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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,450 | 2,489 | 2,336 | 2,370 | 220,500 |
| 2018/12/27 | 2,504 | 2,530 | 2,398 | 2,494 | 262,700 |
| 2018/12/26 | 2,344 | 2,383 | 2,220 | 2,277 | 254,100 |
| 2018/12/25 | 2,351 | 2,387 | 2,256 | 2,265 | 348,400 |
| 2018/12/21 | 2,558 | 2,620 | 2,453 | 2,507 | 234,300 |
| 2018/12/20 | 2,709 | 2,711 | 2,431 | 2,576 | 550,100 |
| 2018/12/19 | 2,650 | 2,948 | 2,632 | 2,725 | 848,000 |
| 2018/12/18 | 3,385 | 3,385 | 3,195 | 3,215 | 211,800 |
| 2018/12/17 | 3,555 | 3,635 | 3,440 | 3,455 | 162,300 |
| 2018/12/14 | 3,520 | 3,595 | 3,490 | 3,555 | 213,400 |
| 2018/12/13 | 3,465 | 3,575 | 3,415 | 3,555 | 200,500 |
| 2018/12/12 | 3,250 | 3,430 | 3,230 | 3,415 | 119,500 |
| 2018/12/11 | 3,255 | 3,295 | 3,180 | 3,250 | 100,500 |
| 2018/12/10 | 3,340 | 3,360 | 3,165 | 3,220 | 169,900 |
| 2018/12/07 | 3,300 | 3,440 | 3,295 | 3,400 | 135,400 |
| 2018/12/06 | 3,385 | 3,435 | 3,215 | 3,255 | 126,600 |
| 2018/12/05 | 3,290 | 3,445 | 3,265 | 3,405 | 129,200 |
| 2018/12/04 | 3,485 | 3,555 | 3,395 | 3,400 | 146,200 |
| 2018/12/03 | 3,425 | 3,540 | 3,365 | 3,480 | 212,400 |
| 2018/11/30 | 3,390 | 3,390 | 3,280 | 3,325 | 221,000 |
| 2018/11/29 | 3,435 | 3,490 | 3,400 | 3,420 | 180,200 |
| 2018/11/28 | 3,280 | 3,410 | 3,250 | 3,375 | 176,700 |
| 2018/11/27 | 3,240 | 3,250 | 3,115 | 3,230 | 111,800 |
| 2018/11/26 | 3,160 | 3,270 | 3,160 | 3,210 | 102,000 |
| 2018/11/22 | 3,120 | 3,195 | 3,065 | 3,135 | 117,200 |
| 2018/11/21 | 3,000 | 3,170 | 2,956 | 3,100 | 164,900 |
| 2018/11/20 | 3,180 | 3,200 | 3,090 | 3,090 | 131,500 |
| 2018/11/19 | 3,095 | 3,295 | 3,080 | 3,250 | 130,900 |
| 2018/11/16 | 3,310 | 3,325 | 3,135 | 3,145 | 125,900 |
| 2018/11/15 | 3,170 | 3,295 | 3,150 | 3,260 | 282,200 |
| 2018/11/14 | 3,235 | 3,265 | 3,095 | 3,110 | 221,800 |
| 2018/11/13 | 3,240 | 3,320 | 3,200 | 3,255 | 156,100 |
| 2018/11/12 | 3,385 | 3,480 | 3,335 | 3,355 | 163,000 |
| 2018/11/09 | 3,435 | 3,500 | 3,355 | 3,395 | 106,400 |
| 2018/11/08 | 3,520 | 3,540 | 3,455 | 3,470 | 130,200 |
| 2018/11/07 | 3,495 | 3,510 | 3,370 | 3,450 | 266,600 |
| 2018/11/06 | 3,640 | 3,645 | 3,490 | 3,495 | 187,400 |
| 2018/11/05 | 3,660 | 3,750 | 3,630 | 3,655 | 212,300 |
| 2018/11/02 | 3,550 | 3,715 | 3,515 | 3,710 | 290,800 |
