コンピューターマネージメント(4491)の株価時系列情報
コンピューターマネージメント(4491)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 |
|---|---|---|---|---|---|
| 2025/10/06 | 2,542 | 2,542 | 2,501 | 2,514 | 10,300 |
| 2025/10/03 | 2,539 | 2,548 | 2,500 | 2,518 | 12,700 |
| 2025/10/02 | 2,588 | 2,615 | 2,530 | 2,551 | 9,800 |
| 2025/10/01 | 2,680 | 2,699 | 2,600 | 2,600 | 13,900 |
| 2025/09/30 | 2,761 | 2,761 | 2,687 | 2,692 | 15,300 |
| 2025/09/29 | 2,735 | 2,783 | 2,656 | 2,764 | 50,500 |
| 2025/09/26 | 3,125 | 3,155 | 3,100 | 3,145 | 19,800 |
| 2025/09/25 | 3,150 | 3,160 | 3,100 | 3,125 | 14,900 |
| 2025/09/24 | 3,090 | 3,150 | 3,080 | 3,145 | 15,000 |
| 2025/09/22 | 3,065 | 3,100 | 3,015 | 3,050 | 16,200 |
| 2025/09/19 | 3,000 | 3,050 | 2,995 | 3,015 | 10,300 |
| 2025/09/18 | 2,989 | 3,000 | 2,980 | 2,993 | 8,900 |
| 2025/09/17 | 2,988 | 2,988 | 2,965 | 2,981 | 7,900 |
| 2025/09/16 | 2,962 | 2,970 | 2,930 | 2,955 | 16,900 |
| 2025/09/12 | 2,977 | 2,978 | 2,932 | 2,934 | 8,300 |
| 2025/09/11 | 2,950 | 2,964 | 2,950 | 2,964 | 5,900 |
| 2025/09/10 | 2,950 | 2,967 | 2,935 | 2,949 | 4,000 |
| 2025/09/09 | 2,983 | 2,987 | 2,934 | 2,935 | 6,300 |
| 2025/09/08 | 2,903 | 2,998 | 2,903 | 2,951 | 10,900 |
| 2025/09/05 | 2,950 | 2,950 | 2,880 | 2,897 | 8,500 |
| 2025/09/04 | 2,986 | 3,005 | 2,941 | 2,950 | 8,700 |
| 2025/09/03 | 2,999 | 3,000 | 2,979 | 2,986 | 6,600 |
| 2025/09/02 | 2,981 | 2,993 | 2,979 | 2,993 | 3,100 |
| 2025/09/01 | 2,981 | 2,993 | 2,952 | 2,979 | 7,000 |
| 2025/08/29 | 3,020 | 3,030 | 2,980 | 2,980 | 6,000 |
| 2025/08/28 | 3,000 | 3,030 | 2,981 | 3,005 | 5,900 |
| 2025/08/27 | 2,961 | 3,000 | 2,961 | 2,977 | 3,200 |
| 2025/08/26 | 2,950 | 3,000 | 2,949 | 2,951 | 3,200 |
| 2025/08/25 | 2,955 | 3,040 | 2,923 | 2,947 | 11,300 |
| 2025/08/22 | 2,870 | 2,940 | 2,868 | 2,940 | 6,400 |
| 2025/08/21 | 2,856 | 2,876 | 2,856 | 2,873 | 2,300 |
| 2025/08/20 | 2,847 | 2,861 | 2,845 | 2,848 | 1,500 |
| 2025/08/19 | 2,867 | 2,867 | 2,842 | 2,847 | 3,100 |
| 2025/08/18 | 2,830 | 2,862 | 2,827 | 2,851 | 3,700 |
| 2025/08/15 | 2,839 | 2,846 | 2,817 | 2,825 | 3,200 |
| 2025/08/14 | 2,824 | 2,847 | 2,810 | 2,839 | 3,400 |
| 2025/08/13 | 2,831 | 2,855 | 2,800 | 2,824 | 4,600 |
| 2025/08/12 | 2,823 | 2,884 | 2,820 | 2,839 | 12,000 |
