014/05/20 | 1,556 | 1,585 | 1,556 | 1,576 | 30,300 |
| 2014/05/19 | 1,617 | 1,618 | 1,550 | 1,560 | 30,200 |
| 2014/05/16 | 1,630 | 1,630 | 1,604 | 1,611 | 14,100 |
| 2014/05/15 | 1,641 | 1,652 | 1,621 | 1,632 | 22,100 |
| 2014/05/14 | 1,650 | 1,665 | 1,632 | 1,641 | 30,500 |
| 2014/05/13 | 1,642 | 1,693 | 1,642 | 1,660 | 49,900 |
| 2014/05/12 | 1,720 | 1,721 | 1,695 | 1,702 | 23,300 |
| 2014/05/09 | 1,715 | 1,731 | 1,715 | 1,718 | 7,600 |
| 2014/05/08 | 1,699 | 1,722 | 1,691 | 1,715 | 7,400 |
| 2014/05/07 | 1,730 | 1,733 | 1,680 | 1,700 | 16,000 |
| 2014/05/02 | 1,713 | 1,735 | 1,711 | 1,735 | 16,100 |
| 2014/05/01 | 1,650 | 1,716 | 1,632 | 1,704 | 23,200 |
| 2014/04/30 | 1,682 | 1,685 | 1,641 | 1,650 | 26,300 |
| 2014/04/28 | 1,688 | 1,693 | 1,645 | 1,662 | 31,700 |
| 2014/04/25 | 1,692 | 1,712 | 1,681 | 1,689 | 20,100 |
| 2014/04/24 | 1,700 | 1,736 | 1,699 | 1,710 | 17,600 |
| 2014/04/23 | 1,680 | 1,700 | 1,680 | 1,699 | 22,300 |
| 2014/04/22 | 1,721 | 1,729 | 1,680 | 1,687 | 15,100 |
| 2014/04/21 | 1,717 | 1,732 | 1,691 | 1,704 | 11,200 |
| 2014/04/18 | 1,730 | 1,750 | 1,705 | 1,721 | 16,500 |
| 2014/04/17 | 1,745 | 1,748 | 1,710 | 1,721 | 11,400 |
| 2014/04/16 | 1,672 | 1,731 | 1,672 | 1,722 | 23,500 |
| 2014/04/15 | 1,681 | 1,714 | 1,660 | 1,665 | 10,700 |
| 2014/04/14 | 1,670 | 1,715 | 1,661 | 1,668 | 14,100 |
| 2014/04/11 | 1,701 | 1,714 | 1,688 | 1,690 | 14,500 |
| 2014/04/10 | 1,780 | 1,784 | 1,724 | 1,734 | 18,800 |
| 2014/04/09 | 1,761 | 1,784 | 1,738 | 1,738 | 20,200 |
| 2014/04/08 | 1,770 | 1,807 | 1,744 | 1,796 | 24,100 |
| 2014/04/07 | 1,819 | 1,820 | 1,781 | 1,791 | 21,800 |
| 2014/04/04 | 1,850 | 1,850 | 1,825 | 1,840 | 21,700 |
| 2014/04/03 | 1,803 | 1,837 | 1,801 | 1,813 | 25,600 |
| 2014/04/02 | 1,839 | 1,850 | 1,796 | 1,819 | 33,300 |
| 2014/04/01 | 1,848 | 1,849 | 1,805 | 1,839 | 14,500 |
| 2014/03/31 | 1,811 | 1,833 | 1,798 | 1,818 | 25,400 |
| 2014/03/28 | 1,780 | 1,827 | 1,730 | 1,811 | 27,400 |
| 2014/03/27 | 1,757 | 1,773 | 1,705 | 1,769 | 27,800 |
| 2014/03/26 | 1,650 | 1,736 | 1,650 | 1,731 | 36,700 |
| 2014/03/25 | 1,672 | 1,710 | 1,659 | 1,662 | 30,400 |
| 2014/03/24 | 1,687 | 1,730 | 1,680 | 1,698 | 50,200 |
| 2014/03/20 | 1,761 | 1,772 | 1,673 | 1,687 | 41,200 |
| 2014/03/19 | 1,780 | 1,785 | 1,746 | 1,761 | 63,300 |
| 2014/03/18 | 1,756 | 1,788 | 1,750 | 1,755 | 21,000 |
| 2014/03/17 | 1,765 | 1,808 | 1,720 | 1,721 | 36,400 |
| 2014/03/14 | 1,830 | 1,830 | 1,762 | 1,768 | 56,300 |
| 2014/03/13 | 1,876 | 1,884 | 1,839 | 1,856 | 22,300 |
| 2014/03/12 | 1,879 | 1,902 | 1,875 | 1,885 | 19,600 |
