3173 (株)Cominix の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,486	1,488	1,425	1,449	13,000	724.50
2014-12-29	1,449	1,480	1,430	1,453	8,200	726.50
2014-12-26	1,400	1,435	1,400	1,416	6,400	708
2014-12-25	1,429	1,429	1,402	1,402	9,100	701
2014-12-24	1,385	1,500	1,385	1,429	17,900	714.50
2014-12-22	1,390	1,391	1,362	1,379	11,000	689.50
2014-12-19	1,365	1,419	1,360	1,390	21,700	695
2014-12-18	1,294	1,335	1,281	1,335	30,800	667.50
2014-12-17	1,201	1,271	1,200	1,267	13,800	633.50
2014-12-16	1,258	1,268	1,215	1,215	19,400	607.50
2014-12-15	1,250	1,289	1,232	1,247	46,900	623.50
2014-12-12	1,140	1,167	1,130	1,163	5,200	581.50
2014-12-11	1,150	1,150	1,113	1,149	10,100	574.50
2014-12-10	1,157	1,186	1,157	1,160	5,400	580
2014-12-09	1,204	1,204	1,158	1,161	8,800	580.50
2014-12-08	1,215	1,215	1,191	1,191	11,900	595.50
2014-12-05	1,183	1,188	1,168	1,188	3,800	594
2014-12-04	1,167	1,179	1,167	1,168	2,300	584
2014-12-03	1,188	1,188	1,161	1,163	13,200	581.50
2014-12-02	1,201	1,201	1,180	1,181	9,500	590.50
2014-12-01	1,190	1,195	1,184	1,195	3,000	597.50
2014-11-28	1,191	1,197	1,183	1,189	2,500	594.50
2014-11-27	1,198	1,202	1,191	1,191	8,700	595.50
2014-11-26	1,190	1,205	1,190	1,194	5,900	597
2014-11-25	1,195	1,197	1,181	1,189	2,200	594.50
2014-11-21	1,156	1,185	1,145	1,185	18,500	592.50
2014-11-20	1,170	1,170	1,162	1,169	2,000	584.50
2014-11-19	1,174	1,175	1,157	1,165	5,200	582.50
2014-11-18	1,152	1,175	1,152	1,175	8,900	587.50
2014-11-17	1,153	1,175	1,151	1,151	8,300	575.50
2014-11-14	1,200	1,208	1,090	1,148	23,700	574
2014-11-13	1,230	1,230	1,191	1,201	13,300	600.50
2014-11-12	1,214	1,238	1,177	1,177	21,600	588.50
2014-11-11	1,172	1,244	1,172	1,244	27,600	622
2014-11-10	1,155	1,190	1,155	1,167	25,900	583.50
2014-11-07	1,115	1,140	1,115	1,140	6,200	570
2014-11-06	1,132	1,141	1,120	1,120	10,600	560
2014-11-05	1,122	1,131	1,112	1,129	4,400	564.50
2014-11-04	1,120	1,137	1,103	1,125	10,600	562.50
2014-10-31	1,082	1,114	1,082	1,110	5,100	555
2014-10-30	1,091	1,110	1,072	1,110	7,900	555
2014-10-29	1,079	1,115	1,070	1,087	3,500	543.50
2014-10-28	1,080	1,080	1,070	1,079	1,300	539.50
2014-10-27	1,095	1,095	1,060	1,080	6,000	540
2014-10-24	1,120	1,120	1,100	1,102	3,200	551
2014-10-23	1,084	1,104	1,082	1,102	2,600	551
2014-10-22	1,110	1,110	1,080	1,083	6,900	541.50
2014-10-21	1,105	1,107	1,078	1,081	7,700	540.50
2014-10-20	1,137	1,139	1,104	1,104	7,000	552
2014-10-17	1,066	1,110	1,066	1,082	6,100	541
2014-10-16	1,080	1,138	1,054	1,087	12,600	543.50
2014-10-15	1,144	1,145	1,108	1,127	8,100	563.50
2014-10-14	1,040	1,104	1,031	1,094	19,400	547
2014-10-10	1,100	1,100	1,030	1,100	28,800	550
2014-10-09	1,150	1,158	1,130	1,130	24,800	565
2014-10-08	1,114	1,170	1,107	1,130	49,200	565
2014-10-07	1,050	1,148	1,050	1,114	40,900	557
2014-10-06	1,069	1,089	1,030	1,045	22,800	522.50
2014-10-03	959	986	959	979	12,000	489.50
2014-10-02	999	999	950	965	13,800	482.50
2014-10-01	1,030	1,047	1,020	1,020	2,600	510
2014-09-30	1,050	1,050	1,020	1,030	6,600	515
2014-09-29	1,079	1,079	1,054	1,060	3,700	530
2014-09-26	1,070	1,074	1,050	1,050	7,200	525
2014-09-25	1,079	1,080	1,043	1,078	10,300	539
2014-09-24	1,055	1,075	1,043	1,065	17,600	532.50
2014-09-22	1,019	1,049	1,018	1,041	18,800	520.50
2014-09-19	1,000	1,008	1,000	1,000	4,100	500
2014-09-18	1,007	1,007	999	1,000	6,100	500
