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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,515 | 1,544 | 1,507 | 1,530 | 5,200 |
| 2024/04/18 | 1,530 | 1,543 | 1,530 | 1,543 | 400 |
| 2024/04/17 | 1,530 | 1,544 | 1,529 | 1,529 | 1,000 |
| 2024/04/15 | 1,510 | 1,549 | 1,510 | 1,530 | 500 |
| 2024/04/12 | 1,511 | 1,539 | 1,510 | 1,530 | 800 |
| 2024/04/09 | 1,520 | 1,520 | 1,519 | 1,519 | 2,700 |
| 2024/04/08 | 1,550 | 1,552 | 1,506 | 1,550 | 5,400 |
| 2024/04/05 | 1,570 | 1,570 | 1,570 | 1,570 | 600 |
| 2024/04/04 | 1,573 | 1,573 | 1,571 | 1,571 | 600 |
| 2024/04/02 | 1,563 | 1,580 | 1,551 | 1,575 | 4,300 |
| 2024/04/01 | 1,568 | 1,568 | 1,564 | 1,564 | 700 |
| 2024/03/29 | 1,573 | 1,574 | 1,573 | 1,574 | 1,500 |
| 2024/03/28 | 1,561 | 1,584 | 1,561 | 1,561 | 1,000 |
| 2024/03/27 | 1,550 | 1,578 | 1,550 | 1,578 | 700 |
| 2024/03/26 | 1,564 | 1,583 | 1,564 | 1,583 | 1,000 |
| 2024/03/25 | 1,565 | 1,569 | 1,557 | 1,569 | 500 |
| 2024/03/22 | 1,580 | 1,580 | 1,551 | 1,552 | 1,800 |
| 2024/03/21 | 1,580 | 1,600 | 1,580 | 1,600 | 1,300 |
| 2024/03/19 | 1,555 | 1,566 | 1,555 | 1,564 | 1,000 |
| 2024/03/18 | 1,524 | 1,544 | 1,520 | 1,540 | 3,700 |
| 2024/03/15 | 1,516 | 1,535 | 1,516 | 1,535 | 500 |
| 2024/03/14 | 1,527 | 1,527 | 1,510 | 1,516 | 500 |
| 2024/03/13 | 1,559 | 1,559 | 1,499 | 1,527 | 2,600 |
| 2024/03/12 | 1,550 | 1,552 | 1,550 | 1,552 | 900 |
| 2024/03/11 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2024/03/08 | 1,560 | 1,560 | 1,550 | 1,550 | 1,100 |
| 2024/03/06 | 1,571 | 1,572 | 1,571 | 1,572 | 200 |
| 2024/03/05 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2024/03/04 | 1,534 | 1,573 | 1,521 | 1,559 | 3,900 |
| 2024/03/01 | 1,569 | 1,574 | 1,569 | 1,574 | 500 |
| 2024/02/29 | 1,569 | 1,575 | 1,569 | 1,575 | 900 |
| 2024/02/28 | 1,578 | 1,578 | 1,558 | 1,558 | 800 |
| 2024/02/27 | 1,551 | 1,579 | 1,551 | 1,579 | 700 |
| 2024/02/26 | 1,565 | 1,565 | 1,563 | 1,563 | 300 |
| 2024/02/22 | 1,570 | 1,570 | 1,543 | 1,555 | 1,700 |
| 2024/02/20 | 1,570 | 1,570 | 1,570 | 1,570 | 600 |
| 2024/02/19 | 1,584 | 1,584 | 1,561 | 1,561 | 3,700 |
| 2024/02/16 | 1,575 | 1,575 | 1,573 | 1,573 | 200 |
| 2024/02/15 | 1,570 | 1,609 | 1,565 | 1,575 | 1,900 |
| 2024/02/14 | 1,567 | 1,590 | 1,567 | 1,570 | 2,400 |
| 2024/02/13 | 1,600 | 1,600 | 1,589 | 1,600 | 700 |
| 2024/02/09 | 1,600 | 1,610 | 1,600 | 1,610 | 400 |
| 2024/02/08 | 1,600 | 1,601 | 1,564 | 1,564 | 2,700 |
| 2024/02/07 | 1,543 | 1,600 | 1,542 | 1,568 | 3,200 |
| 2024/02/06 | 1,545 | 1,580 | 1,545 | 1,580 | 2,500 |
| 2024/02/05 | 1,540 | 1,545 | 1,540 | 1,545 | 400 |
| 2024/02/02 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
| 2024/01/31 | 1,578 | 1,578 | 1,555 | 1,569 | 1,100 |
| 2024/01/30 | 1,552 | 1,564 | 1,552 | 1,560 | 600 |
