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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,372 | 2,376 | 2,305 | 2,350 | 155,000 |
| 2019/12/27 | 2,416 | 2,422 | 2,385 | 2,391 | 101,400 |
| 2019/12/26 | 2,406 | 2,430 | 2,389 | 2,408 | 192,900 |
| 2019/12/25 | 2,410 | 2,448 | 2,405 | 2,430 | 109,600 |
| 2019/12/24 | 2,394 | 2,445 | 2,394 | 2,430 | 116,600 |
| 2019/12/23 | 2,430 | 2,468 | 2,409 | 2,426 | 124,700 |
| 2019/12/20 | 2,449 | 2,468 | 2,411 | 2,433 | 113,900 |
| 2019/12/19 | 2,423 | 2,478 | 2,419 | 2,426 | 103,000 |
| 2019/12/18 | 2,440 | 2,459 | 2,418 | 2,434 | 124,700 |
| 2019/12/17 | 2,426 | 2,442 | 2,396 | 2,439 | 105,900 |
| 2019/12/16 | 2,400 | 2,491 | 2,399 | 2,417 | 182,900 |
| 2019/12/13 | 2,399 | 2,401 | 2,367 | 2,390 | 136,900 |
| 2019/12/12 | 2,401 | 2,402 | 2,329 | 2,374 | 225,000 |
| 2019/12/11 | 2,404 | 2,411 | 2,385 | 2,401 | 100,000 |
| 2019/12/10 | 2,390 | 2,414 | 2,390 | 2,403 | 111,300 |
| 2019/12/09 | 2,409 | 2,418 | 2,365 | 2,390 | 99,700 |
| 2019/12/06 | 2,377 | 2,400 | 2,373 | 2,393 | 79,800 |
| 2019/12/05 | 2,390 | 2,400 | 2,355 | 2,387 | 122,500 |
| 2019/12/04 | 2,378 | 2,403 | 2,378 | 2,397 | 81,200 |
| 2019/12/03 | 2,362 | 2,403 | 2,360 | 2,390 | 91,700 |
| 2019/12/02 | 2,386 | 2,429 | 2,385 | 2,402 | 147,700 |
| 2019/11/29 | 2,374 | 2,380 | 2,342 | 2,367 | 79,300 |
| 2019/11/28 | 2,373 | 2,384 | 2,333 | 2,372 | 148,800 |
| 2019/11/27 | 2,365 | 2,398 | 2,313 | 2,385 | 239,100 |
| 2019/11/26 | 2,413 | 2,421 | 2,320 | 2,336 | 383,000 |
| 2019/11/25 | 2,433 | 2,448 | 2,407 | 2,425 | 170,800 |
| 2019/11/22 | 2,431 | 2,444 | 2,398 | 2,436 | 182,900 |
| 2019/11/21 | 2,364 | 2,438 | 2,359 | 2,436 | 207,100 |
| 2019/11/20 | 2,358 | 2,388 | 2,331 | 2,385 | 253,600 |
| 2019/11/19 | 2,234 | 2,333 | 2,233 | 2,331 | 374,000 |
| 2019/11/18 | 2,185 | 2,244 | 2,184 | 2,230 | 375,100 |
| 2019/11/15 | 2,091 | 2,163 | 2,064 | 2,141 | 189,500 |
| 2019/11/14 | 2,050 | 2,103 | 2,043 | 2,069 | 107,300 |
| 2019/11/13 | 2,105 | 2,127 | 2,046 | 2,056 | 226,000 |
| 2019/11/12 | 2,080 | 2,177 | 2,075 | 2,125 | 337,300 |
| 2019/11/11 | 2,041 | 2,098 | 2,034 | 2,055 | 182,100 |
| 2019/11/08 | 2,097 | 2,097 | 2,034 | 2,051 | 333,200 |
| 2019/11/07 | 2,050 | 2,077 | 2,035 | 2,077 | 188,100 |
| 2019/11/06 | 2,085 | 2,087 | 2,032 | 2,054 | 185,800 |
