3739 コムシード(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 2,890 | 2,890 | 2,810 | 2,810 | 11 | 14.05 |
| 2008-12-29 | 3,200 | 3,200 | 3,160 | 3,160 | 352 | 15.80 |
| 2008-12-26 | 2,810 | 3,200 | 2,810 | 3,200 | 542 | 16 |
| 2008-12-25 | 2,800 | 2,800 | 2,800 | 2,800 | 63 | 14 |
| 2008-12-24 | 2,400 | 2,440 | 2,400 | 2,400 | 10 | 12 |
| 2008-12-22 | 2,600 | 2,600 | 2,500 | 2,500 | 19 | 12.50 |
| 2008-12-19 | 2,780 | 2,780 | 2,520 | 2,600 | 16 | 13 |
| 2008-12-18 | 2,650 | 2,700 | 2,510 | 2,540 | 85 | 12.70 |
| 2008-12-17 | 2,780 | 2,780 | 2,550 | 2,555 | 54 | 12.78 |
| 2008-12-16 | 2,800 | 2,800 | 2,550 | 2,780 | 173 | 13.90 |
| 2008-12-15 | 2,935 | 2,935 | 2,935 | 2,935 | 15 | 14.68 |
| 2008-12-12 | 2,890 | 2,890 | 2,605 | 2,850 | 68 | 14.25 |
| 2008-12-11 | 2,500 | 2,650 | 2,490 | 2,650 | 21 | 13.25 |
| 2008-12-10 | 2,390 | 2,500 | 2,390 | 2,500 | 12 | 12.50 |
| 2008-12-09 | 2,500 | 2,590 | 2,400 | 2,590 | 57 | 12.95 |
| 2008-12-08 | 2,810 | 2,815 | 2,550 | 2,550 | 422 | 12.75 |
| 2008-12-05 | 2,860 | 3,050 | 2,805 | 3,050 | 10 | 15.25 |
| 2008-12-04 | 3,000 | 3,010 | 3,000 | 3,010 | 8 | 15.05 |
| 2008-12-03 | 3,500 | 3,500 | 2,900 | 2,900 | 29 | 14.50 |
| 2008-12-02 | 3,400 | 3,400 | 3,400 | 3,400 | 2 | 17 |
| 2008-12-01 | 4,000 | 4,000 | 3,350 | 3,350 | 60 | 16.75 |
| 2008-11-28 | 4,200 | 4,200 | 3,750 | 3,850 | 139 | 19.25 |
| 2008-11-27 | 3,700 | 3,700 | 3,600 | 3,700 | 303 | 18.50 |
| 2008-11-26 | 3,600 | 3,600 | 3,150 | 3,150 | 127 | 15.75 |
| 2008-11-25 | 3,100 | 3,100 | 3,100 | 3,100 | 24 | 15.50 |
| 2008-11-21 | 2,340 | 2,700 | 2,200 | 2,700 | 119 | 13.50 |
| 2008-11-20 | 2,280 | 2,300 | 2,080 | 2,300 | 66 | 11.50 |
| 2008-11-19 | 2,750 | 2,750 | 2,480 | 2,480 | 255 | 12.40 |
| 2008-11-18 | 3,000 | 3,000 | 2,800 | 2,880 | 121 | 14.40 |
| 2008-11-17 | 3,290 | 3,290 | 3,000 | 3,090 | 363 | 15.45 |
| 2008-11-14 | 3,440 | 3,440 | 3,200 | 3,290 | 342 | 16.45 |
| 2008-11-13 | 4,000 | 4,000 | 3,500 | 3,500 | 53 | 17.50 |
| 2008-11-12 | 4,000 | 4,000 | 4,000 | 4,000 | 1 | 20 |
| 2008-11-11 | 4,000 | 4,000 | 4,000 | 4,000 | 2 | 20 |
| 2008-11-10 | 3,900 | 3,900 | 3,900 | 3,900 | 4 | 19.50 |
| 2008-11-07 | 4,000 | 4,000 | 3,900 | 3,900 | 12 | 19.50 |
| 2008-11-06 | 3,950 | 4,000 | 3,850 | 4,000 | 14 | 20 |
