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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,210 | 3,285 | 3,210 | 3,275 | 32,300 |
| 2016/12/29 | 3,235 | 3,270 | 3,215 | 3,235 | 21,900 |
| 2016/12/28 | 3,230 | 3,255 | 3,205 | 3,255 | 26,400 |
| 2016/12/27 | 3,285 | 3,285 | 3,220 | 3,235 | 43,600 |
| 2016/12/26 | 3,220 | 3,290 | 3,200 | 3,290 | 56,700 |
| 2016/12/22 | 3,230 | 3,250 | 3,195 | 3,215 | 39,000 |
| 2016/12/21 | 3,290 | 3,290 | 3,240 | 3,260 | 24,100 |
| 2016/12/20 | 3,270 | 3,290 | 3,225 | 3,290 | 37,700 |
| 2016/12/19 | 3,255 | 3,260 | 3,210 | 3,260 | 26,400 |
| 2016/12/16 | 3,310 | 3,320 | 3,205 | 3,260 | 64,300 |
| 2016/12/15 | 3,355 | 3,360 | 3,265 | 3,310 | 50,800 |
| 2016/12/14 | 3,395 | 3,450 | 3,350 | 3,365 | 36,100 |
| 2016/12/13 | 3,265 | 3,375 | 3,250 | 3,370 | 62,400 |
| 2016/12/12 | 3,245 | 3,265 | 3,220 | 3,255 | 23,100 |
| 2016/12/09 | 3,190 | 3,225 | 3,170 | 3,220 | 26,700 |
| 2016/12/08 | 3,270 | 3,285 | 3,205 | 3,225 | 32,700 |
| 2016/12/07 | 3,260 | 3,265 | 3,200 | 3,265 | 40,500 |
| 2016/12/06 | 3,220 | 3,265 | 3,200 | 3,245 | 35,900 |
| 2016/12/05 | 3,190 | 3,225 | 3,190 | 3,220 | 27,400 |
| 2016/12/02 | 3,285 | 3,285 | 3,180 | 3,195 | 52,400 |
| 2016/12/01 | 3,320 | 3,345 | 3,260 | 3,280 | 40,500 |
| 2016/11/30 | 3,300 | 3,320 | 3,290 | 3,310 | 23,900 |
| 2016/11/29 | 3,300 | 3,335 | 3,270 | 3,285 | 34,400 |
| 2016/11/28 | 3,260 | 3,340 | 3,255 | 3,335 | 33,600 |
| 2016/11/25 | 3,340 | 3,350 | 3,235 | 3,270 | 58,500 |
| 2016/11/24 | 3,380 | 3,385 | 3,320 | 3,340 | 43,400 |
| 2016/11/22 | 3,315 | 3,355 | 3,285 | 3,350 | 36,000 |
| 2016/11/21 | 3,315 | 3,330 | 3,290 | 3,315 | 40,900 |
| 2016/11/18 | 3,310 | 3,315 | 3,245 | 3,280 | 32,200 |
| 2016/11/17 | 3,235 | 3,300 | 3,220 | 3,295 | 30,400 |
| 2016/11/16 | 3,235 | 3,235 | 3,190 | 3,235 | 28,900 |
| 2016/11/15 | 3,270 | 3,275 | 3,155 | 3,210 | 49,200 |
| 2016/11/14 | 3,200 | 3,300 | 3,195 | 3,250 | 53,600 |
| 2016/11/11 | 3,245 | 3,245 | 3,130 | 3,155 | 50,100 |
| 2016/11/10 | 3,230 | 3,250 | 3,120 | 3,245 | 62,200 |
| 2016/11/09 | 3,210 | 3,220 | 3,005 | 3,065 | 84,700 |
| 2016/11/08 | 3,205 | 3,220 | 3,155 | 3,170 | 36,700 |
| 2016/11/07 | 3,240 | 3,285 | 3,190 | 3,205 | 49,600 |
| 2016/11/04 | 3,185 | 3,215 | 3,080 | 3,175 | 79,900 |