| 2019/11/05 | 2,092 | 2,108 | 2,044 | 2,055 | 198,600 |
| 2019/11/01 | 2,048 | 2,089 | 2,036 | 2,081 | 165,300 |
| 2019/10/31 | 1,948 | 2,076 | 1,940 | 2,068 | 419,900 |
| 2019/10/30 | 2,057 | 2,083 | 2,042 | 2,079 | 268,600 |
| 2019/10/29 | 2,020 | 2,066 | 2,020 | 2,056 | 338,200 |
| 2019/10/28 | 1,999 | 2,026 | 1,987 | 2,009 | 131,700 |
| 2019/10/25 | 1,992 | 2,049 | 1,981 | 1,999 | 209,600 |
| 2019/10/24 | 1,966 | 1,994 | 1,955 | 1,963 | 104,400 |
| 2019/10/23 | 1,955 | 1,963 | 1,925 | 1,944 | 104,700 |
| 2019/10/21 | 1,896 | 1,971 | 1,896 | 1,946 | 151,700 |
| 2019/10/18 | 1,886 | 1,905 | 1,860 | 1,878 | 159,900 |
| 2019/10/17 | 1,901 | 1,916 | 1,882 | 1,886 | 195,100 |
| 2019/10/16 | 1,928 | 1,950 | 1,890 | 1,892 | 229,800 |
| 2019/10/15 | 1,959 | 1,980 | 1,928 | 1,932 | 123,900 |
| 2019/10/11 | 1,974 | 1,976 | 1,933 | 1,936 | 125,900 |
| 2019/10/10 | 2,030 | 2,037 | 1,968 | 1,971 | 107,400 |
| 2019/10/09 | 1,987 | 2,037 | 1,970 | 2,028 | 132,600 |
| 2019/10/08 | 1,990 | 2,005 | 1,969 | 2,002 | 195,400 |
| 2019/10/07 | 2,025 | 2,037 | 1,977 | 1,999 | 159,400 |
| 2019/10/04 | 2,012 | 2,062 | 2,007 | 2,027 | 109,500 |
| 2019/10/03 | 2,035 | 2,041 | 2,007 | 2,018 | 104,400 |
| 2019/10/02 | 2,035 | 2,085 | 2,032 | 2,066 | 119,200 |
| 2019/10/01 | 2,052 | 2,066 | 2,032 | 2,041 | 98,500 |
| 2019/09/30 | 2,013 | 2,057 | 2,012 | 2,034 | 137,800 |
| 2019/09/27 | 2,053 | 2,068 | 2,005 | 2,035 | 129,200 |
| 2019/09/27 | 1 -> 2.00 分割 | ||||
| 2019/09/26 | 4,145 | 4,145 | 4,040 | 4,050 | 117,900 |
| 2019/09/25 | 4,100 | 4,125 | 4,055 | 4,080 | 57,700 |
| 2019/09/24 | 4,155 | 4,210 | 4,100 | 4,130 | 82,600 |
| 2019/09/20 | 4,120 | 4,290 | 4,100 | 4,160 | 393,000 |
| 2019/09/19 | 3,980 | 4,115 | 3,950 | 4,105 | 108,700 |
| 2019/09/18 | 3,910 | 4,050 | 3,905 | 4,005 | 146,100 |
| 2019/09/17 | 3,710 | 3,900 | 3,710 | 3,895 | 168,500 |
| 2019/09/13 | 3,830 | 3,850 | 3,710 | 3,720 | 118,400 |
| 2019/09/12 | 3,815 | 3,835 | 3,755 | 3,785 | 78,500 |
| 2019/09/11 | 3,785 | 3,800 | 3,710 | 3,760 | 95,100 |
| 2019/09/10 | 3,890 | 3,905 | 3,795 | 3,825 | 125,500 |
| 2019/09/09 | 3,915 | 3,930 | 3,875 | 3,890 | 57,200 |
| 2019/09/06 | 3,905 | 3,985 | 3,885 | 3,900 | 122,700 |
| 2019/09/05 | 3,830 | 3,895 | 3,830 | 3,870 | 91,300 |
| 2019/09/04 | 3,740 | 3,795 | 3,710 | 3,775 | 73,100 |