| 2008-11-05 | 3,530 | 3,900 | 3,500 | 3,600 | 23 | 18 |
| 2008-11-04 | 4,000 | 4,000 | 3,510 | 3,510 | 21 | 17.55 |
| 2008-10-31 | 3,500 | 3,540 | 3,500 | 3,500 | 122 | 17.50 |
| 2008-10-30 | 3,500 | 3,500 | 3,500 | 3,500 | 18 | 17.50 |
| 2008-10-29 | 3,700 | 3,700 | 3,500 | 3,500 | 8 | 17.50 |
| 2008-10-28 | 3,580 | 3,580 | 3,400 | 3,480 | 12 | 17.40 |
| 2008-10-27 | 4,130 | 4,130 | 3,700 | 3,700 | 54 | 18.50 |
| 2008-10-23 | 3,790 | 3,790 | 3,790 | 3,790 | 1 | 18.95 |
| 2008-10-22 | 3,800 | 3,800 | 3,510 | 3,510 | 29 | 17.55 |
| 2008-10-21 | 3,650 | 3,700 | 3,650 | 3,700 | 11 | 18.50 |
| 2008-10-20 | 3,800 | 3,800 | 3,800 | 3,800 | 8 | 19 |
| 2008-10-17 | 3,800 | 3,850 | 3,800 | 3,800 | 15 | 19 |
| 2008-10-16 | 3,950 | 3,950 | 3,900 | 3,900 | 5 | 19.50 |
| 2008-10-15 | 4,000 | 4,000 | 3,800 | 4,000 | 3 | 20 |
| 2008-10-14 | 3,500 | 3,700 | 3,500 | 3,700 | 33 | 18.50 |
| 2008-10-10 | 3,600 | 3,600 | 3,350 | 3,350 | 25 | 16.75 |
| 2008-10-09 | 3,290 | 3,600 | 3,290 | 3,600 | 70 | 18 |
| 2008-10-08 | 3,390 | 3,440 | 3,290 | 3,290 | 22 | 16.45 |
| 2008-10-07 | 3,490 | 3,490 | 3,390 | 3,390 | 24 | 16.95 |
| 2008-10-06 | 3,900 | 4,050 | 3,890 | 3,890 | 14 | 19.45 |
| 2008-10-03 | 4,190 | 4,190 | 4,190 | 4,190 | 4 | 20.95 |
| 2008-10-02 | 4,400 | 4,400 | 4,390 | 4,390 | 15 | 21.95 |
| 2008-10-01 | 5,000 | 5,000 | 4,500 | 4,500 | 26 | 22.50 |
| 2008-09-30 | 4,830 | 4,890 | 4,830 | 4,890 | 14 | 24.45 |
| 2008-09-26 | 4,700 | 4,700 | 4,700 | 4,700 | 197 | 23.50 |
| 2008-09-25 | 4,500 | 4,500 | 4,500 | 4,500 | 18 | 22.50 |
| 2008-09-24 | 4,100 | 4,100 | 4,100 | 4,100 | 3 | 20.50 |
| 2008-09-22 | 4,100 | 4,100 | 4,100 | 4,100 | 12 | 20.50 |
| 2008-09-19 | 3,600 | 3,600 | 3,600 | 3,600 | 2 | 18 |
| 2008-09-18 | 3,950 | 4,000 | 3,550 | 3,550 | 8 | 17.75 |
| 2008-09-17 | 4,000 | 4,000 | 4,000 | 4,000 | 4 | 20 |
| 2008-09-16 | 3,650 | 3,650 | 3,550 | 3,550 | 26 | 17.75 |
| 2008-09-12 | 4,050 | 4,050 | 4,000 | 4,000 | 14 | 20 |
| 2008-09-11 | 4,000 | 4,000 | 4,000 | 4,000 | 4 | 20 |
| 2008-09-09 | 3,620 | 3,720 | 3,620 | 3,720 | 8 | 18.60 |
| 2008-09-08 | 3,720 | 3,890 | 3,720 | 3,850 | 47 | 19.25 |
| 2008-09-05 | 4,110 | 4,120 | 4,100 | 4,100 | 12 | 20.50 |
