3739 コムシード(株) 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	936	952	930	950	8,100	475
2014-12-29	904	1,042	890	950	46,900	475
2014-12-26	933	940	898	934	20,800	467
2014-12-25	909	925	891	920	19,300	460
2014-12-24	988	988	935	939	12,600	469.50
2014-12-22	970	993	953	991	15,500	495.50
2014-12-19	978	1,000	953	1,000	14,600	500
2014-12-18	949	975	924	975	16,000	487.50
2014-12-17	901	950	900	950	20,800	475
2014-12-16	965	988	910	923	37,200	461.50
2014-12-15	929	1,077	929	980	52,400	490
2014-12-12	914	957	910	928	14,000	464
2014-12-11	871	894	852	894	22,400	447
2014-12-10	888	902	862	896	28,200	448
2014-12-09	896	920	888	901	21,000	450.50
2014-12-08	925	925	891	903	22,100	451.50
2014-12-05	903	921	900	917	11,800	458.50
2014-12-04	931	946	890	917	39,700	458.50
2014-12-03	946	948	927	940	8,400	470
2014-12-02	935	953	925	946	9,600	473
2014-12-01	935	945	912	930	20,500	465
2014-11-28	923	945	923	939	6,200	469.50
2014-11-27	937	948	920	930	17,500	465
2014-11-26	950	964	930	941	18,000	470.50
2014-11-25	960	972	940	952	14,600	476
2014-11-21	950	966	921	966	11,200	483
2014-11-20	977	983	940	952	16,600	476
2014-11-19	949	963	902	963	21,200	481.50
2014-11-18	935	965	925	959	22,400	479.50
2014-11-17	948	992	918	925	59,400	462.50
2014-11-14	1,001	1,014	978	978	40,200	489
2014-11-13	1,000	1,023	963	1,023	45,700	511.50
2014-11-12	1,150	1,160	1,010	1,042	90,600	521
2014-11-11	1,110	1,198	1,071	1,130	72,400	565
2014-11-10	1,116	1,246	1,030	1,140	85,300	570
2014-11-07	956	1,116	956	1,116	19,600	558
2014-11-06	963	992	951	966	13,700	483
2014-11-05	905	991	890	978	37,200	489
2014-11-04	870	957	863	950	47,300	475
2014-10-31	960	960	880	907	47,000	453.50
2014-10-30	1,005	1,005	931	960	40,400	480
2014-10-29	1,070	1,070	955	990	74,900	495
2014-10-28	1,090	1,163	1,040	1,070	53,700	535
2014-10-27	1,005	1,130	950	1,099	60,600	549.50
2014-10-24	907	1,060	890	1,034	107,200	517
2014-10-23	899	910	880	910	32,700	455
2014-10-22	949	949	900	929	24,000	464.50
2014-10-21	950	972	850	947	91,300	473.50
2014-10-20	814	920	810	920	107,700	460
2014-10-17	755	796	745	771	32,400	385.50
2014-10-16	799	799	724	740	68,000	370
2014-10-15	719	827	700	820	63,600	410
2014-10-14	687	735	687	716	26,300	358
2014-10-10	741	760	690	730	79,500	365
2014-10-09	834	834	760	770	41,000	385
2014-10-08	746	831	720	819	55,900	409.50
2014-10-07	828	830	736	783	73,200	391.50
2014-10-06	783	783	768	783	61,100	391.50
2014-10-03	620	689	610	683	24,000	341.50
2014-10-02	690	691	630	630	26,100	315
2014-10-01	725	739	674	730	57,400	365
2014-09-30	790	790	660	749	76,200	374.50
2014-09-29	768	820	768	776	21,000	388
2014-09-26	756	768	738	762	16,400	381
2014-09-25	755	782	746	757	10,300	378.50
2014-09-24	753	766	731	755	14,100	377.50
2014-09-22	732	785	731	754	23,700	377
2014-09-19	731	747	727	732	12,600	366
2014-09-18	726	754	718	735	23,100	367.50
2014-09-17	720	757	715	726	26,400	363
2014-09-16	734	750	702	726	30,100	363
2014-09-12	800	800	752	764	15,700	382
2014-09-11	807	813	786	800	26,100	400
2014-09-10	793	794	765	790	18,000	395
2014-09-09	770	795	760	771	15,100	385.50