| 2019/09/03 | 3,755 | 3,830 | 3,745 | 3,780 | 58,600 |
| 2019/09/02 | 3,745 | 3,780 | 3,685 | 3,755 | 83,300 |
| 2019/08/30 | 3,725 | 3,795 | 3,710 | 3,780 | 147,200 |
| 2019/08/29 | 3,755 | 3,785 | 3,645 | 3,665 | 212,300 |
| 2019/08/28 | 3,905 | 3,930 | 3,785 | 3,810 | 206,600 |
| 2019/08/27 | 3,970 | 3,985 | 3,855 | 3,960 | 101,500 |
| 2019/08/26 | 3,960 | 4,025 | 3,905 | 3,950 | 141,800 |
| 2019/08/23 | 4,145 | 4,155 | 4,005 | 4,030 | 94,100 |
| 2019/08/22 | 4,185 | 4,240 | 4,130 | 4,140 | 57,000 |
| 2019/08/21 | 4,155 | 4,195 | 4,100 | 4,175 | 67,600 |
| 2019/08/20 | 4,045 | 4,255 | 4,045 | 4,225 | 163,000 |
| 2019/08/19 | 4,090 | 4,090 | 3,995 | 4,045 | 45,700 |
| 2019/08/16 | 4,020 | 4,055 | 3,975 | 4,035 | 72,800 |
| 2019/08/15 | 3,985 | 4,035 | 3,935 | 4,015 | 114,200 |
| 2019/08/14 | 4,230 | 4,240 | 4,045 | 4,120 | 114,400 |
| 2019/08/13 | 3,970 | 4,225 | 3,960 | 4,170 | 250,000 |
| 2019/08/09 | 4,130 | 4,140 | 4,015 | 4,030 | 70,100 |
| 2019/08/08 | 4,025 | 4,140 | 4,015 | 4,110 | 120,800 |
| 2019/08/07 | 3,995 | 4,035 | 3,975 | 4,025 | 91,700 |
| 2019/08/06 | 3,845 | 3,975 | 3,755 | 3,975 | 231,800 |
| 2019/08/05 | 4,090 | 4,100 | 3,910 | 3,995 | 180,600 |
| 2019/08/02 | 4,065 | 4,140 | 3,980 | 4,065 | 218,700 |
| 2019/08/01 | 4,320 | 4,360 | 4,115 | 4,175 | 427,100 |
| 2019/07/31 | 4,130 | 4,230 | 4,075 | 4,215 | 243,600 |
| 2019/07/30 | 4,015 | 4,125 | 4,005 | 4,120 | 172,800 |
| 2019/07/29 | 3,975 | 3,990 | 3,900 | 3,970 | 82,000 |
| 2019/07/26 | 3,890 | 3,980 | 3,870 | 3,930 | 86,000 |
| 2019/07/25 | 3,870 | 3,945 | 3,855 | 3,920 | 92,500 |
| 2019/07/24 | 4,000 | 4,005 | 3,875 | 3,880 | 148,900 |
| 2019/07/23 | 4,065 | 4,140 | 3,965 | 3,985 | 110,000 |
| 2019/07/22 | 4,155 | 4,155 | 4,015 | 4,060 | 100,500 |
| 2019/07/19 | 4,105 | 4,230 | 4,075 | 4,190 | 110,600 |
| 2019/07/18 | 4,135 | 4,180 | 4,070 | 4,070 | 95,300 |
| 2019/07/17 | 4,095 | 4,125 | 4,050 | 4,125 | 52,600 |
| 2019/07/16 | 4,045 | 4,120 | 4,010 | 4,095 | 71,900 |
| 2019/07/12 | 4,245 | 4,245 | 4,045 | 4,075 | 164,900 |
| 2019/07/11 | 4,255 | 4,330 | 4,235 | 4,275 | 124,600 |
| 2019/07/10 | 4,135 | 4,250 | 4,135 | 4,215 | 75,300 |
| 2019/07/09 | 4,170 | 4,230 | 4,130 | 4,190 | 77,800 |
| 2019/07/08 | 4,295 | 4,310 | 4,170 | 4,175 | 99,100 |