| 2008-09-04 | 4,600 | 4,600 | 4,600 | 4,600 | 1 | 23 |
| 2008-09-02 | 4,700 | 4,700 | 4,600 | 4,600 | 6 | 23 |
| 2008-09-01 | 4,700 | 4,700 | 4,700 | 4,700 | 25 | 23.50 |
| 2008-08-28 | 4,450 | 4,450 | 4,450 | 4,450 | 14 | 22.25 |
| 2008-08-27 | 4,850 | 4,850 | 4,850 | 4,850 | 5 | 24.25 |
| 2008-08-25 | 4,850 | 4,850 | 4,850 | 4,850 | 17 | 24.25 |
| 2008-08-22 | 4,500 | 4,500 | 4,500 | 4,500 | 12 | 22.50 |
| 2008-08-21 | 4,350 | 4,450 | 4,350 | 4,450 | 39 | 22.25 |
| 2008-08-20 | 4,100 | 4,400 | 4,100 | 4,350 | 409 | 21.75 |
| 2008-08-19 | 3,950 | 4,100 | 3,950 | 4,100 | 16 | 20.50 |
| 2008-08-18 | 4,200 | 4,200 | 3,810 | 3,950 | 6 | 19.75 |
| 2008-08-15 | 4,200 | 4,200 | 4,200 | 4,200 | 4 | 21 |
| 2008-08-14 | 4,200 | 4,300 | 4,000 | 4,100 | 18 | 20.50 |
| 2008-08-13 | 4,210 | 4,210 | 4,200 | 4,200 | 27 | 21 |
| 2008-08-12 | 4,500 | 4,980 | 4,200 | 4,200 | 194 | 21 |
| 2008-08-11 | 4,200 | 4,500 | 4,200 | 4,480 | 36 | 22.40 |
| 2008-08-08 | 4,600 | 4,690 | 4,300 | 4,600 | 39 | 23 |
| 2008-08-07 | 4,700 | 4,700 | 4,150 | 4,700 | 111 | 23.50 |
| 2008-08-06 | 4,150 | 4,600 | 4,150 | 4,600 | 25 | 23 |
| 2008-08-05 | 3,800 | 4,150 | 3,750 | 4,150 | 65 | 20.75 |
| 2008-08-04 | 4,700 | 4,700 | 3,950 | 3,950 | 510 | 19.75 |
| 2008-08-01 | 4,230 | 4,230 | 4,100 | 4,230 | 72 | 21.15 |
| 2008-07-31 | 3,630 | 4,080 | 3,200 | 3,730 | 331 | 18.65 |
| 2008-07-30 | 4,000 | 4,000 | 3,530 | 3,530 | 214 | 17.65 |
| 2008-07-29 | 4,200 | 4,200 | 3,700 | 4,030 | 256 | 20.15 |
| 2008-07-28 | 5,100 | 5,100 | 4,200 | 4,200 | 61 | 21 |
| 2008-07-25 | 4,900 | 5,280 | 4,900 | 5,280 | 26 | 26.40 |
| 2008-07-24 | 4,950 | 4,950 | 4,850 | 4,900 | 30 | 24.50 |
| 2008-07-23 | 4,950 | 5,000 | 4,950 | 5,000 | 28 | 25 |
| 2008-07-22 | 5,700 | 5,700 | 4,900 | 4,950 | 180 | 24.75 |
| 2008-07-18 | 5,900 | 5,900 | 5,900 | 5,900 | 13 | 29.50 |
| 2008-07-17 | 6,200 | 6,200 | 6,000 | 6,000 | 3 | 30 |
| 2008-07-16 | 5,900 | 6,000 | 5,900 | 6,000 | 5 | 30 |
| 2008-07-15 | 6,020 | 6,020 | 5,500 | 5,500 | 81 | 27.50 |
| 2008-07-14 | 6,450 | 6,450 | 6,440 | 6,440 | 10 | 32.20 |
| 2008-07-11 | 6,200 | 6,200 | 6,200 | 6,200 | 2 | 31 |
| 2008-07-09 | 6,010 | 6,010 | 6,000 | 6,000 | 47 | 30 |
| 2008-07-08 | 6,470 | 6,470 | 6,400 | 6,400 | 4 | 32 |