| 2016/11/02 | 3,255 | 3,270 | 3,095 | 3,155 | 134,500 |
| 2016/11/01 | 3,330 | 3,355 | 3,205 | 3,290 | 194,800 |
| 2016/10/31 | 3,675 | 3,730 | 3,650 | 3,680 | 27,900 |
| 2016/10/28 | 3,750 | 3,790 | 3,620 | 3,690 | 62,400 |
| 2016/10/27 | 3,825 | 3,850 | 3,800 | 3,800 | 15,100 |
| 2016/10/26 | 3,810 | 3,900 | 3,795 | 3,825 | 23,400 |
| 2016/10/25 | 3,800 | 3,900 | 3,680 | 3,880 | 79,700 |
| 2016/10/24 | 3,845 | 3,845 | 3,780 | 3,815 | 19,800 |
| 2016/10/21 | 3,905 | 3,905 | 3,795 | 3,810 | 37,400 |
| 2016/10/20 | 3,985 | 3,995 | 3,855 | 3,920 | 33,800 |
| 2016/10/19 | 3,970 | 3,990 | 3,915 | 3,985 | 49,000 |
| 2016/10/18 | 3,955 | 4,050 | 3,830 | 3,895 | 81,500 |
| 2016/10/17 | 3,740 | 3,955 | 3,740 | 3,950 | 54,100 |
| 2016/10/14 | 3,775 | 3,880 | 3,700 | 3,735 | 67,300 |
| 2016/10/13 | 3,715 | 3,780 | 3,700 | 3,775 | 36,800 |
| 2016/10/12 | 3,610 | 3,745 | 3,590 | 3,660 | 43,500 |
| 2016/10/11 | 3,655 | 3,655 | 3,610 | 3,615 | 7,900 |
| 2016/10/07 | 3,585 | 3,640 | 3,530 | 3,630 | 25,400 |
| 2016/10/06 | 3,630 | 3,700 | 3,575 | 3,620 | 29,100 |
| 2016/10/05 | 3,700 | 3,715 | 3,575 | 3,640 | 40,900 |
| 2016/10/04 | 3,690 | 3,765 | 3,645 | 3,700 | 43,400 |
| 2016/10/03 | 3,650 | 3,735 | 3,630 | 3,725 | 50,600 |
| 2016/09/30 | 3,515 | 3,645 | 3,510 | 3,615 | 51,500 |
| 2016/09/29 | 3,600 | 3,625 | 3,510 | 3,515 | 43,700 |
| 2016/09/28 | 3,475 | 3,605 | 3,475 | 3,575 | 51,500 |
| 2016/09/27 | 3,475 | 3,545 | 3,395 | 3,545 | 77,600 |
| 2016/09/26 | 3,405 | 3,445 | 3,390 | 3,435 | 30,000 |
| 2016/09/23 | 3,325 | 3,385 | 3,290 | 3,365 | 24,300 |
| 2016/09/21 | 3,285 | 3,325 | 3,220 | 3,325 | 18,300 |
| 2016/09/20 | 3,265 | 3,310 | 3,215 | 3,305 | 19,900 |
| 2016/09/16 | 3,200 | 3,225 | 3,160 | 3,225 | 15,600 |
| 2016/09/15 | 3,175 | 3,205 | 3,140 | 3,185 | 10,000 |
| 2016/09/14 | 3,230 | 3,265 | 3,135 | 3,160 | 21,700 |
| 2016/09/13 | 3,250 | 3,295 | 3,240 | 3,295 | 12,400 |
| 2016/09/12 | 3,270 | 3,325 | 3,230 | 3,250 | 26,300 |
| 2016/09/09 | 3,335 | 3,385 | 3,295 | 3,370 | 22,200 |
| 2016/09/08 | 3,350 | 3,370 | 3,290 | 3,335 | 23,300 |
| 2016/09/07 | 3,340 | 3,400 | 3,290 | 3,390 | 47,700 |
| 2016/09/06 | 3,190 | 3,355 | 3,175 | 3,335 | 62,500 |
| 2016/09/05 | 3,155 | 3,190 | 3,140 | 3,160 | 35,300 |
| 2016/09/02 | 3,085 | 3,145 | 3,085 | 3,110 | 22,100 |
| 2016/09/01 | 3,145 | 3,190 | 3,085 | 3,105 | 27,200 |