| 2019/07/05 | 4,165 | 4,245 | 4,070 | 4,245 | 119,300 |
| 2019/07/04 | 4,150 | 4,240 | 4,140 | 4,200 | 110,900 |
| 2019/07/03 | 4,070 | 4,165 | 4,065 | 4,145 | 102,200 |
| 2019/07/02 | 4,000 | 4,130 | 3,990 | 4,100 | 58,200 |
| 2019/07/01 | 3,955 | 4,100 | 3,930 | 4,050 | 194,900 |
| 2019/06/28 | 3,810 | 3,890 | 3,775 | 3,835 | 112,100 |
| 2019/06/27 | 4,000 | 4,000 | 3,680 | 3,810 | 255,500 |
| 2019/06/26 | 4,130 | 4,135 | 4,005 | 4,040 | 63,300 |
| 2019/06/25 | 4,100 | 4,180 | 4,075 | 4,160 | 69,300 |
| 2019/06/24 | 4,195 | 4,195 | 4,065 | 4,095 | 43,300 |
| 2019/06/21 | 4,180 | 4,210 | 4,130 | 4,165 | 162,700 |
| 2019/06/20 | 4,095 | 4,165 | 4,070 | 4,140 | 71,100 |
| 2019/06/19 | 4,100 | 4,105 | 4,045 | 4,075 | 36,000 |
| 2019/06/18 | 4,045 | 4,110 | 4,025 | 4,035 | 51,400 |
| 2019/06/17 | 4,095 | 4,145 | 4,065 | 4,065 | 67,600 |
| 2019/06/14 | 4,010 | 4,115 | 3,990 | 4,110 | 104,000 |
| 2019/06/13 | 4,100 | 4,100 | 3,940 | 3,980 | 136,600 |
| 2019/06/12 | 4,175 | 4,190 | 4,090 | 4,095 | 111,400 |
| 2019/06/11 | 4,085 | 4,190 | 4,065 | 4,190 | 132,500 |
| 2019/06/10 | 4,175 | 4,205 | 4,085 | 4,115 | 120,900 |
| 2019/06/07 | 4,065 | 4,155 | 4,045 | 4,125 | 160,500 |
| 2019/06/06 | 4,325 | 4,325 | 4,105 | 4,105 | 198,900 |
| 2019/06/05 | 4,300 | 4,385 | 4,275 | 4,340 | 168,300 |
| 2019/06/04 | 4,350 | 4,385 | 4,245 | 4,255 | 162,400 |
| 2019/06/03 | 4,305 | 4,380 | 4,235 | 4,360 | 124,100 |
| 2019/05/31 | 4,395 | 4,455 | 4,355 | 4,365 | 131,900 |
| 2019/05/30 | 4,465 | 4,465 | 4,335 | 4,395 | 146,400 |
| 2019/05/29 | 4,475 | 4,585 | 4,420 | 4,470 | 160,600 |
| 2019/05/28 | 4,395 | 4,500 | 4,320 | 4,500 | 175,600 |
| 2019/05/27 | 4,390 | 4,435 | 4,340 | 4,425 | 109,200 |
| 2019/05/24 | 4,350 | 4,360 | 4,285 | 4,335 | 109,000 |
| 2019/05/23 | 4,400 | 4,455 | 4,360 | 4,370 | 121,200 |
| 2019/05/22 | 4,410 | 4,455 | 4,350 | 4,420 | 133,200 |
| 2019/05/21 | 4,315 | 4,390 | 4,280 | 4,340 | 146,100 |
| 2019/05/20 | 4,435 | 4,465 | 4,280 | 4,280 | 214,400 |
| 2019/05/17 | 4,220 | 4,400 | 4,220 | 4,390 | 192,200 |
| 2019/05/16 | 4,080 | 4,190 | 4,080 | 4,185 | 135,800 |
| 2019/05/15 | 4,035 | 4,050 | 3,940 | 4,040 | 102,200 |
| 2019/05/14 | 4,005 | 4,035 | 3,945 | 3,980 | 260,700 |
| 2019/05/13 | 4,165 | 4,235 | 4,070 | 4,145 | 150,600 |
| 2019/05/10 | 4,100 | 4,260 | 4,020 | 4,190 | 268,300 |