| 2014/03/11 | 1,908 | 1,930 | 1,875 | 1,906 | 22,800 |
| 2014/03/10 | 1,895 | 1,925 | 1,886 | 1,899 | 24,700 |
| 2014/03/07 | 1,900 | 1,940 | 1,891 | 1,901 | 20,800 |
| 2014/03/06 | 1,871 | 1,909 | 1,855 | 1,891 | 19,100 |
| 2014/03/05 | 1,878 | 1,925 | 1,863 | 1,874 | 16,400 |
| 2014/03/04 | 1,821 | 1,857 | 1,817 | 1,856 | 16,700 |
| 2014/03/03 | 1,857 | 1,864 | 1,800 | 1,861 | 39,200 |
| 2014/02/28 | 1,915 | 1,933 | 1,878 | 1,879 | 45,900 |
| 2014/02/27 | 1,970 | 1,976 | 1,921 | 1,945 | 36,900 |
| 2014/02/26 | 1,925 | 1,967 | 1,912 | 1,960 | 41,600 |
| 2014/02/25 | 1,900 | 1,942 | 1,888 | 1,923 | 56,500 |
| 2014/02/24 | 1,867 | 1,914 | 1,852 | 1,875 | 37,700 |
| 2014/02/21 | 1,863 | 1,905 | 1,858 | 1,896 | 26,800 |
| 2014/02/20 | 1,874 | 1,892 | 1,837 | 1,857 | 25,600 |
| 2014/02/19 | 1,872 | 1,948 | 1,872 | 1,901 | 37,900 |
| 2014/02/18 | 1,851 | 1,913 | 1,847 | 1,912 | 26,200 |
| 2014/02/17 | 1,885 | 1,885 | 1,760 | 1,841 | 21,500 |
| 2014/02/14 | 1,935 | 1,935 | 1,798 | 1,850 | 51,000 |
| 2014/02/13 | 1,953 | 1,955 | 1,890 | 1,907 | 41,700 |
| 2014/02/12 | 1,929 | 1,969 | 1,910 | 1,962 | 61,600 |
| 2014/02/10 | 1,850 | 1,890 | 1,840 | 1,890 | 40,000 |
| 2014/02/07 | 1,829 | 1,845 | 1,769 | 1,810 | 52,000 |
| 2014/02/06 | 1,708 | 1,810 | 1,708 | 1,784 | 51,500 |
| 2014/02/05 | 1,774 | 1,790 | 1,660 | 1,702 | 73,900 |
| 2014/02/04 | 1,600 | 1,780 | 1,600 | 1,725 | 151,000 |
| 2014/02/03 | 1,902 | 1,937 | 1,831 | 1,834 | 94,200 |
| 2014/01/31 | 2,097 | 2,097 | 1,882 | 1,968 | 116,400 |
| 2014/01/30 | 1,979 | 2,024 | 1,979 | 1,987 | 91,800 |
| 2014/01/29 | 2,050 | 2,079 | 2,003 | 2,079 | 85,900 |
| 2014/01/28 | 2,090 | 2,106 | 1,990 | 1,994 | 207,200 |
| 2014/01/27 | 2,103 | 2,116 | 2,003 | 2,032 | 358,800 |
| 2014/01/24 | 2,228 | 2,326 | 2,212 | 2,303 | 149,800 |
| 2014/01/23 | 2,175 | 2,312 | 2,175 | 2,307 | 194,200 |
| 2014/01/22 | 2,186 | 2,239 | 2,160 | 2,207 | 68,800 |
| 2014/01/21 | 2,229 | 2,240 | 2,178 | 2,187 | 70,300 |
| 2014/01/20 | 2,145 | 2,234 | 2,144 | 2,212 | 120,700 |
| 2014/01/17 | 2,130 | 2,155 | 2,119 | 2,145 | 40,500 |
| 2014/01/16 | 2,151 | 2,153 | 2,104 | 2,121 | 57,200 |
| 2014/01/15 | 2,151 | 2,180 | 2,106 | 2,155 | 58,700 |
| 2014/01/14 | 2,100 | 2,167 | 2,066 | 2,121 | 80,400 |
| 2014/01/10 | 2,220 | 2,240 | 2,110 | 2,150 | 149,800 |
| 2014/01/09 | 2,150 | 2,233 | 2,102 | 2,200 | 404,800 |
| 2014/01/08 | 2,014 | 2,080 | 2,000 | 2,044 | 140,700 |
| 2014/01/07 | 1,986 | 2,028 | 1,957 | 1,980 | 94,900 |
| 2014/01/06 | 1,990 | 2,044 | 1,970 | 2,002 | 79,100 |