| 2024/01/29 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2024/01/26 | 1,554 | 1,554 | 1,535 | 1,537 | 1,000 |
| 2024/01/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,600 |
| 2024/01/24 | 1,525 | 1,544 | 1,520 | 1,544 | 2,700 |
| 2024/01/23 | 1,520 | 1,521 | 1,520 | 1,521 | 500 |
| 2024/01/22 | 1,517 | 1,517 | 1,517 | 1,517 | 200 |
| 2024/01/19 | 1,529 | 1,529 | 1,529 | 1,529 | 300 |
| 2024/01/18 | 1,502 | 1,511 | 1,502 | 1,511 | 300 |
| 2024/01/17 | 1,504 | 1,539 | 1,504 | 1,539 | 1,900 |
| 2024/01/16 | 1,530 | 1,534 | 1,530 | 1,534 | 200 |
| 2024/01/15 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2024/01/12 | 1,492 | 1,575 | 1,491 | 1,535 | 3,600 |
| 2024/01/11 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2024/01/10 | 1,492 | 1,492 | 1,492 | 1,492 | 200 |
| 2024/01/09 | 1,492 | 1,492 | 1,491 | 1,492 | 500 |
| 2024/01/05 | 1,510 | 1,530 | 1,510 | 1,510 | 1,700 |
| 2024/01/04 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2023/12/29 | 1,520 | 1,520 | 1,500 | 1,500 | 1,000 |
| 2023/12/28 | 1,500 | 1,508 | 1,500 | 1,506 | 900 |
| 2023/12/27 | 1,473 | 1,477 | 1,473 | 1,477 | 700 |
| 2023/12/26 | 1,505 | 1,505 | 1,483 | 1,483 | 3,800 |
| 2023/12/25 | 1,470 | 1,470 | 1,445 | 1,445 | 300 |
| 2023/12/22 | 1,464 | 1,470 | 1,461 | 1,470 | 3,300 |
| 2023/12/21 | 1,444 | 1,466 | 1,420 | 1,466 | 2,300 |
| 2023/12/20 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2023/12/19 | 1,460 | 1,461 | 1,460 | 1,461 | 600 |
| 2023/12/18 | 1,469 | 1,469 | 1,440 | 1,464 | 1,200 |
| 2023/12/15 | 1,470 | 1,470 | 1,469 | 1,469 | 500 |
| 2023/12/14 | 1,475 | 1,482 | 1,469 | 1,472 | 1,800 |
| 2023/12/13 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
| 2023/12/12 | 1,470 | 1,491 | 1,470 | 1,489 | 900 |
| 2023/12/11 | 1,475 | 1,491 | 1,475 | 1,491 | 700 |
| 2023/12/08 | 1,489 | 1,489 | 1,482 | 1,482 | 300 |
| 2023/12/07 | 1,507 | 1,507 | 1,507 | 1,507 | 1,100 |
| 2023/12/06 | 1,522 | 1,525 | 1,499 | 1,507 | 5,400 |
| 2023/12/05 | 1,493 | 1,503 | 1,493 | 1,503 | 300 |
| 2023/12/04 | 1,490 | 1,499 | 1,466 | 1,499 | 2,100 |
| 2023/12/01 | 1,509 | 1,509 | 1,487 | 1,496 | 2,100 |
| 2023/11/30 | 1,500 | 1,519 | 1,500 | 1,500 | 3,500 |
| 2023/11/29 | 1,490 | 1,505 | 1,490 | 1,500 | 2,100 |
| 2023/11/28 | 1,488 | 1,488 | 1,488 | 1,488 | 200 |
| 2023/11/27 | 1,482 | 1,485 | 1,482 | 1,485 | 200 |
| 2023/11/24 | 1,488 | 1,489 | 1,475 | 1,485 | 1,400 |
| 2023/11/22 | 1,472 | 1,472 | 1,472 | 1,472 | 500 |
| 2023/11/21 | 1,486 | 1,486 | 1,471 | 1,471 | 400 |
| 2023/11/20 | 1,473 | 1,487 | 1,471 | 1,487 | 1,000 |
| 2023/11/17 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2023/11/16 | 1,484 | 1,484 | 1,471 | 1,471 | 400 |
| 2023/11/15 | 1,471 | 1,485 | 1,471 | 1,485 | 700 |
| 2023/11/13 | 1,473 | 1,484 | 1,472 | 1,473 | 1,900 |