| 2019/05/09 | 4,070 | 4,530 | 4,050 | 4,100 | 606,200 |
| 2019/05/08 | 3,865 | 3,900 | 3,740 | 3,860 | 203,800 |
| 2019/05/07 | 3,875 | 3,925 | 3,820 | 3,880 | 129,000 |
| 2019/04/26 | 3,740 | 3,820 | 3,710 | 3,815 | 144,500 |
| 2019/04/25 | 3,725 | 3,750 | 3,650 | 3,750 | 134,000 |
| 2019/04/24 | 3,665 | 3,820 | 3,645 | 3,740 | 143,100 |
| 2019/04/23 | 3,630 | 3,685 | 3,610 | 3,635 | 63,000 |
| 2019/04/22 | 3,650 | 3,730 | 3,595 | 3,660 | 80,900 |
| 2019/04/19 | 3,615 | 3,670 | 3,615 | 3,650 | 77,300 |
| 2019/04/18 | 3,700 | 3,705 | 3,570 | 3,585 | 84,100 |
| 2019/04/17 | 3,725 | 3,750 | 3,640 | 3,715 | 73,400 |
| 2019/04/16 | 3,710 | 3,730 | 3,630 | 3,715 | 83,300 |
| 2019/04/15 | 3,660 | 3,725 | 3,610 | 3,695 | 136,000 |
| 2019/04/12 | 3,620 | 3,660 | 3,545 | 3,630 | 77,600 |
| 2019/04/11 | 3,585 | 3,610 | 3,560 | 3,590 | 72,300 |
| 2019/04/10 | 3,545 | 3,595 | 3,520 | 3,580 | 65,500 |
| 2019/04/09 | 3,600 | 3,600 | 3,470 | 3,550 | 81,400 |
| 2019/04/08 | 3,515 | 3,555 | 3,500 | 3,550 | 78,100 |
| 2019/04/05 | 3,550 | 3,565 | 3,495 | 3,530 | 66,800 |
| 2019/04/04 | 3,640 | 3,665 | 3,550 | 3,565 | 113,200 |
| 2019/04/03 | 3,615 | 3,660 | 3,550 | 3,635 | 109,700 |
| 2019/04/02 | 3,660 | 3,660 | 3,585 | 3,585 | 78,000 |
| 2019/04/01 | 3,685 | 3,715 | 3,560 | 3,585 | 124,700 |
| 2019/03/29 | 3,625 | 3,695 | 3,590 | 3,640 | 222,500 |
| 2019/03/28 | 3,550 | 3,595 | 3,500 | 3,565 | 178,700 |
| 2019/03/27 | 3,445 | 3,545 | 3,425 | 3,545 | 193,900 |
| 2019/03/26 | 3,275 | 3,400 | 3,270 | 3,390 | 94,900 |
| 2019/03/25 | 3,240 | 3,295 | 3,205 | 3,280 | 87,600 |
| 2019/03/22 | 3,395 | 3,395 | 3,350 | 3,370 | 45,700 |
| 2019/03/20 | 3,350 | 3,395 | 3,325 | 3,345 | 48,700 |
| 2019/03/19 | 3,420 | 3,430 | 3,340 | 3,350 | 97,000 |
| 2019/03/18 | 3,400 | 3,470 | 3,365 | 3,465 | 146,400 |
| 2019/03/15 | 3,345 | 3,380 | 3,315 | 3,330 | 81,900 |
| 2019/03/14 | 3,445 | 3,450 | 3,330 | 3,340 | 95,600 |
| 2019/03/13 | 3,350 | 3,405 | 3,320 | 3,385 | 98,600 |
| 2019/03/12 | 3,395 | 3,435 | 3,370 | 3,380 | 92,600 |
| 2019/03/11 | 3,340 | 3,365 | 3,250 | 3,325 | 87,000 |
| 2019/03/08 | 3,320 | 3,395 | 3,250 | 3,275 | 215,000 |
| 2019/03/07 | 3,400 | 3,425 | 3,325 | 3,390 | 153,800 |
| 2019/03/06 | 3,430 | 3,445 | 3,345 | 3,400 | 151,400 |
| 2019/03/05 | 3,370 | 3,435 | 3,345 | 3,410 | 87,500 |