| 2025/08/08 | 2,829 | 2,900 | 2,829 | 2,887 | 1,800 |
| 2025/08/07 | 2,830 | 2,851 | 2,815 | 2,829 | 7,400 |
| 2025/08/06 | 2,941 | 2,944 | 2,787 | 2,830 | 10,900 |
| 2025/08/05 | 2,914 | 2,948 | 2,900 | 2,902 | 5,100 |
| 2025/08/04 | 2,872 | 2,910 | 2,841 | 2,900 | 5,000 |
| 2025/08/01 | 2,839 | 2,872 | 2,813 | 2,872 | 4,400 |
| 2025/07/31 | 2,780 | 2,800 | 2,754 | 2,800 | 4,400 |
| 2025/07/30 | 2,727 | 2,778 | 2,712 | 2,751 | 4,100 |
| 2025/07/29 | 2,706 | 2,740 | 2,700 | 2,727 | 1,400 |
| 2025/07/28 | 2,702 | 2,702 | 2,667 | 2,693 | 4,300 |
| 2025/07/25 | 2,668 | 2,679 | 2,643 | 2,652 | 3,100 |
| 2025/07/24 | 2,640 | 2,648 | 2,622 | 2,648 | 1,800 |
| 2025/07/23 | 2,619 | 2,642 | 2,611 | 2,642 | 1,800 |
| 2025/07/22 | 2,604 | 2,617 | 2,599 | 2,609 | 2,100 |
| 2025/07/18 | 2,610 | 2,628 | 2,598 | 2,604 | 5,300 |
| 2025/07/17 | 2,604 | 2,647 | 2,604 | 2,620 | 3,100 |
| 2025/07/16 | 2,663 | 2,697 | 2,600 | 2,604 | 7,200 |
| 2025/07/15 | 2,770 | 2,784 | 2,650 | 2,688 | 7,800 |
| 2025/07/14 | 2,781 | 2,795 | 2,760 | 2,770 | 2,700 |
| 2025/07/11 | 2,781 | 2,794 | 2,774 | 2,780 | 3,700 |
| 2025/07/10 | 2,708 | 2,795 | 2,708 | 2,795 | 5,400 |
| 2025/07/09 | 2,697 | 2,697 | 2,692 | 2,696 | 1,500 |
| 2025/07/08 | 2,679 | 2,696 | 2,679 | 2,692 | 3,100 |
| 2025/07/07 | 2,680 | 2,680 | 2,659 | 2,680 | 3,100 |
| 2025/07/04 | 2,635 | 2,650 | 2,625 | 2,650 | 2,200 |
| 2025/07/03 | 2,622 | 2,627 | 2,610 | 2,627 | 2,600 |
| 2025/07/02 | 2,587 | 2,610 | 2,587 | 2,600 | 2,300 |
| 2025/07/01 | 2,584 | 2,609 | 2,581 | 2,586 | 2,000 |
| 2025/06/30 | 2,605 | 2,615 | 2,583 | 2,584 | 7,100 |
| 2025/06/27 | 2,581 | 2,592 | 2,575 | 2,588 | 4,900 |
| 2025/06/26 | 2,575 | 2,586 | 2,559 | 2,560 | 3,800 |
| 2025/06/25 | 2,581 | 2,582 | 2,569 | 2,569 | 2,000 |
| 2025/06/24 | 2,580 | 2,590 | 2,561 | 2,581 | 2,100 |
| 2025/06/23 | 2,555 | 2,584 | 2,554 | 2,579 | 1,800 |
| 2025/06/20 | 2,563 | 2,565 | 2,550 | 2,550 | 1,000 |
| 2025/06/19 | 2,556 | 2,568 | 2,555 | 2,559 | 2,000 |
| 2025/06/18 | 2,562 | 2,562 | 2,541 | 2,555 | 3,200 |
| 2025/06/17 | 2,526 | 2,548 | 2,525 | 2,545 | 5,200 |
| 2025/06/16 | 2,522 | 2,527 | 2,516 | 2,527 | 1,800 |
| 2025/06/13 | 2,515 | 2,519 | 2,508 | 2,515 | 1,300 |
| 2025/06/12 | 2,500 | 2,515 | 2,500 | 2,515 | 1,200 |