| 2018/11/01 | 3,490 | 3,585 | 3,385 | 3,510 | 268,700 |
| 2018/10/31 | 3,425 | 3,605 | 3,275 | 3,435 | 530,600 |
| 2018/10/30 | 3,450 | 3,485 | 3,150 | 3,355 | 607,300 |
| 2018/10/29 | 4,045 | 4,160 | 3,620 | 3,635 | 321,200 |
| 2018/10/26 | 4,090 | 4,185 | 3,945 | 4,005 | 318,000 |
| 2018/10/25 | 4,090 | 4,140 | 3,970 | 3,975 | 188,600 |
| 2018/10/24 | 4,335 | 4,370 | 4,195 | 4,230 | 134,400 |
| 2018/10/23 | 4,395 | 4,415 | 4,285 | 4,295 | 113,800 |
| 2018/10/22 | 4,430 | 4,455 | 4,325 | 4,415 | 135,200 |
| 2018/10/19 | 4,490 | 4,515 | 4,445 | 4,475 | 191,700 |
| 2018/10/18 | 4,530 | 4,660 | 4,460 | 4,530 | 383,000 |
| 2018/10/17 | 4,260 | 4,530 | 4,210 | 4,480 | 605,200 |
| 2018/10/16 | 3,970 | 4,065 | 3,860 | 3,940 | 135,600 |
| 2018/10/15 | 4,055 | 4,055 | 3,960 | 3,965 | 84,100 |
| 2018/10/12 | 3,900 | 4,065 | 3,900 | 4,030 | 107,300 |
| 2018/10/11 | 3,920 | 3,985 | 3,870 | 3,970 | 189,600 |
| 2018/10/10 | 4,130 | 4,220 | 4,075 | 4,125 | 93,800 |
| 2018/10/09 | 4,050 | 4,115 | 3,985 | 4,060 | 121,300 |
| 2018/10/05 | 4,060 | 4,200 | 4,060 | 4,075 | 150,000 |
| 2018/10/04 | 4,200 | 4,265 | 4,120 | 4,225 | 123,400 |
| 2018/10/03 | 4,080 | 4,215 | 4,070 | 4,135 | 127,900 |
| 2018/10/02 | 4,390 | 4,390 | 4,150 | 4,230 | 200,100 |
| 2018/10/01 | 4,375 | 4,440 | 4,340 | 4,390 | 98,600 |
| 2018/09/28 | 4,465 | 4,475 | 4,310 | 4,360 | 130,200 |
| 2018/09/27 | 4,460 | 4,505 | 4,365 | 4,430 | 164,100 |
| 2018/09/26 | 4,290 | 4,470 | 4,275 | 4,460 | 194,600 |
| 2018/09/25 | 4,200 | 4,370 | 4,185 | 4,305 | 208,100 |
| 2018/09/21 | 4,130 | 4,215 | 4,025 | 4,160 | 211,000 |
| 2018/09/20 | 4,080 | 4,190 | 3,995 | 4,155 | 173,600 |
| 2018/09/19 | 4,135 | 4,135 | 3,955 | 4,055 | 141,500 |
| 2018/09/18 | 4,060 | 4,125 | 4,020 | 4,115 | 138,100 |
| 2018/09/14 | 4,050 | 4,100 | 4,030 | 4,060 | 98,200 |
| 2018/09/13 | 3,970 | 4,075 | 3,970 | 4,020 | 97,200 |
| 2018/09/12 | 4,060 | 4,115 | 3,955 | 3,970 | 106,400 |
| 2018/09/11 | 3,980 | 4,020 | 3,965 | 3,995 | 90,800 |
| 2018/09/10 | 3,940 | 3,990 | 3,920 | 3,970 | 73,200 |
| 2018/09/07 | 3,910 | 4,010 | 3,880 | 3,940 | 130,500 |
| 2018/09/06 | 3,905 | 3,995 | 3,850 | 3,915 | 137,600 |
| 2018/09/05 | 3,970 | 4,020 | 3,915 | 3,945 | 121,000 |
| 2018/09/04 | 3,950 | 4,055 | 3,935 | 3,995 | 135,800 |
| 2018/09/03 | 3,905 | 3,960 | 3,885 | 3,915 | 85,200 |
| 2018/08/31 | 3,920 | 3,960 | 3,875 | 3,910 | 149,900 |