| 2023/11/10 | 1,473 | 1,490 | 1,470 | 1,489 | 2,400 |
| 2023/11/09 | 1,492 | 1,492 | 1,492 | 1,492 | 100 |
| 2023/11/08 | 1,499 | 1,499 | 1,466 | 1,492 | 2,000 |
| 2023/11/07 | 1,453 | 1,477 | 1,453 | 1,471 | 900 |
| 2023/11/06 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2023/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2023/11/01 | 1,479 | 1,479 | 1,463 | 1,463 | 200 |
| 2023/10/31 | 1,496 | 1,496 | 1,472 | 1,480 | 2,300 |
| 2023/10/30 | 1,470 | 1,476 | 1,470 | 1,476 | 300 |
| 2023/10/26 | 1,450 | 1,450 | 1,440 | 1,440 | 500 |
| 2023/10/25 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2023/10/24 | 1,436 | 1,453 | 1,436 | 1,453 | 900 |
| 2023/10/23 | 1,467 | 1,467 | 1,451 | 1,451 | 300 |
| 2023/10/20 | 1,437 | 1,467 | 1,437 | 1,467 | 200 |
| 2023/10/19 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2023/10/18 | 1,457 | 1,457 | 1,436 | 1,436 | 200 |
| 2023/10/17 | 1,470 | 1,470 | 1,458 | 1,458 | 200 |
| 2023/10/16 | 1,440 | 1,471 | 1,425 | 1,471 | 700 |
| 2023/10/13 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
| 2023/10/12 | 1,447 | 1,468 | 1,447 | 1,468 | 800 |
| 2023/10/06 | 1,467 | 1,474 | 1,467 | 1,474 | 200 |
| 2023/10/05 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2023/10/04 | 1,452 | 1,469 | 1,451 | 1,469 | 2,400 |
| 2023/10/03 | 1,477 | 1,482 | 1,450 | 1,454 | 3,800 |
| 2023/10/02 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2023/09/29 | 1,491 | 1,500 | 1,488 | 1,489 | 2,300 |
| 2023/09/28 | 1,468 | 1,476 | 1,467 | 1,476 | 800 |
| 2023/09/27 | 1,468 | 1,468 | 1,458 | 1,458 | 600 |
| 2023/09/26 | 1,458 | 1,469 | 1,450 | 1,468 | 4,800 |
| 2023/09/25 | 1,470 | 1,470 | 1,458 | 1,458 | 1,500 |
| 2023/09/22 | 1,453 | 1,466 | 1,450 | 1,466 | 1,000 |
| 2023/09/21 | 1,473 | 1,473 | 1,460 | 1,461 | 1,200 |
| 2023/09/20 | 1,475 | 1,475 | 1,473 | 1,473 | 500 |
| 2023/09/19 | 1,457 | 1,475 | 1,457 | 1,475 | 1,200 |
| 2023/09/15 | 1,464 | 1,464 | 1,447 | 1,463 | 1,400 |
| 2023/09/14 | 1,447 | 1,467 | 1,447 | 1,467 | 200 |
| 2023/09/13 | 1,452 | 1,471 | 1,452 | 1,459 | 1,000 |
| 2023/09/12 | 1,491 | 1,492 | 1,474 | 1,479 | 1,200 |
| 2023/09/11 | 1,445 | 1,447 | 1,445 | 1,447 | 300 |
| 2023/09/08 | 1,459 | 1,462 | 1,459 | 1,462 | 1,000 |
| 2023/09/07 | 1,457 | 1,465 | 1,432 | 1,464 | 2,900 |
| 2023/09/06 | 1,455 | 1,455 | 1,455 | 1,455 | 300 |
| 2023/09/05 | 1,474 | 1,474 | 1,473 | 1,473 | 200 |
| 2023/09/04 | 1,480 | 1,494 | 1,477 | 1,477 | 1,200 |
| 2023/09/01 | 1,466 | 1,487 | 1,466 | 1,485 | 900 |
| 2023/08/31 | 1,493 | 1,493 | 1,430 | 1,456 | 4,200 |
| 2023/08/30 | 1,430 | 1,500 | 1,430 | 1,486 | 7,000 |
| 2023/08/29 | 1,430 | 1,439 | 1,430 | 1,439 | 1,800 |
| 2023/08/28 | 1,431 | 1,431 | 1,430 | 1,430 | 200 |
| 2023/08/24 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2023/08/23 | 1,420 | 1,444 | 1,420 | 1,444 | 2,400 |