| 2025/06/11 | 2,510 | 2,510 | 2,498 | 2,500 | 4,600 |
| 2025/06/10 | 2,501 | 2,515 | 2,501 | 2,512 | 2,200 |
| 2025/06/09 | 2,510 | 2,525 | 2,500 | 2,500 | 2,300 |
| 2025/06/06 | 2,501 | 2,501 | 2,496 | 2,496 | 3,400 |
| 2025/06/05 | 2,551 | 2,551 | 2,500 | 2,501 | 6,000 |
| 2025/06/04 | 2,510 | 2,569 | 2,510 | 2,553 | 6,800 |
| 2025/06/03 | 2,518 | 2,532 | 2,505 | 2,510 | 2,100 |
| 2025/06/02 | 2,531 | 2,536 | 2,501 | 2,501 | 5,600 |
| 2025/05/30 | 2,493 | 2,519 | 2,490 | 2,515 | 5,000 |
| 2025/05/29 | 2,489 | 2,498 | 2,489 | 2,498 | 3,000 |
| 2025/05/28 | 2,505 | 2,505 | 2,483 | 2,492 | 3,700 |
| 2025/05/27 | 2,497 | 2,499 | 2,486 | 2,490 | 1,900 |
| 2025/05/26 | 2,488 | 2,509 | 2,478 | 2,480 | 4,000 |
| 2025/05/23 | 2,478 | 2,500 | 2,462 | 2,481 | 8,900 |
| 2025/05/22 | 2,442 | 2,462 | 2,440 | 2,458 | 32,100 |
| 2025/05/21 | 2,574 | 2,575 | 2,475 | 2,518 | 25,800 |
| 2025/05/20 | 2,600 | 2,620 | 2,586 | 2,605 | 10,700 |
| 2025/05/19 | 2,644 | 2,655 | 2,603 | 2,631 | 6,500 |
| 2025/05/16 | 2,695 | 2,697 | 2,677 | 2,682 | 3,000 |
| 2025/05/15 | 2,695 | 2,695 | 2,641 | 2,677 | 4,300 |
| 2025/05/14 | 2,640 | 2,694 | 2,611 | 2,694 | 9,900 |
| 2025/05/13 | 2,599 | 2,640 | 2,571 | 2,640 | 13,100 |
| 2025/05/12 | 2,590 | 2,640 | 2,475 | 2,600 | 65,600 |
| 2025/05/09 | 2,400 | 2,590 | 2,400 | 2,554 | 146,100 |
| 2025/05/08 | 1,798 | 2,198 | 1,797 | 2,198 | 18,200 |
| 2025/05/07 | 1,740 | 1,798 | 1,738 | 1,798 | 700 |
| 2025/05/02 | 1,751 | 1,776 | 1,751 | 1,776 | 200 |
| 2025/05/01 | 1,735 | 1,750 | 1,735 | 1,750 | 700 |
| 2025/04/30 | 1,775 | 1,775 | 1,775 | 1,775 | 800 |
| 2025/04/28 | 1,715 | 1,761 | 1,715 | 1,761 | 1,800 |
| 2025/04/25 | 1,708 | 1,711 | 1,686 | 1,686 | 1,200 |
| 2025/04/24 | 1,770 | 1,774 | 1,720 | 1,720 | 1,100 |
| 2025/04/23 | 1,709 | 1,760 | 1,709 | 1,760 | 400 |
| 2025/04/21 | 1,742 | 1,749 | 1,742 | 1,749 | 700 |
| 2025/04/18 | 1,752 | 1,752 | 1,752 | 1,752 | 200 |
| 2025/04/16 | 1,713 | 1,749 | 1,713 | 1,749 | 400 |
| 2025/04/15 | 1,667 | 1,720 | 1,667 | 1,720 | 1,500 |
| 2025/04/14 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2025/04/11 | 1,688 | 1,689 | 1,650 | 1,650 | 400 |
| 2025/04/09 | 1,580 | 1,608 | 1,569 | 1,608 | 1,400 |
