3739 コムシード(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	660	705	644	665	103,400	332.50
2013-12-27	649	830	629	658	329,500	329
2013-12-26	878	880	765	779	135,300	389.50
2013-12-25	835	920	673	833	378,100	416.50
2013-12-24	732	772	723	772	244,000	386
2013-12-20	672	672	581	672	454,000	336
2013-12-19	572	572	572	572	9,000	286
2013-12-18	492	492	492	492	6,500	246
2013-12-17	443	449	380	412	183,700	206
2013-12-16	466	570	410	427	339,000	213.50
2013-12-13	490	490	490	490	4,600	245
2013-12-12	590	590	590	590	4,900	295
2013-12-11	1,040	1,040	740	740	126,900	370
2013-12-10	890	890	880	890	88,800	445
2013-12-09	730	740	670	740	301,800	370
2013-12-06	640	640	561	640	326,600	320
2013-12-05	540	540	540	540	10,900	270
2013-12-04	460	460	460	460	17,100	230
2013-12-03	324	380	311	380	329,700	190
2013-12-02	300	300	300	300	55,300	150
2013-11-29	205	240	197	220	13,800	110
2013-11-28	193	205	193	205	10,400	102.50
2013-11-27	204	204	196	201	4,200	100.50
2013-11-26	195	202	187	194	2,700	97
2013-11-25	200	204	193	204	2,700	102
2013-11-22	199	209	193	195	8,100	97.50
2013-11-21	190	199	190	199	5,800	99.50
2013-11-20	190	192	190	190	1,800	95
2013-11-19	180	188	180	188	2,100	94
2013-11-18	180	190	180	180	12,600	90
2013-11-15	175	179	168	177	6,700	88.50
2013-11-14	172	178	169	174	2,800	87
2013-11-13	165	172	162	169	25,000	84.50
2013-11-12	165	169	159	160	10,700	80
2013-11-11	180	180	160	165	29,800	82.50
2013-11-08	198	198	194	195	1,500	97.50
2013-11-07	193	196	191	193	2,300	96.50
2013-11-06	194	200	194	200	3,600	100
2013-11-05	182	189	180	189	3,100	94.50
2013-11-01	192	194	188	189	2,800	94.50
2013-10-31	190	195	189	191	2,500	95.50
2013-10-30	193	194	189	190	2,100	95
2013-10-29	195	196	195	195	1,100	97.50
2013-10-28	196	197	194	196	800	98
2013-10-25	197	202	192	196	4,300	98
2013-10-24	196	198	189	194	3,100	97
2013-10-23	196	196	194	195	2,100	97.50
2013-10-22	193	196	193	196	2,200	98
2013-10-21	198	199	192	197	3,500	98.50
2013-10-18	193	199	193	199	500	99.50
2013-10-17	197	200	194	195	2,200	97.50
2013-10-16	195	199	189	192	5,000	96
2013-10-15	195	195	192	193	3,700	96.50
2013-10-11	188	194	186	194	3,800	97
2013-10-10	184	190	182	188	2,100	94
2013-10-09	186	191	180	184	3,600	92
2013-10-08	180	187	177	187	2,300	93.50
2013-10-07	191	196	180	196	10,800	98
2013-10-04	194	196	194	196	2,400	98
2013-10-03	208	209	190	207	5,700	103.50
2013-10-02	212	212	202	209	6,000	104.50
2013-10-01	228	228	211	220	2,300	110
2013-09-30	222	225	195	225	3,700	112.50
2013-09-27	220	233	212	230	2,700	115
2013-09-26	233	233	215	219	1,300	109.50
2013-09-25	22,570	22,570	21,530	22,500	20	112.50
2013-09-24	22,380	22,380	21,500	21,570	54	107.85
2013-09-20	22,380	22,500	22,380	22,500	31	112.50
2013-09-19	23,500	23,800	22,380	22,380	61	111.90
2013-09-18	23,800	23,800	22,500	23,200	32	116