| 2016/08/31 | 3,080 | 3,115 | 3,050 | 3,100 | 23,600 |
| 2016/08/30 | 3,100 | 3,125 | 3,065 | 3,080 | 21,500 |
| 2016/08/29 | 3,160 | 3,160 | 3,095 | 3,135 | 20,900 |
| 2016/08/26 | 3,055 | 3,115 | 3,015 | 3,100 | 37,300 |
| 2016/08/25 | 3,065 | 3,085 | 3,040 | 3,065 | 8,900 |
| 2016/08/24 | 3,155 | 3,180 | 3,065 | 3,070 | 20,100 |
| 2016/08/23 | 3,100 | 3,150 | 3,070 | 3,130 | 22,200 |
| 2016/08/22 | 2,989 | 3,110 | 2,976 | 3,095 | 25,100 |
| 2016/08/19 | 2,967 | 3,000 | 2,949 | 2,989 | 23,700 |
| 2016/08/18 | 3,000 | 3,045 | 2,980 | 3,000 | 34,900 |
| 2016/08/17 | 3,040 | 3,080 | 3,005 | 3,040 | 23,700 |
| 2016/08/16 | 3,160 | 3,170 | 3,055 | 3,090 | 33,300 |
| 2016/08/15 | 3,195 | 3,200 | 3,155 | 3,190 | 17,900 |
| 2016/08/12 | 3,160 | 3,160 | 3,095 | 3,125 | 16,700 |
| 2016/08/10 | 3,145 | 3,180 | 3,100 | 3,130 | 22,100 |
| 2016/08/09 | 2,955 | 3,095 | 2,955 | 3,090 | 28,600 |
| 2016/08/08 | 3,040 | 3,075 | 2,955 | 2,964 | 40,200 |
| 2016/08/05 | 3,035 | 3,085 | 2,960 | 2,984 | 53,000 |
| 2016/08/04 | 3,095 | 3,120 | 3,010 | 3,045 | 56,600 |
| 2016/08/03 | 3,230 | 3,230 | 3,085 | 3,095 | 49,900 |
| 2016/08/02 | 3,215 | 3,270 | 3,215 | 3,230 | 21,800 |
| 2016/08/01 | 3,330 | 3,330 | 3,200 | 3,235 | 57,100 |
| 2016/07/29 | 3,270 | 3,415 | 3,210 | 3,385 | 46,800 |
| 2016/07/28 | 3,330 | 3,340 | 3,185 | 3,270 | 39,100 |
| 2016/07/27 | 3,445 | 3,455 | 3,335 | 3,355 | 54,700 |
| 2016/07/26 | 3,600 | 3,600 | 3,365 | 3,445 | 65,100 |
| 2016/07/25 | 3,630 | 3,650 | 3,560 | 3,590 | 20,600 |
| 2016/07/22 | 3,570 | 3,670 | 3,555 | 3,610 | 27,000 |
| 2016/07/21 | 3,800 | 3,800 | 3,610 | 3,640 | 49,700 |
| 2016/07/20 | 3,600 | 3,730 | 3,545 | 3,700 | 39,900 |
| 2016/07/19 | 3,440 | 3,595 | 3,440 | 3,585 | 35,400 |
| 2016/07/15 | 3,580 | 3,580 | 3,400 | 3,450 | 44,500 |
| 2016/07/14 | 3,515 | 3,615 | 3,500 | 3,555 | 25,800 |
| 2016/07/13 | 3,545 | 3,600 | 3,450 | 3,515 | 47,200 |
| 2016/07/12 | 3,670 | 3,675 | 3,480 | 3,505 | 38,100 |
| 2016/07/11 | 3,550 | 3,690 | 3,550 | 3,600 | 37,700 |
| 2016/07/08 | 3,545 | 3,550 | 3,415 | 3,495 | 52,900 |
| 2016/07/07 | 3,695 | 3,705 | 3,540 | 3,550 | 45,600 |
| 2016/07/06 | 3,600 | 3,725 | 3,515 | 3,710 | 50,700 |
| 2016/07/05 | 3,700 | 3,700 | 3,615 | 3,670 | 38,400 |
| 2016/07/04 | 3,800 | 3,875 | 3,665 | 3,720 | 93,100 |