| 2018/08/30 | 3,795 | 3,945 | 3,750 | 3,920 | 261,700 |
| 2018/08/29 | 3,755 | 3,775 | 3,730 | 3,745 | 78,600 |
| 2018/08/28 | 3,760 | 3,770 | 3,690 | 3,755 | 115,400 |
| 2018/08/27 | 3,745 | 3,785 | 3,660 | 3,690 | 130,000 |
| 2018/08/24 | 3,645 | 3,695 | 3,610 | 3,675 | 87,900 |
| 2018/08/23 | 3,535 | 3,630 | 3,530 | 3,615 | 176,000 |
| 2018/08/22 | 3,335 | 3,485 | 3,305 | 3,470 | 144,000 |
| 2018/08/21 | 3,330 | 3,430 | 3,315 | 3,380 | 92,800 |
| 2018/08/20 | 3,290 | 3,410 | 3,275 | 3,335 | 141,300 |
| 2018/08/17 | 3,385 | 3,430 | 3,330 | 3,340 | 124,000 |
| 2018/08/16 | 3,380 | 3,445 | 3,345 | 3,350 | 149,100 |
| 2018/08/15 | 3,480 | 3,525 | 3,415 | 3,475 | 140,900 |
| 2018/08/14 | 3,410 | 3,500 | 3,390 | 3,425 | 174,900 |
| 2018/08/13 | 3,615 | 3,615 | 3,420 | 3,455 | 194,400 |
| 2018/08/10 | 3,700 | 3,700 | 3,620 | 3,630 | 108,200 |
| 2018/08/09 | 3,690 | 3,770 | 3,625 | 3,715 | 146,900 |
| 2018/08/08 | 3,770 | 3,795 | 3,665 | 3,690 | 168,200 |
| 2018/08/07 | 3,695 | 3,705 | 3,605 | 3,690 | 240,900 |
| 2018/08/06 | 3,760 | 3,805 | 3,665 | 3,740 | 242,400 |
| 2018/08/03 | 3,790 | 3,870 | 3,695 | 3,720 | 335,000 |
| 2018/08/02 | 3,600 | 3,790 | 3,600 | 3,720 | 457,500 |
| 2018/08/01 | 3,575 | 3,675 | 3,475 | 3,545 | 327,300 |
| 2018/07/31 | 3,550 | 3,705 | 3,400 | 3,615 | 643,300 |
| 2018/07/30 | 3,275 | 3,285 | 3,195 | 3,270 | 352,900 |
| 2018/07/27 | 3,125 | 3,230 | 3,115 | 3,230 | 217,400 |
| 2018/07/26 | 3,095 | 3,135 | 3,065 | 3,105 | 87,000 |
| 2018/07/25 | 3,110 | 3,110 | 3,005 | 3,080 | 110,000 |
| 2018/07/24 | 3,100 | 3,145 | 3,045 | 3,080 | 192,200 |
| 2018/07/23 | 2,924 | 3,115 | 2,924 | 3,050 | 185,200 |
| 2018/07/20 | 2,970 | 3,000 | 2,888 | 2,903 | 122,100 |
| 2018/07/19 | 3,075 | 3,095 | 2,979 | 2,996 | 114,600 |
| 2018/07/18 | 2,998 | 3,045 | 2,960 | 3,040 | 136,100 |
| 2018/07/17 | 3,095 | 3,105 | 3,010 | 3,020 | 199,400 |
| 2018/07/13 | 3,015 | 3,130 | 3,000 | 3,095 | 380,700 |
| 2018/07/12 | 2,681 | 2,938 | 2,681 | 2,930 | 263,500 |
| 2018/07/11 | 2,741 | 2,768 | 2,673 | 2,714 | 122,200 |
| 2018/07/10 | 2,873 | 2,874 | 2,735 | 2,782 | 198,500 |
| 2018/07/09 | 2,750 | 2,875 | 2,708 | 2,851 | 212,600 |
| 2018/07/06 | 2,573 | 2,751 | 2,573 | 2,730 | 171,200 |
| 2018/07/05 | 2,677 | 2,678 | 2,572 | 2,577 | 185,000 |
| 2018/07/04 | 2,680 | 2,717 | 2,641 | 2,699 | 111,600 |
