3739 コムシード(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	7,690	7,900	7,620	7,690	34	38.45
2012-12-27	7,590	7,690	7,500	7,690	29	38.45
2012-12-26	7,740	7,790	7,740	7,740	53	38.70
2012-12-25	7,850	7,870	7,710	7,740	102	38.70
2012-12-21	7,980	8,070	7,900	7,910	40	39.55
2012-12-20	7,880	8,070	7,850	8,050	27	40.25
2012-12-19	8,030	8,030	7,900	7,900	92	39.50
2012-12-18	8,050	8,050	7,830	8,000	30	40
2012-12-17	8,160	8,160	8,000	8,050	128	40.25
2012-12-14	8,200	8,200	8,010	8,070	39	40.35
2012-12-13	8,200	8,270	8,110	8,270	20	41.35
2012-12-12	8,100	8,390	8,000	8,300	69	41.50
2012-12-11	8,350	8,350	8,080	8,080	14	40.40
2012-12-10	8,010	8,200	8,010	8,200	45	41
2012-12-07	8,150	8,150	8,010	8,120	29	40.60
2012-12-06	8,070	8,100	8,070	8,100	25	40.50
2012-12-05	8,130	8,230	8,070	8,070	27	40.35
2012-12-04	8,060	8,380	8,020	8,100	37	40.50
2012-12-03	8,340	8,340	8,120	8,210	48	41.05
2012-11-30	8,250	8,260	7,980	8,090	43	40.45
2012-11-29	8,090	8,100	8,090	8,100	5	40.50
2012-11-28	8,200	8,200	8,000	8,090	106	40.45
2012-11-27	8,330	8,380	8,200	8,270	77	41.35
2012-11-26	8,500	8,600	8,300	8,600	101	43
2012-11-22	8,170	8,440	8,100	8,440	244	42.20
2012-11-21	8,150	8,300	8,000	8,200	280	41
2012-11-20	7,750	8,010	7,750	8,000	80	40
2012-11-19	7,750	7,890	7,650	7,890	113	39.45
2012-11-16	7,620	7,890	7,620	7,880	78	39.40
2012-11-15	7,810	7,920	7,610	7,920	33	39.60
2012-11-14	7,940	7,940	7,660	7,800	90	39
2012-11-13	7,800	7,980	7,600	7,790	78	38.95
2012-11-12	7,660	7,860	7,300	7,800	426	39
2012-11-09	8,090	8,240	7,820	8,200	129	41
2012-11-08	7,900	8,100	7,870	8,090	240	40.45
2012-11-07	8,100	8,150	7,860	7,930	146	39.65
2012-11-06	8,250	8,250	7,740	8,000	890	40
2012-11-05	7,910	8,300	7,720	7,950	2,045	39.75
2012-11-02	10,320	10,700	9,870	10,610	131	53.05
2012-11-01	11,200	11,200	9,910	10,020	177	50.10
2012-10-31	10,660	11,150	10,590	10,900	83	54.50
2012-10-30	10,810	10,810	10,200	10,200	87	51
2012-10-29	11,490	11,680	10,270	11,680	482	58.40
2012-10-26	11,400	13,200	10,600	12,090	1,163	60.45
2012-10-25	9,990	10,500	9,900	10,200	67	51
2012-10-24	9,840	10,000	9,700	9,800	61	49
2012-10-23	9,950	9,960	9,560	9,690	64	48.45
2012-10-22	9,580	9,960	9,500	9,710	151	48.55
2012-10-19	10,000	10,000	9,400	9,830	137	49.15
2012-10-18	9,930	10,000	9,900	10,000	27	50
2012-10-17	10,000	10,290	9,890	10,040	87	50.20
2012-10-16	9,800	10,180	9,710	9,880	76	49.40
2012-10-15	10,110	10,410	9,710	10,250	79	51.25
2012-10-12	10,410	10,550	10,000	10,400	77	52
2012-10-11	11,190	11,190	10,420	10,670	56	53.35
2012-10-10	10,250	11,450	10,250	11,000	117	55
2012-10-09	11,600	11,600	10,210	10,220	250	51.10
2012-10-05	11,870	12,170	10,700	11,690	500	58.45
2012-10-04	14,300	15,000	12,110	12,770	483	63.85