| 2008-07-07 | 6,320 | 6,320 | 6,300 | 6,300 | 80 | 31.50 |
| 2008-07-04 | 6,200 | 7,300 | 6,000 | 7,300 | 50 | 36.50 |
| 2008-07-03 | 6,500 | 6,500 | 6,500 | 6,500 | 3 | 32.50 |
| 2008-07-02 | 6,310 | 6,500 | 6,210 | 6,500 | 14 | 32.50 |
| 2008-07-01 | 6,990 | 7,060 | 6,990 | 7,010 | 82 | 35.05 |
| 2008-06-30 | 6,020 | 6,020 | 6,020 | 6,020 | 1 | 30.10 |
| 2008-06-27 | 6,020 | 6,030 | 6,020 | 6,030 | 11 | 30.15 |
| 2008-06-26 | 6,120 | 6,720 | 6,120 | 6,720 | 6 | 33.60 |
| 2008-06-25 | 6,500 | 6,500 | 6,220 | 6,220 | 28 | 31.10 |
| 2008-06-24 | 7,000 | 7,000 | 6,100 | 6,200 | 226 | 31 |
| 2008-06-23 | 6,950 | 7,000 | 6,950 | 7,000 | 4 | 35 |
| 2008-06-20 | 7,000 | 7,000 | 6,940 | 6,940 | 13 | 34.70 |
| 2008-06-19 | 7,350 | 7,350 | 7,300 | 7,300 | 34 | 36.50 |
| 2008-06-18 | 7,450 | 7,450 | 7,250 | 7,250 | 5 | 36.25 |
| 2008-06-17 | 7,420 | 7,450 | 7,420 | 7,450 | 107 | 37.25 |
| 2008-06-16 | 8,010 | 8,010 | 7,320 | 7,320 | 71 | 36.60 |
| 2008-06-13 | 7,320 | 7,320 | 7,010 | 7,010 | 42 | 35.05 |
| 2008-06-12 | 7,320 | 7,320 | 7,320 | 7,320 | 1 | 36.60 |
| 2008-06-11 | 7,120 | 7,310 | 7,110 | 7,310 | 9 | 36.55 |
| 2008-06-10 | 8,300 | 8,300 | 8,000 | 8,000 | 30 | 40 |
| 2008-06-09 | 8,400 | 8,400 | 8,300 | 8,300 | 2 | 41.50 |
| 2008-06-06 | 9,000 | 9,000 | 9,000 | 9,000 | 7 | 45 |
| 2008-06-04 | 9,000 | 9,000 | 9,000 | 9,000 | 8 | 45 |
| 2008-06-03 | 9,010 | 9,010 | 9,010 | 9,010 | 1 | 45.05 |
| 2008-06-02 | 9,800 | 9,800 | 9,600 | 9,600 | 25 | 48 |
| 2008-05-30 | 9,000 | 9,000 | 8,800 | 8,800 | 2 | 44 |
| 2008-05-28 | 8,800 | 9,000 | 8,800 | 9,000 | 8 | 45 |
| 2008-05-27 | 9,100 | 9,100 | 8,950 | 8,950 | 9 | 44.75 |
| 2008-05-26 | 9,300 | 9,300 | 9,080 | 9,080 | 11 | 45.40 |
| 2008-05-23 | 9,000 | 9,050 | 9,000 | 9,050 | 14 | 45.25 |
| 2008-05-22 | 8,510 | 8,880 | 8,500 | 8,880 | 9 | 44.40 |
| 2008-05-20 | 9,000 | 9,000 | 9,000 | 9,000 | 1 | 45 |
| 2008-05-16 | 9,080 | 9,080 | 9,000 | 9,050 | 12 | 45.25 |
| 2008-05-15 | 9,140 | 9,140 | 8,880 | 8,880 | 11 | 44.40 |
| 2008-05-14 | 8,650 | 8,650 | 8,650 | 8,650 | 7 | 43.25 |
| 2008-05-13 | 8,050 | 8,350 | 8,050 | 8,350 | 6 | 41.75 |
| 2008-05-12 | 8,420 | 8,450 | 8,400 | 8,450 | 7 | 42.25 |
| 2008-05-09 | 9,030 | 9,380 | 9,030 | 9,380 | 7 | 46.90 |