| 2018/07/03 | 2,747 | 2,813 | 2,691 | 2,722 | 143,500 |
| 2018/07/02 | 2,753 | 2,819 | 2,722 | 2,738 | 166,200 |
| 2018/06/29 | 2,740 | 2,754 | 2,696 | 2,741 | 116,000 |
| 2018/06/28 | 2,767 | 2,775 | 2,696 | 2,728 | 133,800 |
| 2018/06/27 | 2,775 | 2,805 | 2,743 | 2,786 | 106,300 |
| 2018/06/26 | 2,720 | 2,820 | 2,690 | 2,778 | 180,800 |
| 2018/06/25 | 2,879 | 2,909 | 2,770 | 2,779 | 179,400 |
| 2018/06/22 | 2,938 | 2,950 | 2,868 | 2,871 | 122,100 |
| 2018/06/21 | 2,982 | 3,010 | 2,954 | 2,975 | 88,200 |
| 2018/06/20 | 2,982 | 3,005 | 2,886 | 2,962 | 139,000 |
| 2018/06/19 | 3,020 | 3,070 | 2,944 | 2,970 | 164,000 |
| 2018/06/18 | 3,070 | 3,100 | 2,962 | 3,015 | 174,900 |
| 2018/06/15 | 3,095 | 3,120 | 3,060 | 3,070 | 97,500 |
| 2018/06/14 | 3,095 | 3,150 | 3,060 | 3,085 | 147,000 |
| 2018/06/13 | 3,205 | 3,235 | 3,100 | 3,115 | 172,500 |
| 2018/06/12 | 3,155 | 3,185 | 3,095 | 3,180 | 145,700 |
| 2018/06/11 | 3,130 | 3,150 | 3,080 | 3,130 | 90,300 |
| 2018/06/08 | 3,090 | 3,140 | 3,045 | 3,110 | 191,200 |
| 2018/06/07 | 3,130 | 3,190 | 3,120 | 3,170 | 122,100 |
| 2018/06/06 | 3,160 | 3,180 | 3,085 | 3,100 | 155,200 |
| 2018/06/05 | 3,260 | 3,300 | 3,140 | 3,180 | 223,500 |
| 2018/06/04 | 3,360 | 3,410 | 3,250 | 3,260 | 214,600 |
| 2018/06/01 | 3,360 | 3,460 | 3,360 | 3,380 | 180,500 |
| 2018/05/31 | 3,370 | 3,400 | 3,315 | 3,360 | 446,800 |
| 2018/05/30 | 3,340 | 3,435 | 3,335 | 3,355 | 193,300 |
| 2018/05/29 | 3,510 | 3,525 | 3,380 | 3,425 | 159,800 |
| 2018/05/28 | 3,570 | 3,590 | 3,500 | 3,525 | 116,000 |
| 2018/05/25 | 3,545 | 3,600 | 3,525 | 3,570 | 117,700 |
| 2018/05/24 | 3,540 | 3,610 | 3,500 | 3,560 | 147,800 |
| 2018/05/23 | 3,565 | 3,615 | 3,510 | 3,550 | 144,500 |
| 2018/05/22 | 3,650 | 3,650 | 3,540 | 3,585 | 220,800 |
| 2018/05/21 | 3,640 | 3,660 | 3,590 | 3,640 | 124,200 |
| 2018/05/18 | 3,675 | 3,675 | 3,580 | 3,640 | 139,200 |
| 2018/05/17 | 3,775 | 3,780 | 3,650 | 3,670 | 139,000 |
| 2018/05/16 | 3,795 | 3,800 | 3,715 | 3,745 | 126,000 |
| 2018/05/15 | 3,870 | 3,875 | 3,770 | 3,835 | 140,800 |
| 2018/05/14 | 3,835 | 3,840 | 3,765 | 3,830 | 118,600 |
| 2018/05/11 | 3,820 | 3,825 | 3,665 | 3,775 | 336,700 |
| 2018/05/10 | 4,065 | 4,110 | 3,855 | 3,875 | 269,600 |
| 2018/05/09 | 3,880 | 4,175 | 3,855 | 4,085 | 485,400 |
| 2018/05/08 | 3,670 | 4,015 | 3,655 | 3,880 | 619,700 |