2012-10-03	14,500	17,800	13,010	14,600	905	73
2012-10-02	16,000	16,000	15,510	16,000	1,094	80
2012-10-01	10,300	13,000	10,200	13,000	662	65
2012-09-28	9,090	10,190	9,050	10,000	114	50
2012-09-27	9,100	9,100	8,800	9,000	34	45
2012-09-26	8,750	8,950	8,750	8,950	4	44.75
2012-09-25	8,800	8,900	8,750	8,750	52	43.75
2012-09-24	9,420	9,530	8,820	8,850	82	44.25
2012-09-21	9,000	9,480	9,000	9,400	53	47
2012-09-20	9,150	9,150	8,910	9,150	25	45.75
2012-09-19	8,980	9,150	8,800	9,150	11	45.75
2012-09-18	9,030	9,180	8,800	9,090	38	45.45
2012-09-14	9,490	9,490	9,040	9,180	44	45.90
2012-09-13	9,280	9,390	9,100	9,390	51	46.95
2012-09-12	9,180	9,320	9,100	9,290	33	46.45
2012-09-11	9,580	9,580	9,560	9,560	2	47.80
2012-09-10	9,200	9,480	9,200	9,480	19	47.40
2012-09-07	9,260	9,500	9,260	9,500	9	47.50
2012-09-06	9,430	9,430	9,050	9,150	28	45.75
2012-09-05	9,550	9,580	9,450	9,450	45	47.25
2012-09-04	9,250	9,550	9,200	9,450	143	47.25
2012-09-03	9,550	9,550	9,200	9,300	97	46.50
2012-08-31	9,850	10,190	9,360	9,600	139	48
2012-08-30	9,410	11,110	9,410	9,850	407	49.25
2012-08-29	10,280	10,590	9,250	9,680	406	48.40
2012-08-28	10,510	10,780	10,450	10,780	108	53.90
2012-08-27	11,200	11,200	10,510	10,530	82	52.65
2012-08-24	10,470	11,500	10,390	10,900	95	54.50
2012-08-23	10,780	11,180	10,000	10,170	231	50.85
2012-08-22	10,970	10,970	10,420	10,780	21	53.90
2012-08-21	10,780	11,060	10,500	10,680	60	53.40
2012-08-20	11,680	11,680	10,650	10,780	238	53.90
2012-08-17	12,100	12,150	11,150	11,680	95	58.40
2012-08-16	11,780	12,500	11,600	11,850	75	59.25
2012-08-15	12,390	13,300	11,380	12,980	30	64.90
2012-08-14	11,800	12,390	11,660	12,390	36	61.95
2012-08-13	11,990	12,000	11,700	12,000	32	60
2012-08-10	11,830	12,370	11,230	11,700	239	58.50
2012-08-09	14,650	15,250	14,000	14,230	18	71.15
2012-08-08	13,600	14,710	13,600	14,700	99	73.50
2012-08-07	12,800	13,600	12,280	13,600	66	68
2012-08-06	13,180	13,200	13,100	13,100	11	65.50
2012-08-03	13,400	14,000	13,000	13,480	62	67.40
2012-08-02	13,250	14,000	13,210	14,000	13	70
2012-08-01	14,500	14,500	13,550	13,850	35	69.25
2012-07-31	14,300	14,300	14,000	14,300	6	71.50
2012-07-30	14,400	14,900	14,400	14,500	11	72.50
2012-07-27	13,400	14,300	13,350	14,300	9	71.50
2012-07-26	13,500	14,900	13,000	13,700	96	68.50
2012-07-25	15,920	16,510	14,100	14,100	106	70.50
2012-07-24	15,100	15,800	14,210	15,800	161	79
2012-07-23	15,000	16,470	14,810	15,910	96	79.55
2012-07-20	14,590	15,350	14,590	15,340	109	76.70
2012-07-19	15,750	15,750	14,660	15,690	58	78.45
2012-07-18	15,200	16,000	14,800	15,350	91	76.75
2012-07-17	15,920	17,000	15,400	15,600	250	78
2012-07-13	17,100	17,350	15,820	16,320	191	81.60