| 2008-05-08 | 8,730 | 9,030 | 8,730 | 9,030 | 7 | 45.15 |
| 2008-05-07 | 8,590 | 9,230 | 8,590 | 9,230 | 30 | 46.15 |
| 2008-05-02 | 9,780 | 9,780 | 8,790 | 9,590 | 19 | 47.95 |
| 2008-05-01 | 9,780 | 9,780 | 9,780 | 9,780 | 37 | 48.90 |
| 2008-04-30 | 9,480 | 9,480 | 8,780 | 8,780 | 35 | 43.90 |
| 2008-04-28 | 8,210 | 8,500 | 8,200 | 8,480 | 30 | 42.40 |
| 2008-04-25 | 10,200 | 10,200 | 9,000 | 9,200 | 23 | 46 |
| 2008-04-24 | 9,350 | 9,350 | 8,500 | 9,200 | 22 | 46 |
| 2008-04-23 | 9,200 | 9,400 | 9,100 | 9,350 | 99 | 46.75 |
| 2008-04-22 | 8,300 | 8,400 | 8,300 | 8,400 | 6 | 42 |
| 2008-04-21 | 7,800 | 7,800 | 7,800 | 7,800 | 1 | 39 |
| 2008-04-18 | 7,800 | 7,800 | 7,800 | 7,800 | 5 | 39 |
| 2008-04-17 | 7,780 | 7,800 | 7,780 | 7,800 | 9 | 39 |
| 2008-04-16 | 7,510 | 7,510 | 7,510 | 7,510 | 1 | 37.55 |
| 2008-04-15 | 7,700 | 7,800 | 7,600 | 7,800 | 9 | 39 |
| 2008-04-14 | 7,500 | 7,500 | 7,500 | 7,500 | 1 | 37.50 |
| 2008-04-11 | 7,200 | 7,800 | 7,200 | 7,800 | 48 | 39 |
| 2008-04-10 | 8,080 | 8,100 | 8,000 | 8,100 | 7 | 40.50 |
| 2008-04-09 | 7,990 | 8,100 | 7,300 | 8,100 | 40 | 40.50 |
| 2008-04-08 | 8,700 | 8,700 | 8,000 | 8,000 | 7 | 40 |
| 2008-04-07 | 8,600 | 8,600 | 8,500 | 8,600 | 51 | 43 |
| 2008-04-04 | 8,950 | 8,950 | 8,500 | 8,500 | 3 | 42.50 |
| 2008-04-03 | 9,200 | 9,200 | 9,000 | 9,000 | 13 | 45 |
| 2008-04-02 | 9,110 | 9,210 | 8,510 | 9,210 | 99 | 46.05 |
| 2008-04-01 | 11,000 | 11,000 | 9,000 | 9,110 | 91 | 45.55 |
| 2008-03-31 | 11,000 | 11,400 | 11,000 | 11,400 | 9 | 57 |
| 2008-03-27 | 11,500 | 11,500 | 10,200 | 11,000 | 50 | 55 |
| 2008-03-26 | 11,650 | 11,650 | 10,800 | 11,300 | 48 | 56.50 |
| 2008-03-25 | 12,200 | 12,200 | 11,600 | 12,000 | 7 | 60 |
| 2008-03-24 | 11,190 | 12,000 | 11,190 | 12,000 | 35 | 60 |
| 2008-03-21 | 11,990 | 12,000 | 11,980 | 11,990 | 14 | 59.95 |
| 2008-03-19 | 12,190 | 12,190 | 12,190 | 12,190 | 1 | 60.95 |
| 2008-03-18 | 12,000 | 12,000 | 11,010 | 11,010 | 5 | 55.05 |
| 2008-03-17 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 61 |
| 2008-03-14 | 13,500 | 13,500 | 11,510 | 11,600 | 12 | 58 |
| 2008-03-13 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 67.50 |
| 2008-03-12 | 12,600 | 12,700 | 12,600 | 12,700 | 9 | 63.50 |