| 2025/04/08 | 1,569 | 1,595 | 1,569 | 1,595 | 400 |
| 2025/04/07 | 1,600 | 1,600 | 1,529 | 1,529 | 2,500 |
| 2025/04/04 | 1,670 | 1,670 | 1,646 | 1,646 | 300 |
| 2025/04/03 | 1,679 | 1,680 | 1,670 | 1,670 | 1,700 |
| 2025/04/02 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2025/04/01 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
| 2025/03/31 | 1,744 | 1,750 | 1,744 | 1,750 | 1,300 |
| 2025/03/28 | 1,680 | 1,752 | 1,680 | 1,752 | 2,900 |
| 2025/03/27 | 1,675 | 1,675 | 1,670 | 1,670 | 1,200 |
| 2025/03/26 | 1,660 | 1,675 | 1,660 | 1,675 | 1,100 |
| 2025/03/25 | 1,673 | 1,690 | 1,673 | 1,690 | 1,800 |
| 2025/03/24 | 1,698 | 1,702 | 1,673 | 1,673 | 500 |
| 2025/03/21 | 1,684 | 1,706 | 1,684 | 1,706 | 1,200 |
| 2025/03/19 | 1,668 | 1,695 | 1,668 | 1,695 | 600 |
| 2025/03/18 | 1,700 | 1,700 | 1,671 | 1,671 | 1,000 |
| 2025/03/17 | 1,668 | 1,704 | 1,655 | 1,704 | 4,300 |
| 2025/03/13 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2025/03/12 | 1,650 | 1,673 | 1,650 | 1,673 | 500 |
| 2025/03/06 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2025/03/04 | 1,677 | 1,677 | 1,666 | 1,666 | 200 |
| 2025/03/03 | 1,705 | 1,705 | 1,685 | 1,700 | 400 |
| 2025/02/28 | 1,706 | 1,706 | 1,706 | 1,706 | 1,400 |
| 2025/02/27 | 1,700 | 1,710 | 1,677 | 1,710 | 300 |
| 2025/02/26 | 1,662 | 1,662 | 1,662 | 1,662 | 100 |
| 2025/02/25 | 1,675 | 1,680 | 1,623 | 1,680 | 2,900 |
| 2025/02/21 | 1,740 | 1,740 | 1,681 | 1,681 | 300 |
| 2025/02/19 | 1,688 | 1,700 | 1,688 | 1,700 | 200 |
| 2025/02/18 | 1,690 | 1,700 | 1,686 | 1,700 | 700 |
| 2025/02/17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2025/02/12 | 1,708 | 1,718 | 1,683 | 1,718 | 800 |
| 2025/02/10 | 1,653 | 1,710 | 1,653 | 1,710 | 1,700 |
| 2025/02/07 | 1,659 | 1,697 | 1,650 | 1,653 | 1,100 |
| 2025/02/06 | 1,660 | 1,700 | 1,600 | 1,699 | 4,200 |
| 2025/02/05 | 1,654 | 1,658 | 1,654 | 1,658 | 900 |
| 2025/02/04 | 1,653 | 1,653 | 1,653 | 1,653 | 1,000 |
| 2025/02/03 | 1,653 | 1,660 | 1,651 | 1,651 | 2,600 |
| 2025/01/31 | 1,659 | 1,659 | 1,657 | 1,657 | 1,800 |
| 2025/01/30 | 1,642 | 1,656 | 1,641 | 1,656 | 700 |
| 2025/01/29 | 1,613 | 1,660 | 1,613 | 1,660 | 3,000 |
| 2025/01/28 | 1,600 | 1,622 | 1,600 | 1,622 | 1,100 |