2014-09-17	1,002	1,003	992	992	3,700	496
2014-09-16	1,020	1,020	981	1,000	11,600	500
2014-09-12	967	976	967	970	3,800	485
2014-09-11	959	973	959	967	3,500	483.50
2014-09-10	964	965	954	958	4,200	479
2014-09-09	960	969	960	964	2,500	482
2014-09-08	967	979	956	958	3,900	479
2014-09-05	954	973	952	952	3,400	476
2014-09-04	970	970	935	954	18,000	477
2014-09-03	985	995	960	968	18,700	484
2014-09-02	1,008	1,008	985	985	7,000	492.50
2014-09-01	980	1,000	979	989	8,300	494.50
2014-08-29	982	990	978	978	5,200	489
2014-08-28	990	999	970	980	13,700	490
2014-08-27	1,007	1,013	980	988	13,500	494
2014-08-26	1,017	1,028	1,001	1,007	9,100	503.50
2014-08-25	1,004	1,029	992	1,017	14,600	508.50
2014-08-22	980	1,000	977	989	14,800	494.50
2014-08-21	999	1,028	974	979	33,000	489.50
2014-08-20	960	994	960	992	21,800	496
2014-08-19	960	970	950	956	14,400	478
2014-08-18	934	946	925	946	14,800	473
2014-08-15	907	918	898	911	12,900	455.50
2014-08-14	869	908	869	898	12,300	449
2014-08-13	876	897	865	884	9,700	442
2014-08-12	871	876	835	841	5,700	420.50
2014-08-11	867	872	865	865	2,900	432.50
2014-08-08	858	870	836	867	10,100	433.50
2014-08-07	864	871	856	871	5,200	435.50
2014-08-06	867	882	856	864	7,100	432
2014-08-05	912	912	880	882	14,600	441
2014-08-04	870	917	870	915	38,000	457.50
2014-08-01	815	867	805	855	21,200	427.50
2014-07-31	812	850	812	830	27,400	415
2014-07-30	811	812	811	812	200	406
2014-07-29	825	825	818	818	2,300	409
2014-07-28	821	826	818	824	3,600	412
2014-07-25	805	825	802	825	3,800	412.50
2014-07-24	801	803	801	803	2,400	401.50
2014-07-23	796	804	796	800	600	400
2014-07-22	794	798	794	798	1,800	399
2014-07-18	800	805	792	795	1,700	397.50
2014-07-17	796	809	796	809	400	404.50
2014-07-16	810	810	790	796	3,500	398
2014-07-15	820	820	797	811	6,200	405.50
2014-07-14	815	822	815	820	1,800	410
2014-07-11	810	813	792	800	7,400	400
2014-07-10	812	822	804	804	6,500	402
2014-07-09	837	837	812	812	12,200	406
2014-07-08	794	840	793	834	37,600	417
2014-07-07	792	793	792	793	1,100	396.50
2014-07-04	792	797	792	797	200	398.50
2014-07-03	794	794	787	788	6,200	394
2014-07-02	786	801	786	795	4,000	397.50
2014-07-01	805	808	800	800	5,400	400
2014-06-30	790	791	788	791	3,900	395.50
2014-06-27	783	783	773	773	5,500	386.50
2014-06-26	788	790	782	788	5,400	394
2014-06-25	789	794	786	786	4,500	393
2014-06-24	797	797	790	793	1,200	396.50
2014-06-23	800	804	792	800	6,500	400
2014-06-20	803	803	790	790	4,000	395
2014-06-19	807	807	794	794	5,500	397
2014-06-18	810	810	795	795	5,500	397.50
2014-06-17	811	811	800	809	7,600	404.50
2014-06-16	795	815	794	809	23,600	404.50
2014-06-13	780	794	766	794	17,900	397
2014-06-12	778	778	744	765	2,700	382.50
2014-06-11	757	774	756	774	3,700	387
2014-06-10	780	780	728	750	33,600	375
2014-06-09	783	797	781	789	8,700	394.50
2014-06-06	757	758	751	755	3,600	377.50
2014-06-05	771	771	757	767	3,400	383.50
2014-06-04	780	780	780	780	4,400	390
2014-06-03	800	802	780	783	9,500	391.50
2014-06-02	775	805	775	793	34,500	396.50
2014-05-30	750	759	741	753	13,700	376.50
2014-05-29	715	750	715	739	52,200	369.50
2014-05-28	700	703	698	703	5,800	351.50
2014-05-27	700	700	700	700	4,000	350
2014-05-26	691	700	687	700	8,100	350
2014-05-23	685	685	685	685	200	342.50
2014-05-22	683	690	683	687	2,000	343.50
2014-05-21	680	685	680	681	2,600	340.50
2014-05-20	692	692	681	690	2,300	345