| 2008-03-10 | 12,700 | 12,700 | 12,700 | 12,700 | 1 | 63.50 |
| 2008-03-05 | 12,700 | 12,700 | 12,700 | 12,700 | 3 | 63.50 |
| 2008-03-04 | 12,700 | 12,700 | 12,700 | 12,700 | 1 | 63.50 |
| 2008-03-03 | 12,700 | 12,700 | 12,700 | 12,700 | 22 | 63.50 |
| 2008-02-29 | 12,100 | 12,100 | 12,100 | 12,100 | 6 | 60.50 |
| 2008-02-27 | 11,500 | 11,500 | 11,300 | 11,300 | 9 | 56.50 |
| 2008-02-26 | 12,300 | 12,300 | 12,300 | 12,300 | 8 | 61.50 |
| 2008-02-25 | 12,300 | 12,300 | 12,300 | 12,300 | 10 | 61.50 |
| 2008-02-22 | 10,900 | 11,900 | 9,900 | 11,900 | 75 | 59.50 |
| 2008-02-21 | 11,000 | 11,700 | 10,800 | 10,800 | 33 | 54 |
| 2008-02-20 | 12,020 | 12,800 | 11,780 | 12,800 | 16 | 64 |
| 2008-02-19 | 10,800 | 11,820 | 10,800 | 11,820 | 37 | 59.10 |
| 2008-02-15 | 12,090 | 14,400 | 12,000 | 14,400 | 52 | 72 |
| 2008-02-14 | 13,490 | 13,490 | 13,490 | 13,490 | 1 | 67.45 |
| 2008-02-13 | 14,600 | 14,600 | 14,000 | 14,000 | 2 | 70 |
| 2008-02-12 | 13,990 | 14,000 | 13,990 | 14,000 | 2 | 70 |
| 2008-02-08 | 14,300 | 14,890 | 14,300 | 14,890 | 2 | 74.45 |
| 2008-02-07 | 13,000 | 13,900 | 12,500 | 13,900 | 25 | 69.50 |
| 2008-02-06 | 13,100 | 13,100 | 13,000 | 13,000 | 11 | 65 |
| 2008-02-05 | 13,590 | 14,190 | 13,590 | 14,190 | 10 | 70.95 |
| 2008-02-01 | 15,100 | 15,100 | 15,100 | 15,100 | 14 | 75.50 |
| 2008-01-31 | 12,900 | 14,900 | 12,900 | 14,900 | 25 | 74.50 |
| 2008-01-29 | 14,100 | 14,300 | 14,100 | 14,300 | 2 | 71.50 |
| 2008-01-28 | 13,400 | 13,900 | 13,300 | 13,900 | 4 | 69.50 |
| 2008-01-25 | 14,600 | 14,600 | 14,500 | 14,600 | 8 | 73 |
| 2008-01-22 | 13,310 | 13,800 | 13,000 | 13,800 | 24 | 69 |
| 2008-01-21 | 13,400 | 14,710 | 13,400 | 14,710 | 5 | 73.55 |
| 2008-01-18 | 14,700 | 15,100 | 14,700 | 15,100 | 4 | 75.50 |
| 2008-01-17 | 15,700 | 15,700 | 14,500 | 14,500 | 12 | 72.50 |
| 2008-01-15 | 18,000 | 18,800 | 17,700 | 18,500 | 5 | 92.50 |
| 2008-01-11 | 18,100 | 19,300 | 18,000 | 19,300 | 8 | 96.50 |
| 2008-01-10 | 18,000 | 19,300 | 18,000 | 19,300 | 3 | 96.50 |
| 2008-01-09 | 19,200 | 19,200 | 19,200 | 19,200 | 1 | 96 |
| 2008-01-07 | 19,000 | 19,300 | 18,000 | 19,300 | 4 | 96.50 |
| 2008-01-04 | 20,690 | 20,690 | 20,390 | 20,390 | 11 | 101.95 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株