2013-09-17	22,490	24,000	21,200	22,800	114	114
2013-09-13	22,870	22,870	22,000	22,580	157	112.90
2013-09-12	20,880	20,880	19,080	20,370	14	101.85
2013-09-11	18,310	20,500	18,310	20,500	29	102.50
2013-09-10	19,200	19,990	19,000	19,100	37	95.50
2013-09-09	19,510	20,000	18,250	19,400	53	97
2013-09-06	19,420	20,620	18,600	19,500	110	97.50
2013-09-05	18,100	22,500	17,930	19,020	353	95.10
2013-09-04	19,190	19,190	18,350	18,500	54	92.50
2013-09-03	17,000	19,100	17,000	19,000	87	95
2013-09-02	16,310	17,200	16,230	17,200	150	86
2013-08-30	19,290	19,290	15,310	18,400	281	92
2013-08-29	18,090	19,300	18,000	19,300	38	96.50
2013-08-28	19,000	19,100	18,000	18,680	65	93.40
2013-08-27	19,900	19,900	19,010	19,710	44	98.55
2013-08-26	20,200	20,490	19,000	19,900	55	99.50
2013-08-23	20,700	20,700	19,000	19,800	70	99
2013-08-22	20,800	20,800	20,800	20,800	2	104
2013-08-21	20,010	21,000	20,000	20,800	57	104
2013-08-20	20,400	20,800	19,900	20,800	43	104
2013-08-19	21,390	21,390	20,210	20,900	52	104.50
2013-08-16	21,000	21,400	20,400	21,400	20	107
2013-08-15	20,220	21,720	20,200	21,000	37	105
2013-08-14	21,060	21,300	19,800	20,200	268	101
2013-08-13	21,020	22,000	20,110	21,060	93	105.30
2013-08-12	25,200	25,200	21,800	22,000	169	110
2013-08-09	25,210	25,600	24,380	25,000	75	125
2013-08-08	27,120	27,120	24,180	24,710	92	123.55
2013-08-07	27,600	27,600	26,120	26,120	92	130.60
2013-08-06	26,000	26,600	25,300	26,600	49	133
2013-08-05	23,600	25,900	23,400	25,700	55	128.50
2013-08-02	24,230	25,100	24,100	24,100	59	120.50
2013-08-01	25,300	25,300	23,900	24,880	24	124.40
2013-07-31	26,900	26,900	24,110	24,800	106	124
2013-07-30	25,130	27,130	24,500	26,000	74	130
2013-07-29	29,500	29,600	24,810	25,630	176	128.15
2013-07-26	26,500	29,600	26,500	28,000	385	140
2013-07-25	25,800	26,600	25,010	26,300	104	131.50
2013-07-24	24,780	26,000	24,300	25,900	70	129.50
2013-07-23	24,200	24,990	24,200	24,280	15	121.40
2013-07-22	24,500	26,500	24,020	24,500	225	122.50
2013-07-19	24,800	24,800	23,510	23,700	85	118.50
2013-07-18	24,100	25,200	23,500	24,500	56	122.50
2013-07-17	23,510	25,990	23,410	24,600	92	123
2013-07-16	23,000	25,000	23,000	24,010	170	120.05
2013-07-12	26,500	27,000	24,550	26,000	119	130
2013-07-11	23,980	26,000	23,030	26,000	194	130
2013-07-10	24,000	24,480	23,500	23,700	46	118.50
2013-07-09	24,520	25,200	23,070	25,000	130	125
2013-07-08	26,300	27,550	25,000	25,000	138	125
2013-07-05	27,000	27,000	24,510	25,300	99	126.50
2013-07-04	25,000	27,500	23,000	27,000	381	135
2013-07-03	23,780	27,000	22,800	27,000	481	135
2013-07-02	22,000	23,000	22,000	22,000	98	110
2013-07-01	20,700	22,100	20,700	21,450	66	107.25
2013-06-28	17,800	20,550	17,600	20,500	91	102.50
2013-06-27	18,100	18,800	17,010	17,010	170	85.05
2013-06-26	18,600	20,200	17,320	18,100	128	90.50