| 2025/01/23 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2025/01/22 | 1,618 | 1,618 | 1,617 | 1,617 | 200 |
| 2025/01/21 | 1,595 | 1,627 | 1,595 | 1,627 | 1,000 |
| 2025/01/20 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2025/01/17 | 1,585 | 1,599 | 1,585 | 1,598 | 1,800 |
| 2025/01/14 | 1,636 | 1,636 | 1,636 | 1,636 | 300 |
| 2025/01/10 | 1,636 | 1,636 | 1,636 | 1,636 | 200 |
| 2025/01/09 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
| 2025/01/08 | 1,624 | 1,659 | 1,624 | 1,626 | 1,000 |
| 2025/01/07 | 1,635 | 1,659 | 1,635 | 1,658 | 900 |
| 2025/01/06 | 1,669 | 1,690 | 1,660 | 1,660 | 2,400 |
| 2024/12/30 | 1,578 | 1,593 | 1,578 | 1,591 | 1,300 |
| 2024/12/27 | 1,577 | 1,590 | 1,577 | 1,590 | 400 |
| 2024/12/26 | 1,581 | 1,598 | 1,577 | 1,577 | 1,100 |
| 2024/12/25 | 1,582 | 1,582 | 1,581 | 1,581 | 3,500 |
| 2024/12/24 | 1,591 | 1,591 | 1,590 | 1,590 | 300 |
| 2024/12/23 | 1,593 | 1,609 | 1,593 | 1,609 | 500 |
| 2024/12/19 | 1,594 | 1,607 | 1,590 | 1,607 | 1,500 |
| 2024/12/18 | 1,608 | 1,613 | 1,608 | 1,613 | 200 |
| 2024/12/17 | 1,609 | 1,611 | 1,608 | 1,608 | 1,800 |
| 2024/12/16 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2024/12/13 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
| 2024/12/11 | 1,603 | 1,634 | 1,603 | 1,634 | 1,600 |
| 2024/12/10 | 1,635 | 1,635 | 1,603 | 1,603 | 200 |
| 2024/12/09 | 1,590 | 1,638 | 1,590 | 1,638 | 800 |
| 2024/12/06 | 1,635 | 1,635 | 1,602 | 1,602 | 5,400 |
| 2024/12/05 | 1,633 | 1,633 | 1,622 | 1,623 | 2,600 |
| 2024/12/03 | 1,620 | 1,633 | 1,620 | 1,622 | 1,400 |
| 2024/12/02 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2024/11/29 | 1,618 | 1,620 | 1,618 | 1,618 | 2,000 |
| 2024/11/28 | 1,610 | 1,619 | 1,610 | 1,619 | 900 |
| 2024/11/27 | 1,622 | 1,622 | 1,612 | 1,612 | 1,200 |
| 2024/11/26 | 1,633 | 1,634 | 1,610 | 1,628 | 1,700 |
| 2024/11/25 | 1,559 | 1,680 | 1,559 | 1,635 | 2,100 |
| 2024/11/22 | 1,560 | 1,560 | 1,559 | 1,559 | 200 |
| 2024/11/20 | 1,519 | 1,558 | 1,519 | 1,558 | 400 |
| 2024/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2024/11/18 | 1,556 | 1,556 | 1,555 | 1,555 | 1,000 |
| 2024/11/15 | 1,560 | 1,560 | 1,551 | 1,551 | 1,300 |
| 2024/11/14 | 1,567 | 1,567 | 1,567 | 1,567 | 700 |
| 2024/11/13 | 1,568 | 1,568 | 1,568 | 1,568 | 200 |