2014-05-19	700	700	681	681	8,300	340.50
2014-05-16	691	697	683	690	8,700	345
2014-05-15	690	697	682	692	35,000	346
2014-05-14	663	665	663	665	3,800	332.50
2014-05-13	651	660	646	646	1,100	323
2014-05-09	663	663	655	655	2,700	327.50
2014-05-08	663	663	652	659	2,400	329.50
2014-05-07	660	661	660	660	3,500	330
2014-05-02	662	665	660	665	10,200	332.50
2014-05-01	662	662	662	662	2,400	331
2014-04-30	660	660	655	655	1,100	327.50
2014-04-28	664	664	660	660	4,000	330
2014-04-25	647	656	645	656	2,300	328
2014-04-24	653	657	650	650	1,200	325
2014-04-23	650	655	650	653	300	326.50
2014-04-22	651	651	645	645	6,800	322.50
2014-04-21	655	655	655	655	200	327.50
2014-04-18	645	650	645	650	2,000	325
2014-04-17	651	651	651	651	500	325.50
2014-04-16	644	650	644	650	1,000	325
2014-04-15	653	654	653	654	400	327
2014-04-11	642	654	642	654	600	327
2014-04-10	645	646	643	643	4,800	321.50
2014-04-09	651	662	643	643	1,300	321.50
2014-04-08	654	654	653	653	1,400	326.50
2014-04-07	660	660	654	654	900	327
2014-04-04	656	656	656	656	1,100	328
2014-04-03	655	660	655	658	1,100	329
2014-04-02	662	663	659	660	600	330
2014-03-31	660	660	659	660	1,700	330
2014-03-28	650	650	645	650	1,300	325
2014-03-27	650	650	640	640	8,900	320
2014-03-26	650	651	650	651	2,400	325.50
2014-03-25	651	670	650	655	3,700	327.50
2014-03-24	666	666	656	656	1,200	328
2014-03-20	656	676	653	666	4,300	333
2014-03-19	656	656	656	656	700	328
2014-03-18	653	653	653	653	100	326.50
2014-03-17	650	670	650	650	2,800	325
2014-03-14	658	658	650	650	1,100	325
2014-03-13	653	658	651	658	2,900	329
2014-03-12	675	675	663	669	500	334.50
2014-03-10	669	674	660	674	1,400	337
2014-03-07	665	665	660	660	300	330
2014-03-06	652	655	652	655	900	327.50
2014-03-05	652	655	652	655	2,000	327.50
2014-03-04	665	665	652	652	1,800	326
2014-03-03	656	672	652	655	2,300	327.50
2014-02-28	677	677	677	677	100	338.50
2014-02-27	680	680	680	680	3,900	340
2014-02-26	666	667	656	666	1,300	333
2014-02-25	659	665	659	665	400	332.50
2014-02-24	643	647	641	645	3,800	322.50
2014-02-21	650	662	650	655	2,500	327.50
2014-02-20	642	652	642	650	4,600	325
2014-02-19	651	651	650	650	2,600	325
2014-02-18	654	654	647	647	800	323.50
2014-02-17	652	665	651	654	3,400	327
2014-02-14	679	679	674	679	400	339.50
2014-02-12	690	690	678	685	4,700	342.50
2014-02-10	687	687	677	677	400	338.50
2014-02-07	665	670	665	670	1,400	335
2014-02-06	650	660	650	660	500	330
2014-02-05	653	665	632	662	3,700	331
2014-02-04	658	661	631	647	6,600	323.50
2014-02-03	678	678	665	678	3,000	339
2014-01-31	694	694	677	689	6,500	344.50
2014-01-30	690	697	675	697	3,000	348.50
2014-01-29	697	699	696	699	1,100	349.50
2014-01-28	672	699	672	697	4,900	348.50
2014-01-27	679	690	675	685	11,100	342.50
2014-01-24	696	696	687	687	3,500	343.50
2014-01-23	703	705	698	698	4,800	349
2014-01-22	710	710	699	699	6,000	349.50
2014-01-21	699	710	696	710	4,000	355
2014-01-20	695	709	692	692	13,400	346
2014-01-17	695	695	692	692	3,100	346
2014-01-16	685	695	685	688	34,200	344
2014-01-15	682	685	681	681	4,400	340.50
2014-01-14	681	681	677	677	16,400	338.50
2014-01-10	679	680	671	675	2,400	337.50
2014-01-09	683	686	675	685	7,200	342.50
2014-01-08	680	687	674	683	7,100	341.50
2014-01-07	666	684	666	684	32,400	342
2014-01-06	660	665	657	665	6,200	332.50

分割・併合履歴： [2015-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31