2013-06-25	20,750	20,750	18,600	18,600	29	93
2013-06-24	20,000	20,000	19,800	19,850	33	99.25
2013-06-21	20,320	21,000	19,500	20,200	189	101
2013-06-20	22,000	22,220	19,800	21,000	225	105
2013-06-19	22,410	22,500	20,070	22,500	80	112.50
2013-06-18	21,600	25,000	21,600	22,410	219	112.05
2013-06-17	25,900	25,900	21,200	21,200	551	106
2013-06-14	25,900	25,900	25,900	25,900	90	129.50
2013-06-13	17,000	20,900	17,000	20,900	286	104.50
2013-06-12	16,600	17,300	16,000	16,900	119	84.50
2013-06-11	18,500	18,500	17,020	17,020	46	85.10
2013-06-10	17,260	18,600	16,810	17,800	142	89
2013-06-07	18,700	18,700	15,600	15,660	526	78.30
2013-06-06	22,490	22,490	18,710	19,500	299	97.50
2013-06-05	22,140	24,500	22,000	22,670	117	113.35
2013-06-04	23,100	23,100	21,500	23,000	108	115
2013-06-03	21,610	25,000	21,610	23,000	229	115
2013-05-31	23,510	25,900	23,510	23,610	66	118.05
2013-05-30	23,200	24,000	23,000	23,500	81	117.50
2013-05-29	23,600	24,400	23,100	24,400	54	122
2013-05-28	24,700	25,000	23,000	23,600	58	118
2013-05-27	20,520	25,700	20,520	24,200	191	121
2013-05-24	22,800	24,480	22,500	23,500	151	117.50
2013-05-23	26,700	28,990	23,500	24,190	321	120.95
2013-05-22	25,100	26,700	24,100	26,700	189	133.50
2013-05-21	27,500	27,500	25,500	25,600	255	128
2013-05-20	30,900	30,900	27,200	28,500	703	142.50
2013-05-17	27,190	27,190	27,190	27,190	242	135.95
2013-05-16	26,290	26,290	21,300	22,190	480	110.95
2013-05-15	28,500	28,500	24,400	26,300	466	131.50
2013-05-14	29,310	29,750	28,100	29,200	313	146
2013-05-13	30,300	30,500	28,000	29,900	370	149.50
2013-05-10	30,000	30,000	28,000	28,800	357	144
2013-05-09	30,500	30,500	29,500	30,400	381	152
2013-05-08	28,000	31,450	28,000	29,420	586	147.10
2013-05-07	28,000	29,200	27,100	28,610	463	143.05
2013-05-02	28,100	28,300	26,780	27,600	475	138
2013-05-01	29,000	29,500	27,100	27,100	502	135.50
2013-04-30	29,700	29,700	26,500	28,600	858	143
2013-04-26	32,200	33,900	29,900	30,550	813	152.75
2013-04-25	30,500	33,900	29,880	31,500	1,165	157.50
2013-04-24	31,800	31,800	30,000	30,450	846	152.25
2013-04-23	33,600	33,900	31,600	32,450	883	162.25
2013-04-22	34,150	37,000	33,100	33,650	1,378	168.25
2013-04-19	39,350	44,000	33,500	37,650	2,875	188.25
2013-04-18	37,250	37,250	32,200	37,250	2,893	186.25
2013-04-17	26,710	30,250	26,710	30,250	895	151.25
2013-04-16	25,780	26,500	24,150	25,210	1,037	126.05
2013-04-15	28,350	29,900	26,560	27,280	1,166	136.40
2013-04-12	33,500	33,500	29,100	30,750	1,655	153.75
2013-04-11	37,000	37,000	28,000	32,100	5,358	160.50
2013-04-10	30,000	30,000	30,000	30,000	70	150
2013-04-09	37,000	37,000	37,000	37,000	79	185
2013-04-08	44,000	44,000	44,000	44,000	107	220
2013-04-05	63,000	64,000	54,000	54,000	1,235	270
2013-04-04	64,000	64,000	64,000	64,000	148	320