| 2016/07/01 | 3,500 | 3,745 | 3,480 | 3,735 | 104,900 |
| 2016/06/30 | 3,505 | 3,565 | 3,425 | 3,450 | 76,700 |
| 2016/06/29 | 3,365 | 3,565 | 3,295 | 3,520 | 99,700 |
| 2016/06/28 | 3,095 | 3,280 | 3,040 | 3,255 | 62,300 |
| 2016/06/27 | 3,020 | 3,140 | 2,981 | 3,135 | 46,600 |
| 2016/06/24 | 3,165 | 3,215 | 2,772 | 2,962 | 128,000 |
| 2016/06/23 | 3,175 | 3,185 | 3,065 | 3,125 | 45,900 |
| 2016/06/22 | 3,320 | 3,320 | 3,110 | 3,170 | 51,000 |
| 2016/06/21 | 3,250 | 3,365 | 3,210 | 3,290 | 47,500 |
| 2016/06/20 | 3,100 | 3,300 | 3,090 | 3,270 | 61,900 |
| 2016/06/17 | 3,160 | 3,200 | 3,065 | 3,100 | 53,100 |
| 2016/06/16 | 3,295 | 3,330 | 3,065 | 3,090 | 63,800 |
| 2016/06/15 | 3,265 | 3,360 | 3,185 | 3,295 | 61,600 |
| 2016/06/14 | 3,350 | 3,435 | 3,205 | 3,300 | 86,800 |
| 2016/06/13 | 3,550 | 3,565 | 3,370 | 3,420 | 95,600 |
| 2016/06/10 | 3,550 | 3,620 | 3,465 | 3,605 | 109,500 |
| 2016/06/09 | 3,360 | 3,550 | 3,350 | 3,495 | 105,900 |
| 2016/06/08 | 3,340 | 3,425 | 3,305 | 3,330 | 59,100 |
| 2016/06/07 | 3,425 | 3,470 | 3,320 | 3,330 | 94,600 |
| 2016/06/06 | 3,150 | 3,410 | 3,110 | 3,400 | 134,600 |
| 2016/06/03 | 3,035 | 3,150 | 3,035 | 3,150 | 34,500 |
| 2016/06/02 | 3,050 | 3,075 | 2,995 | 3,040 | 44,600 |
| 2016/06/01 | 3,110 | 3,150 | 3,050 | 3,075 | 34,100 |
| 2016/05/31 | 3,140 | 3,180 | 3,080 | 3,110 | 48,500 |
| 2016/05/30 | 3,030 | 3,130 | 3,030 | 3,110 | 56,300 |
| 2016/05/27 | 3,010 | 3,060 | 2,986 | 3,010 | 34,500 |
| 2016/05/26 | 3,075 | 3,085 | 3,020 | 3,050 | 31,300 |
| 2016/05/25 | 3,100 | 3,140 | 3,050 | 3,075 | 36,800 |
| 2016/05/24 | 3,085 | 3,100 | 3,060 | 3,085 | 21,300 |
| 2016/05/23 | 3,140 | 3,190 | 3,000 | 3,105 | 86,000 |
| 2016/05/20 | 3,005 | 3,120 | 2,955 | 3,105 | 53,700 |
| 2016/05/19 | 2,990 | 3,070 | 2,941 | 3,020 | 45,400 |
| 2016/05/18 | 3,090 | 3,110 | 2,935 | 2,982 | 70,400 |
| 2016/05/17 | 3,000 | 3,105 | 2,986 | 3,090 | 63,200 |
| 2016/05/16 | 3,180 | 3,185 | 2,930 | 2,967 | 116,800 |
| 2016/05/13 | 3,160 | 3,245 | 3,100 | 3,190 | 129,100 |
| 2016/05/12 | 3,030 | 3,055 | 2,950 | 3,055 | 67,000 |
| 2016/05/11 | 2,863 | 3,135 | 2,830 | 3,055 | 230,800 |
| 2016/05/10 | 2,728 | 2,760 | 2,675 | 2,713 | 41,600 |
| 2016/05/09 | 2,655 | 2,735 | 2,655 | 2,716 | 31,300 |
| 2016/05/06 | 2,605 | 2,655 | 2,581 | 2,650 | 36,500 |