| 2018/05/07 | 3,670 | 3,670 | 3,450 | 3,580 | 245,200 |
| 2018/05/02 | 3,645 | 3,720 | 3,595 | 3,720 | 108,600 |
| 2018/05/01 | 3,590 | 3,670 | 3,580 | 3,635 | 132,900 |
| 2018/04/27 | 3,605 | 3,695 | 3,590 | 3,610 | 115,100 |
| 2018/04/26 | 3,705 | 3,720 | 3,555 | 3,645 | 225,600 |
| 2018/04/25 | 3,710 | 3,760 | 3,690 | 3,730 | 118,900 |
| 2018/04/24 | 3,760 | 3,870 | 3,720 | 3,755 | 166,100 |
| 2018/04/23 | 3,715 | 3,795 | 3,680 | 3,755 | 135,000 |
| 2018/04/20 | 3,670 | 3,740 | 3,600 | 3,690 | 279,900 |
| 2018/04/19 | 3,965 | 3,985 | 3,655 | 3,670 | 310,400 |
| 2018/04/18 | 3,940 | 4,010 | 3,890 | 3,915 | 192,300 |
| 2018/04/17 | 4,055 | 4,055 | 3,810 | 3,830 | 271,400 |
| 2018/04/16 | 4,100 | 4,195 | 4,065 | 4,070 | 143,500 |
| 2018/04/13 | 4,205 | 4,220 | 4,065 | 4,125 | 172,200 |
| 2018/04/12 | 4,200 | 4,300 | 4,170 | 4,185 | 171,100 |
| 2018/04/11 | 4,300 | 4,320 | 4,170 | 4,205 | 186,900 |
| 2018/04/10 | 4,270 | 4,355 | 4,245 | 4,290 | 120,500 |
| 2018/04/09 | 4,240 | 4,320 | 4,185 | 4,260 | 186,400 |
| 2018/04/06 | 4,135 | 4,290 | 4,120 | 4,245 | 187,900 |
| 2018/04/05 | 4,125 | 4,215 | 4,115 | 4,130 | 151,400 |
| 2018/04/04 | 4,190 | 4,230 | 4,105 | 4,175 | 201,900 |
| 2018/04/03 | 3,975 | 4,145 | 3,965 | 4,120 | 167,200 |
| 2018/04/02 | 3,960 | 4,085 | 3,925 | 4,045 | 208,500 |
| 2018/03/30 | 3,955 | 3,995 | 3,880 | 3,915 | 172,900 |
| 2018/03/29 | 3,765 | 3,925 | 3,750 | 3,885 | 263,800 |
| 2018/03/28 | 3,600 | 3,735 | 3,580 | 3,730 | 166,400 |
| 2018/03/27 | 3,545 | 3,665 | 3,520 | 3,660 | 240,700 |
| 2018/03/26 | 3,535 | 3,535 | 3,365 | 3,445 | 331,600 |
| 2018/03/23 | 3,490 | 3,565 | 3,455 | 3,540 | 312,000 |
| 2018/03/22 | 3,505 | 3,665 | 3,485 | 3,650 | 237,500 |
| 2018/03/20 | 3,380 | 3,530 | 3,360 | 3,505 | 183,500 |
| 2018/03/19 | 3,560 | 3,580 | 3,395 | 3,445 | 237,600 |
| 2018/03/16 | 3,675 | 3,690 | 3,545 | 3,595 | 165,200 |
| 2018/03/15 | 3,480 | 3,625 | 3,460 | 3,610 | 229,700 |
| 2018/03/14 | 3,450 | 3,480 | 3,425 | 3,445 | 85,300 |
| 2018/03/13 | 3,480 | 3,485 | 3,425 | 3,485 | 103,700 |
| 2018/03/12 | 3,520 | 3,570 | 3,445 | 3,500 | 115,000 |
| 2018/03/09 | 3,460 | 3,530 | 3,400 | 3,415 | 140,000 |
| 2018/03/08 | 3,370 | 3,440 | 3,350 | 3,395 | 110,900 |
| 2018/03/07 | 3,395 | 3,415 | 3,290 | 3,300 | 126,300 |
| 2018/03/06 | 3,340 | 3,445 | 3,340 | 3,390 | 136,500 |