| 2019/03/04 | 3,360 | 3,445 | 3,340 | 3,425 | 160,100 |
| 2019/03/01 | 3,235 | 3,415 | 3,235 | 3,380 | 294,600 |
| 2019/02/28 | 3,220 | 3,275 | 3,190 | 3,215 | 237,000 |
| 2019/02/27 | 3,150 | 3,210 | 3,140 | 3,190 | 277,700 |
| 2019/02/26 | 3,115 | 3,145 | 3,075 | 3,130 | 106,500 |
| 2019/02/25 | 3,125 | 3,130 | 3,075 | 3,105 | 99,700 |
| 2019/02/22 | 3,005 | 3,125 | 2,969 | 3,115 | 212,600 |
| 2019/02/21 | 3,095 | 3,095 | 2,986 | 2,994 | 135,500 |
| 2019/02/20 | 3,120 | 3,160 | 3,060 | 3,085 | 229,600 |
| 2019/02/19 | 3,070 | 3,150 | 3,045 | 3,085 | 137,200 |
| 2019/02/18 | 3,080 | 3,125 | 3,040 | 3,065 | 116,700 |
| 2019/02/15 | 3,015 | 3,040 | 2,920 | 3,030 | 87,900 |
| 2019/02/14 | 3,075 | 3,105 | 3,015 | 3,030 | 137,500 |
| 2019/02/13 | 3,055 | 3,105 | 3,040 | 3,055 | 161,700 |
| 2019/02/12 | 2,949 | 3,030 | 2,925 | 3,015 | 113,400 |
| 2019/02/08 | 2,932 | 2,936 | 2,830 | 2,922 | 207,600 |
| 2019/02/07 | 3,080 | 3,080 | 2,911 | 2,969 | 173,000 |
| 2019/02/06 | 3,055 | 3,090 | 3,015 | 3,080 | 152,900 |
| 2019/02/05 | 3,105 | 3,185 | 3,015 | 3,045 | 225,100 |
| 2019/02/04 | 2,838 | 3,100 | 2,826 | 3,035 | 273,900 |
| 2019/02/01 | 2,840 | 2,866 | 2,769 | 2,814 | 175,900 |
| 2019/01/31 | 2,659 | 2,919 | 2,656 | 2,893 | 310,400 |
| 2019/01/30 | 2,856 | 2,910 | 2,600 | 2,609 | 614,600 |
| 2019/01/29 | 2,933 | 2,966 | 2,887 | 2,934 | 188,900 |
| 2019/01/28 | 2,996 | 3,050 | 2,921 | 2,943 | 220,400 |
| 2019/01/25 | 2,856 | 2,990 | 2,842 | 2,950 | 239,400 |
| 2019/01/24 | 2,810 | 2,849 | 2,744 | 2,835 | 160,300 |
| 2019/01/23 | 2,774 | 2,809 | 2,692 | 2,763 | 184,500 |
| 2019/01/22 | 2,845 | 2,857 | 2,734 | 2,784 | 131,300 |
| 2019/01/21 | 2,876 | 2,933 | 2,795 | 2,802 | 186,500 |
| 2019/01/18 | 2,830 | 2,840 | 2,731 | 2,817 | 231,600 |
| 2019/01/17 | 2,702 | 2,834 | 2,616 | 2,821 | 367,000 |
| 2019/01/16 | 2,593 | 2,710 | 2,580 | 2,672 | 242,000 |
| 2019/01/15 | 2,472 | 2,646 | 2,453 | 2,607 | 169,400 |
| 2019/01/11 | 2,453 | 2,561 | 2,406 | 2,485 | 183,000 |
| 2019/01/10 | 2,482 | 2,494 | 2,385 | 2,422 | 177,300 |
| 2019/01/09 | 2,500 | 2,539 | 2,460 | 2,513 | 132,100 |
| 2019/01/08 | 2,448 | 2,485 | 2,394 | 2,462 | 128,000 |
| 2019/01/07 | 2,405 | 2,501 | 2,378 | 2,450 | 126,500 |
| 2019/01/04 | 2,270 | 2,327 | 2,227 | 2,327 | 186,200 |