2012-07-12	17,000	19,240	17,000	18,300	546	91.50
2012-07-11	16,910	17,310	16,740	17,000	77	85
2012-07-10	18,800	18,800	16,800	16,850	313	84.25
2012-07-09	19,850	20,500	18,400	19,600	273	98
2012-07-06	20,300	21,980	19,400	21,850	373	109.25
2012-07-05	23,990	23,990	21,010	22,300	542	111.50
2012-07-04	24,800	25,900	22,200	23,790	244	118.95
2012-07-03	28,000	28,450	22,750	25,250	1,110	126.25
2012-07-02	26,500	26,500	26,500	26,500	87	132.50
2012-06-29	20,800	21,500	20,010	21,500	809	107.50
2012-06-28	18,000	18,000	15,400	17,500	365	87.50
2012-06-27	19,800	19,900	17,420	18,000	377	90
2012-06-26	14,700	17,400	14,700	17,400	252	87
2012-06-25	14,990	15,000	13,600	14,400	155	72
2012-06-22	17,300	17,300	14,240	14,900	259	74.50
2012-06-21	17,040	17,500	15,300	17,000	415	85
2012-06-20	21,840	21,840	18,000	18,240	850	91.20
2012-06-19	14,600	17,840	14,600	17,840	477	89.20
2012-06-18	14,800	15,800	14,500	14,840	394	74.20
2012-06-15	17,000	17,800	15,910	15,920	707	79.60
2012-06-14	19,500	20,500	18,000	18,000	811	90
2012-06-13	28,000	28,000	21,500	23,000	1,173	115
2012-06-12	25,500	25,500	25,500	25,500	1,011	127.50
2012-06-11	20,500	20,500	20,500	20,500	94	102.50
2012-06-08	16,500	16,500	16,500	16,500	145	82.50
2012-06-07	11,090	13,500	10,900	13,500	252	67.50
2012-06-06	11,300	12,150	10,400	10,500	311	52.50
2012-06-05	13,090	13,500	10,000	12,300	568	61.50
2012-06-04	10,720	11,320	10,720	11,320	218	56.60
2012-06-01	8,920	9,820	8,920	9,820	102	49.10
2012-05-31	8,700	8,700	8,320	8,320	5	41.60
2012-05-30	8,700	8,700	8,700	8,700	2	43.50
2012-05-29	8,690	8,700	8,690	8,700	2	43.50
2012-05-28	8,700	8,700	8,700	8,700	2	43.50
2012-05-25	8,430	8,600	8,430	8,600	9	43
2012-05-24	8,280	8,280	8,280	8,280	10	41.40
2012-05-23	8,400	8,400	8,260	8,260	40	41.30
2012-05-22	8,540	8,540	8,250	8,250	21	41.25
2012-05-21	9,020	9,020	8,850	8,990	21	44.95
2012-05-17	9,750	9,750	9,600	9,600	5	48
2012-05-16	8,940	9,000	8,940	9,000	19	45
2012-05-14	8,870	8,870	8,870	8,870	4	44.35
2012-05-11	9,010	9,020	8,870	8,870	8	44.35
2012-05-10	9,220	9,250	9,220	9,250	4	46.25
2012-05-08	9,470	9,600	9,470	9,600	25	48
2012-05-07	9,190	9,190	9,190	9,190	29	45.95
2012-05-02	9,170	9,190	9,170	9,190	3	45.95
2012-05-01	9,630	9,630	9,180	9,210	27	46.05
2012-04-27	9,630	9,630	9,630	9,630	1	48.15
2012-04-25	9,630	9,630	9,630	9,630	9	48.15
2012-04-23	9,350	9,350	9,350	9,350	2	46.75
2012-04-19	9,210	9,640	9,210	9,640	6	48.20
2012-04-17	9,500	9,500	9,360	9,360	4	46.80
2012-04-12	9,440	9,650	9,440	9,650	11	48.25
2012-04-11	9,450	9,450	9,450	9,450	1	47.25
2012-04-10	9,650	9,650	9,360	9,360	11	46.80
2012-04-09	9,900	9,980	9,700	9,700	34	48.50
2012-04-06	9,600	9,600	9,600	9,600	2	48
2012-04-03	9,900	9,900	9,650	9,650	8	48.25