2014-09-08	735	797	735	768	18,900	384
2014-09-05	713	763	712	734	26,600	367
2014-09-04	702	738	701	720	38,600	360
2014-09-03	710	770	710	727	30,300	363.50
2014-09-02	800	845	717	731	84,200	365.50
2014-09-01	792	809	740	785	50,500	392.50
2014-08-29	810	813	762	795	32,800	397.50
2014-08-28	789	844	757	810	51,500	405
2014-08-27	730	830	708	785	100,400	392.50
2014-08-26	630	731	605	731	113,700	365.50
2014-08-25	603	631	572	631	36,100	315.50
2014-08-22	635	635	585	593	72,500	296.50
2014-08-21	605	635	580	635	169,800	317.50
2014-08-20	531	535	515	535	17,300	267.50
2014-08-19	555	558	523	533	24,600	266.50
2014-08-18	564	589	530	545	45,800	272.50
2014-08-15	528	544	510	544	24,700	272
2014-08-14	560	560	529	534	17,400	267
2014-08-13	561	570	514	563	39,300	281.50
2014-08-12	524	610	524	561	103,400	280.50
2014-08-11	466	514	445	514	60,800	257
2014-08-08	473	473	424	434	45,500	217
2014-08-07	461	473	434	473	30,300	236.50
2014-08-06	483	483	440	453	42,700	226.50
2014-08-05	524	530	475	501	71,200	250.50
2014-08-04	420	484	420	458	76,900	229
2014-08-01	425	425	402	420	54,700	210
2014-07-31	425	435	410	435	39,700	217.50
2014-07-30	450	450	420	431	63,700	215.50
2014-07-29	459	460	430	458	63,800	229
2014-07-28	460	470	458	459	32,400	229.50
2014-07-25	495	495	458	458	60,100	229
2014-07-24	483	506	465	488	134,500	244
2014-07-23	619	619	529	529	295,200	264.50
2014-07-22	629	629	629	629	19,400	314.50
2014-07-18	525	529	480	529	138,300	264.50
2014-07-17	400	475	384	449	108,700	224.50
2014-07-16	401	410	390	400	56,200	200
2014-07-15	390	396	370	396	25,400	198
2014-07-14	387	389	378	389	7,000	194.50
2014-07-11	372	387	372	387	12,800	193.50
2014-07-10	384	384	370	372	9,000	186
2014-07-09	391	391	377	377	12,300	188.50
2014-07-08	385	392	385	390	4,000	195
2014-07-07	387	391	381	390	8,300	195
2014-07-04	397	397	387	387	7,900	193.50
2014-07-03	397	397	387	396	7,800	198
2014-07-02	390	397	385	397	14,100	198.50
2014-07-01	396	397	386	390	10,000	195
2014-06-30	385	398	385	394	17,500	197
2014-06-27	392	392	381	390	24,500	195
2014-06-26	390	395	383	393	18,300	196.50
2014-06-25	398	398	384	387	17,900	193.50
2014-06-24	384	419	378	400	68,300	200
2014-06-23	396	398	384	384	18,100	192
2014-06-20	396	402	385	396	23,900	198
2014-06-19	384	396	380	396	12,300	198
2014-06-18	392	397	370	397	21,800	198.50
2014-06-17	372	387	366	387	10,600	193.50
2014-06-16	375	375	370	372	16,600	186
2014-06-13	371	380	370	380	12,800	190
2014-06-12	372	379	366	379	7,400	189.50
2014-06-11	375	385	360	380	14,600	190
2014-06-10	384	390	370	371	11,500	185.50
2014-06-09	400	400	380	384	22,200	192
2014-06-06	372	394	370	394	64,200	197
2014-06-05	456	456	400	411	55,000	205.50
2014-06-04	438	450	400	440	79,200	220
2014-06-03	395	395	385	390	7,000	195
2014-06-02	404	409	395	395	9,700	197.50
2014-05-30	395	408	395	408	15,200	204
2014-05-29	379	394	378	394	21,300	197
2014-05-28	383	384	363	380	8,900	190
2014-05-27	367	369	358	367	5,400	183.50
2014-05-26	358	371	358	362	13,600	181
2014-05-23	336	352	335	350	2,300	175
2014-05-22	354	354	330	346	5,100	173