| 2018/03/05 | 3,410 | 3,450 | 3,240 | 3,240 | 176,700 |
| 2018/03/02 | 3,350 | 3,475 | 3,340 | 3,430 | 142,700 |
| 2018/03/01 | 3,565 | 3,565 | 3,475 | 3,490 | 162,400 |
| 2018/02/28 | 3,490 | 3,680 | 3,490 | 3,620 | 230,200 |
| 2018/02/27 | 3,580 | 3,600 | 3,480 | 3,540 | 120,200 |
| 2018/02/26 | 3,490 | 3,590 | 3,470 | 3,565 | 206,600 |
| 2018/02/23 | 3,535 | 3,550 | 3,420 | 3,440 | 133,800 |
| 2018/02/22 | 3,635 | 3,635 | 3,440 | 3,475 | 252,500 |
| 2018/02/21 | 3,535 | 3,700 | 3,510 | 3,650 | 297,800 |
| 2018/02/20 | 3,460 | 3,490 | 3,415 | 3,470 | 98,100 |
| 2018/02/19 | 3,285 | 3,510 | 3,285 | 3,445 | 203,800 |
| 2018/02/16 | 3,370 | 3,370 | 3,260 | 3,295 | 400,500 |
| 2018/02/15 | 3,340 | 3,435 | 3,320 | 3,345 | 207,900 |
| 2018/02/14 | 3,520 | 3,585 | 3,325 | 3,355 | 268,100 |
| 2018/02/13 | 3,720 | 3,720 | 3,505 | 3,520 | 260,400 |
| 2018/02/09 | 3,320 | 3,605 | 3,310 | 3,600 | 290,600 |
| 2018/02/08 | 3,500 | 3,680 | 3,480 | 3,625 | 225,800 |
| 2018/02/07 | 3,755 | 3,800 | 3,440 | 3,460 | 258,300 |
| 2018/02/06 | 3,395 | 3,615 | 3,300 | 3,510 | 435,500 |
| 2018/02/05 | 3,880 | 3,990 | 3,770 | 3,885 | 290,800 |
| 2018/02/02 | 3,895 | 4,030 | 3,840 | 4,010 | 268,900 |
| 2018/02/01 | 3,650 | 3,890 | 3,645 | 3,855 | 366,800 |
| 2018/01/31 | 3,760 | 3,840 | 3,560 | 3,565 | 496,800 |
| 2018/01/30 | 3,615 | 4,100 | 3,615 | 3,825 | 724,400 |
| 2018/01/29 | 3,580 | 3,595 | 3,485 | 3,495 | 143,700 |
| 2018/01/26 | 3,455 | 3,525 | 3,455 | 3,510 | 90,900 |
| 2018/01/25 | 3,455 | 3,490 | 3,380 | 3,455 | 153,400 |
| 2018/01/24 | 3,545 | 3,555 | 3,420 | 3,500 | 166,100 |
| 2018/01/23 | 3,590 | 3,640 | 3,505 | 3,570 | 194,300 |
| 2018/01/22 | 3,360 | 3,470 | 3,340 | 3,465 | 143,700 |
| 2018/01/19 | 3,310 | 3,355 | 3,280 | 3,310 | 98,000 |
| 2018/01/18 | 3,400 | 3,415 | 3,290 | 3,295 | 135,400 |
| 2018/01/17 | 3,260 | 3,380 | 3,230 | 3,360 | 161,600 |
| 2018/01/16 | 3,280 | 3,295 | 3,205 | 3,265 | 120,000 |
| 2018/01/15 | 3,210 | 3,255 | 3,165 | 3,220 | 117,400 |
| 2018/01/12 | 3,065 | 3,190 | 3,045 | 3,155 | 175,400 |
| 2018/01/11 | 3,010 | 3,070 | 3,005 | 3,030 | 96,500 |
| 2018/01/10 | 3,070 | 3,080 | 3,010 | 3,020 | 92,600 |
| 2018/01/09 | 3,010 | 3,030 | 2,990 | 3,010 | 138,600 |
| 2018/01/05 | 2,995 | 3,030 | 2,943 | 2,965 | 110,600 |
| 2018/01/04 | 2,925 | 2,983 | 2,913 | 2,980 | 104,800 |