2012-04-02	9,950	9,950	9,940	9,940	11	49.70
2012-03-30	9,850	9,850	9,650	9,650	3	48.25
2012-03-29	9,550	9,700	9,550	9,700	2	48.50
2012-03-27	9,630	9,630	9,630	9,630	1	48.15
2012-03-26	9,970	9,970	9,900	9,900	29	49.50
2012-03-23	9,990	9,990	9,700	9,700	31	48.50
2012-03-22	9,860	9,860	9,860	9,860	1	49.30
2012-03-21	9,570	9,860	9,570	9,860	4	49.30
2012-03-15	9,800	9,870	9,570	9,870	12	49.35
2012-03-14	9,800	9,800	9,800	9,800	3	49
2012-03-13	9,780	9,800	9,780	9,780	20	48.90
2012-03-12	9,550	9,850	9,550	9,780	18	48.90
2012-03-08	10,000	10,000	10,000	10,000	3	50
2012-03-07	9,800	10,000	9,800	10,000	14	50
2012-03-06	10,250	10,250	9,800	9,800	33	49
2012-03-05	10,290	10,290	10,290	10,290	4	51.45
2012-03-02	10,000	10,100	9,900	10,100	17	50.50
2012-03-01	9,880	10,000	9,880	10,000	24	50
2012-02-29	10,290	10,300	9,980	9,980	30	49.90
2012-02-28	9,860	10,590	9,860	9,900	14	49.50
2012-02-27	10,380	10,400	10,200	10,400	13	52
2012-02-24	10,190	10,190	10,020	10,100	10	50.50
2012-02-23	10,110	10,300	10,100	10,110	7	50.55
2012-02-22	10,400	10,400	10,400	10,400	1	52
2012-02-21	10,300	10,300	10,010	10,300	21	51.50
2012-02-20	10,000	10,300	9,900	10,300	36	51.50
2012-02-17	9,850	10,360	9,850	10,300	48	51.50
2012-02-16	9,810	10,000	9,810	10,000	18	50
2012-02-14	10,000	10,300	9,800	10,300	46	51.50
2012-02-13	10,490	10,490	10,000	10,000	16	50
2012-02-10	10,280	11,000	9,960	11,000	60	55
2012-02-09	11,000	11,180	11,000	11,180	6	55.90
2012-02-08	10,300	11,000	10,300	11,000	42	55
2012-02-07	9,950	10,140	9,800	10,140	33	50.70
2012-02-06	9,550	9,800	9,550	9,800	24	49
2012-02-03	9,940	10,000	9,930	10,000	4	50
2012-02-02	10,070	10,080	9,480	9,640	31	48.20
2012-02-01	9,830	9,830	9,600	9,600	12	48
2012-01-31	9,820	9,820	9,250	9,250	40	46.25
2012-01-30	9,830	9,830	9,820	9,820	9	49.10
2012-01-27	10,000	10,300	9,920	9,920	101	49.60
2012-01-26	10,400	10,400	9,940	9,950	30	49.75
2012-01-25	11,700	11,700	9,800	9,800	41	49
2012-01-24	11,110	11,110	10,700	11,000	13	55
2012-01-23	11,700	11,700	10,500	10,970	28	54.85
2012-01-20	11,000	11,600	11,000	11,600	11	58
2012-01-19	11,600	11,600	11,600	11,600	2	58
2012-01-18	11,000	11,600	11,000	11,600	14	58
2012-01-17	10,410	11,300	10,410	11,300	3	56.50
2012-01-16	11,200	11,200	10,310	11,000	26	55
2012-01-13	11,200	11,200	11,200	11,200	12	56
2012-01-12	11,300	11,500	11,200	11,480	25	57.40
2012-01-11	11,610	11,700	11,210	11,600	35	58
2012-01-10	13,300	13,300	12,210	12,210	25	61.05
2012-01-06	13,900	13,900	12,600	13,100	9	65.50
2012-01-05	14,010	14,310	12,810	13,600	82	68
2012-01-04	14,800	14,950	14,000	14,010	197	70.05

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

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