| 2023/08/22 | 1,421 | 1,437 | 1,421 | 1,421 | 1,200 |
| 2023/08/21 | 1,420 | 1,432 | 1,420 | 1,432 | 500 |
| 2023/08/18 | 1,417 | 1,437 | 1,417 | 1,420 | 2,800 |
| 2023/08/17 | 1,434 | 1,434 | 1,418 | 1,418 | 200 |
| 2023/08/16 | 1,438 | 1,438 | 1,436 | 1,436 | 700 |
| 2023/08/15 | 1,420 | 1,450 | 1,420 | 1,420 | 5,100 |
| 2023/08/14 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2023/08/10 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2023/08/09 | 1,471 | 1,471 | 1,465 | 1,466 | 400 |
| 2023/08/08 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2023/08/07 | 1,431 | 1,500 | 1,415 | 1,488 | 2,700 |
| 2023/08/03 | 1,494 | 1,494 | 1,461 | 1,461 | 200 |
| 2023/08/02 | 1,509 | 1,509 | 1,488 | 1,500 | 1,200 |
| 2023/08/01 | 1,491 | 1,530 | 1,488 | 1,491 | 5,300 |
| 2023/07/31 | 1,499 | 1,499 | 1,488 | 1,488 | 2,500 |
| 2023/07/28 | 1,478 | 1,481 | 1,471 | 1,481 | 600 |
| 2023/07/27 | 1,468 | 1,491 | 1,468 | 1,469 | 2,400 |
| 2023/07/26 | 1,484 | 1,484 | 1,481 | 1,481 | 500 |
| 2023/07/25 | 1,494 | 1,494 | 1,480 | 1,481 | 900 |
| 2023/07/24 | 1,468 | 1,471 | 1,468 | 1,471 | 200 |
| 2023/07/21 | 1,494 | 1,494 | 1,477 | 1,477 | 900 |
| 2023/07/20 | 1,485 | 1,504 | 1,483 | 1,504 | 1,000 |
| 2023/07/19 | 1,470 | 1,479 | 1,462 | 1,465 | 1,700 |
| 2023/07/18 | 1,485 | 1,485 | 1,461 | 1,464 | 1,000 |
| 2023/07/14 | 1,493 | 1,497 | 1,483 | 1,485 | 900 |
| 2023/07/13 | 1,479 | 1,493 | 1,479 | 1,479 | 1,000 |
| 2023/07/11 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2023/07/10 | 1,504 | 1,518 | 1,472 | 1,498 | 1,700 |
| 2023/07/07 | 1,477 | 1,497 | 1,473 | 1,474 | 800 |
| 2023/07/06 | 1,540 | 1,540 | 1,485 | 1,503 | 3,800 |
| 2023/07/05 | 1,506 | 1,508 | 1,489 | 1,500 | 3,300 |
| 2023/07/04 | 1,510 | 1,511 | 1,499 | 1,501 | 1,500 |
| 2023/07/03 | 1,510 | 1,518 | 1,500 | 1,510 | 1,600 |
| 2023/06/30 | 1,563 | 1,563 | 1,503 | 1,503 | 6,800 |
| 2023/06/29 | 1,473 | 1,519 | 1,470 | 1,493 | 4,300 |
| 2023/06/28 | 1,458 | 1,468 | 1,445 | 1,468 | 1,500 |
| 2023/06/27 | 1,437 | 1,451 | 1,437 | 1,451 | 500 |
| 2023/06/26 | 1,437 | 1,457 | 1,436 | 1,437 | 1,100 |
| 2023/06/23 | 1,466 | 1,488 | 1,432 | 1,445 | 7,200 |
| 2023/06/22 | 1,444 | 1,470 | 1,444 | 1,458 | 3,400 |
| 2023/06/21 | 1,452 | 1,452 | 1,434 | 1,447 | 1,700 |
| 2023/06/20 | 1,440 | 1,461 | 1,440 | 1,453 | 1,600 |
| 2023/06/19 | 1,417 | 1,479 | 1,417 | 1,444 | 7,000 |
| 2023/06/16 | 1,413 | 1,429 | 1,412 | 1,417 | 4,900 |
| 2023/06/15 | 1,430 | 1,437 | 1,414 | 1,429 | 5,400 |
| 2023/06/14 | 1,424 | 1,437 | 1,415 | 1,421 | 8,400 |
| 2023/06/13 | 1,454 | 1,469 | 1,419 | 1,431 | 14,500 |
| 2023/06/12 | 1,562 | 1,564 | 1,441 | 1,445 | 54,500 |
| 2023/06/09 | 1,497 | 1,718 | 1,480 | 1,529 | 231,900 |
| 2023/06/08 | 1,468 | 1,468 | 1,468 | 1,468 | 300 |