| 2016/05/02 | 2,480 | 2,580 | 2,480 | 2,570 | 19,300 |
| 2016/04/28 | 2,610 | 2,649 | 2,501 | 2,567 | 45,400 |
| 2016/04/27 | 2,595 | 2,608 | 2,555 | 2,586 | 32,100 |
| 2016/04/26 | 2,695 | 2,711 | 2,506 | 2,545 | 92,300 |
| 2016/04/25 | 2,799 | 2,819 | 2,734 | 2,743 | 45,200 |
| 2016/04/22 | 2,730 | 2,850 | 2,702 | 2,741 | 106,400 |
| 2016/04/21 | 2,641 | 2,694 | 2,623 | 2,650 | 43,300 |
| 2016/04/20 | 2,649 | 2,706 | 2,612 | 2,615 | 65,700 |
| 2016/04/19 | 2,530 | 2,630 | 2,530 | 2,606 | 90,100 |
| 2016/04/18 | 2,450 | 2,506 | 2,425 | 2,488 | 48,500 |
| 2016/04/15 | 2,442 | 2,483 | 2,442 | 2,477 | 24,900 |
| 2016/04/14 | 2,481 | 2,523 | 2,433 | 2,451 | 48,900 |
| 2016/04/13 | 2,344 | 2,485 | 2,330 | 2,481 | 99,300 |
| 2016/04/12 | 2,284 | 2,340 | 2,277 | 2,294 | 23,800 |
| 2016/04/11 | 2,279 | 2,314 | 2,233 | 2,284 | 12,000 |
| 2016/04/08 | 2,209 | 2,271 | 2,180 | 2,256 | 15,300 |
| 2016/04/07 | 2,197 | 2,265 | 2,182 | 2,209 | 18,600 |
| 2016/04/06 | 2,132 | 2,206 | 2,132 | 2,206 | 18,200 |
| 2016/04/05 | 2,269 | 2,269 | 2,150 | 2,155 | 22,000 |
| 2016/04/04 | 2,253 | 2,282 | 2,245 | 2,269 | 15,200 |
| 2016/04/01 | 2,357 | 2,366 | 2,258 | 2,269 | 31,500 |
| 2016/03/31 | 2,356 | 2,418 | 2,356 | 2,366 | 43,200 |
| 2016/03/30 | 2,313 | 2,343 | 2,285 | 2,324 | 22,400 |
| 2016/03/29 | 2,301 | 2,335 | 2,285 | 2,312 | 26,800 |
| 2016/03/28 | 2,350 | 2,350 | 2,300 | 2,332 | 24,300 |
| 2016/03/25 | 2,347 | 2,365 | 2,337 | 2,350 | 18,400 |
| 2016/03/24 | 2,360 | 2,365 | 2,347 | 2,347 | 13,200 |
| 2016/03/23 | 2,377 | 2,381 | 2,340 | 2,352 | 14,300 |
| 2016/03/22 | 2,363 | 2,370 | 2,330 | 2,370 | 13,800 |
| 2016/03/18 | 2,389 | 2,389 | 2,220 | 2,317 | 25,600 |
| 2016/03/17 | 2,365 | 2,429 | 2,334 | 2,360 | 22,900 |
| 2016/03/16 | 2,300 | 2,384 | 2,300 | 2,373 | 53,200 |
| 2016/03/15 | 2,275 | 2,298 | 2,256 | 2,285 | 20,000 |
| 2016/03/14 | 2,288 | 2,288 | 2,226 | 2,242 | 15,900 |
| 2016/03/11 | 2,194 | 2,220 | 2,164 | 2,210 | 8,600 |
| 2016/03/10 | 2,202 | 2,202 | 2,163 | 2,194 | 6,400 |
| 2016/03/09 | 2,160 | 2,177 | 2,152 | 2,162 | 10,500 |
| 2016/03/08 | 2,219 | 2,231 | 2,150 | 2,197 | 14,200 |
| 2016/03/07 | 2,220 | 2,290 | 2,214 | 2,237 | 28,700 |
| 2016/03/04 | 2,200 | 2,228 | 2,181 | 2,214 | 18,900 |
| 2016/03/03 | 2,150 | 2,198 | 2,145 | 2,186 | 21,300 |