2013-04-03	54,000	54,000	54,000	54,000	48	270
2013-04-02	47,000	47,000	47,000	47,000	34	235
2013-04-01	31,600	40,000	30,100	40,000	1,185	200
2013-03-29	33,000	33,000	32,900	33,000	1,690	165
2013-03-28	24,280	28,000	21,500	28,000	1,888	140
2013-03-27	27,780	29,500	20,770	22,000	5,453	110
2013-03-26	20,780	20,780	20,780	20,780	281	103.90
2013-03-25	16,780	16,780	16,780	16,780	296	83.90
2013-03-22	13,780	13,780	13,780	13,780	110	68.90
2013-03-21	10,780	10,780	9,830	10,780	1,552	53.90
2013-03-19	7,930	9,280	7,930	9,280	1,010	46.40
2013-03-18	7,830	8,000	7,780	7,780	98	38.90
2013-03-15	7,770	8,090	7,700	7,840	152	39.20
2013-03-14	7,850	7,870	7,790	7,790	4	38.95
2013-03-13	7,990	7,990	7,850	7,850	17	39.25
2013-03-12	8,000	8,000	7,830	7,970	33	39.85
2013-03-11	7,900	8,090	7,900	8,090	70	40.45
2013-03-08	7,850	8,000	7,700	7,760	138	38.80
2013-03-07	8,020	8,200	7,780	7,810	288	39.05
2013-03-06	7,990	8,000	7,800	8,000	39	40
2013-03-05	7,850	7,900	7,790	7,900	70	39.50
2013-03-04	7,850	7,890	7,800	7,800	22	39
2013-03-01	8,000	8,000	7,750	7,930	70	39.65
2013-02-28	7,970	7,970	7,650	7,870	57	39.35
2013-02-27	7,660	7,950	7,660	7,950	12	39.75
2013-02-26	8,000	8,000	7,580	7,790	75	38.95
2013-02-25	7,800	8,250	7,620	8,060	214	40.30
2013-02-22	7,500	7,800	7,420	7,700	93	38.50
2013-02-21	7,520	7,530	7,400	7,500	101	37.50
2013-02-20	7,510	7,600	7,510	7,600	58	38
2013-02-19	7,590	7,700	7,550	7,600	121	38
2013-02-18	7,580	7,880	7,580	7,680	25	38.40
2013-02-15	7,900	7,900	7,580	7,580	62	37.90
2013-02-14	7,800	7,910	7,740	7,880	45	39.40
2013-02-13	7,800	7,990	7,800	7,990	18	39.95
2013-02-12	7,850	7,850	7,800	7,800	74	39
2013-02-08	7,970	7,970	7,870	7,870	57	39.35
2013-02-07	8,060	8,150	7,950	7,980	52	39.90
2013-02-06	8,000	8,190	7,930	8,170	95	40.85
2013-02-05	7,900	8,100	7,800	8,100	60	40.50
2013-02-04	7,690	7,920	7,690	7,920	80	39.60
2013-02-01	8,160	8,160	7,750	7,840	34	39.20
2013-01-31	7,800	7,890	7,700	7,890	22	39.45
2013-01-30	7,710	7,800	7,680	7,800	23	39
2013-01-29	7,680	7,780	7,670	7,680	70	38.40
2013-01-28	8,070	8,070	7,700	7,780	146	38.90
2013-01-25	8,210	8,210	8,000	8,120	14	40.60
2013-01-24	8,060	8,110	7,700	8,060	82	40.30
2013-01-23	8,250	8,300	8,100	8,200	42	41
2013-01-22	8,250	8,500	8,240	8,380	68	41.90
2013-01-21	8,200	8,250	7,990	8,200	128	41
2013-01-18	8,040	8,210	8,010	8,160	45	40.80
2013-01-17	7,800	8,300	7,800	8,050	169	40.25
2013-01-16	7,800	7,930	7,700	7,750	48	38.75
2013-01-15	7,760	7,980	7,750	7,950	63	39.75
2013-01-11	7,780	7,990	7,770	7,990	49	39.95
2013-01-10	7,780	7,800	7,780	7,780	20	38.90
2013-01-09	7,680	7,820	7,680	7,730	12	38.65
2013-01-08	7,560	7,830	7,560	7,830	69	39.15
2013-01-07	7,590	7,800	7,590	7,710	104	38.55
2013-01-04	7,990	7,990	7,640	7,850	21	39.25

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