| 2016/03/02 | 2,152 | 2,168 | 2,145 | 2,150 | 10,200 |
| 2016/03/01 | 2,175 | 2,177 | 2,133 | 2,141 | 18,600 |
| 2016/02/29 | 2,170 | 2,185 | 2,162 | 2,165 | 11,800 |
| 2016/02/26 | 2,164 | 2,187 | 2,153 | 2,162 | 8,200 |
| 2016/02/25 | 2,199 | 2,199 | 2,136 | 2,172 | 23,300 |
| 2016/02/24 | 2,150 | 2,200 | 2,124 | 2,161 | 30,600 |
| 2016/02/23 | 2,257 | 2,317 | 2,100 | 2,146 | 82,200 |
| 2016/02/22 | 1,940 | 1,970 | 1,935 | 1,967 | 7,400 |
| 2016/02/19 | 1,910 | 1,959 | 1,909 | 1,930 | 11,900 |
| 2016/02/18 | 1,920 | 1,953 | 1,920 | 1,950 | 12,800 |
| 2016/02/17 | 1,850 | 1,930 | 1,850 | 1,878 | 16,300 |
| 2016/02/16 | 1,852 | 1,883 | 1,850 | 1,855 | 11,500 |
| 2016/02/15 | 1,800 | 1,870 | 1,780 | 1,852 | 29,100 |
| 2016/02/12 | 1,743 | 1,769 | 1,701 | 1,736 | 62,300 |
| 2016/02/10 | 1,910 | 1,930 | 1,802 | 1,867 | 32,600 |
| 2016/02/09 | 1,950 | 1,971 | 1,898 | 1,920 | 25,400 |
| 2016/02/08 | 1,948 | 2,018 | 1,946 | 2,007 | 15,700 |
| 2016/02/05 | 2,000 | 2,020 | 1,975 | 1,989 | 15,400 |
| 2016/02/04 | 2,060 | 2,070 | 2,030 | 2,035 | 7,000 |
| 2016/02/03 | 2,110 | 2,116 | 2,064 | 2,080 | 10,400 |
| 2016/02/02 | 2,131 | 2,155 | 2,126 | 2,144 | 6,900 |
| 2016/02/01 | 2,192 | 2,192 | 2,130 | 2,175 | 17,300 |
| 2016/01/29 | 2,151 | 2,175 | 2,086 | 2,144 | 17,300 |
| 2016/01/28 | 2,115 | 2,135 | 2,100 | 2,131 | 7,200 |
| 2016/01/27 | 2,152 | 2,152 | 2,121 | 2,148 | 14,500 |
| 2016/01/26 | 2,023 | 2,113 | 2,023 | 2,090 | 12,000 |
| 2016/01/25 | 2,074 | 2,107 | 2,036 | 2,073 | 11,300 |
| 2016/01/22 | 1,971 | 2,076 | 1,950 | 2,061 | 16,800 |
| 2016/01/21 | 1,980 | 2,030 | 1,910 | 1,911 | 28,300 |
| 2016/01/20 | 2,080 | 2,080 | 1,982 | 1,986 | 10,900 |
| 2016/01/19 | 2,051 | 2,085 | 2,028 | 2,050 | 14,400 |
| 2016/01/18 | 2,001 | 2,035 | 1,992 | 2,025 | 20,200 |
| 2016/01/15 | 2,102 | 2,128 | 2,046 | 2,062 | 14,500 |
| 2016/01/14 | 2,078 | 2,099 | 2,032 | 2,064 | 21,000 |
| 2016/01/13 | 2,080 | 2,149 | 2,080 | 2,136 | 27,100 |
| 2016/01/12 | 2,113 | 2,137 | 2,040 | 2,073 | 31,900 |
| 2016/01/08 | 2,133 | 2,215 | 2,129 | 2,154 | 20,000 |
| 2016/01/07 | 2,177 | 2,212 | 2,154 | 2,177 | 16,900 |
| 2016/01/06 | 2,221 | 2,232 | 2,172 | 2,177 | 19,900 |
| 2016/01/05 | 2,225 | 2,245 | 2,203 | 2,221 | 11,100 |
| 2016/01/04 | 2,259 | 2,265 | 2,212 | 2,229 | 17,000 |