2014-05-21	320	356	311	355	11,800	177.50
2014-05-20	340	342	320	325	20,900	162.50
2014-05-19	356	377	342	350	13,600	175
2014-05-16	360	361	350	361	8,300	180.50
2014-05-15	356	368	346	356	14,500	178
2014-05-14	365	380	352	380	17,600	190
2014-05-13	365	385	360	370	12,400	185
2014-05-12	391	400	385	400	4,700	200
2014-05-09	394	413	385	399	8,900	199.50
2014-05-08	388	394	370	390	6,000	195
2014-05-07	410	410	384	388	9,300	194
2014-05-02	410	420	394	415	10,800	207.50
2014-05-01	418	424	399	418	7,400	209
2014-04-30	450	450	401	419	13,800	209.50
2014-04-28	441	487	427	450	15,400	225
2014-04-25	410	459	390	440	31,700	220
2014-04-24	386	425	372	414	7,800	207
2014-04-23	380	393	372	388	3,000	194
2014-04-22	380	390	375	377	3,400	188.50
2014-04-21	395	399	385	385	5,400	192.50
2014-04-18	379	403	379	403	8,600	201.50
2014-04-17	363	379	355	371	9,800	185.50
2014-04-16	356	369	354	363	8,600	181.50
2014-04-15	364	377	351	353	16,900	176.50
2014-04-14	391	391	350	350	17,000	175
2014-04-11	390	399	371	391	18,100	195.50
2014-04-10	430	430	408	411	10,800	205.50
2014-04-09	431	431	415	422	8,800	211
2014-04-08	428	428	405	423	21,200	211.50
2014-04-07	456	457	430	444	26,100	222
2014-04-04	451	472	446	460	40,700	230
2014-04-03	505	505	480	490	4,200	245
2014-04-02	497	505	476	505	8,600	252.50
2014-04-01	499	499	470	476	10,600	238
2014-03-31	502	507	492	501	5,700	250.50
2014-03-28	496	502	486	502	4,400	251
2014-03-27	476	503	472	498	10,300	249
2014-03-26	500	542	476	502	40,100	251
2014-03-25	480	480	440	462	19,600	231
2014-03-24	485	492	450	492	13,200	246
2014-03-20	478	487	446	487	16,500	243.50
2014-03-19	505	505	470	484	25,100	242
2014-03-18	514	516	480	505	20,300	252.50
2014-03-17	518	538	512	512	10,200	256
2014-03-14	549	553	530	532	18,700	266
2014-03-13	556	565	530	559	13,800	279.50
2014-03-12	569	583	551	563	17,400	281.50
2014-03-11	563	570	550	566	10,300	283
2014-03-10	550	575	545	553	28,200	276.50
2014-03-07	540	550	506	523	14,200	261.50
2014-03-06	540	543	520	532	15,700	266
2014-03-05	520	544	520	538	8,500	269
2014-03-04	500	535	480	530	23,100	265
2014-03-03	539	550	520	538	34,300	269
2014-02-28	552	583	548	566	18,400	283
2014-02-27	558	580	558	568	12,300	284
2014-02-26	579	579	555	558	10,800	279
2014-02-25	551	585	541	577	12,700	288.50
2014-02-24	564	564	540	560	12,200	280
2014-02-21	550	578	541	554	13,200	277
2014-02-20	577	599	543	560	33,900	280
2014-02-19	583	585	562	585	14,100	292.50
2014-02-18	570	596	556	583	19,000	291.50
2014-02-17	560	588	538	560	18,700	280
2014-02-14	520	580	520	550	16,000	275
2014-02-13	574	574	503	525	23,200	262.50
2014-02-12	600	613	566	576	33,000	288
2014-02-10	557	630	530	596	25,000	298
2014-02-07	516	565	512	537	20,300	268.50
2014-02-06	491	512	491	507	14,700	253.50
2014-02-05	523	523	480	490	24,100	245
2014-02-04	461	521	461	487	36,900	243.50
2014-02-03	598	599	558	561	24,700	280.50
2014-01-31	598	612	571	612	24,000	306
2014-01-30	586	608	581	608	40,500	304
2014-01-29	619	634	590	611	25,300	305.50
2014-01-28	620	668	602	621	29,800	310.50
2014-01-27	605	680	582	620	45,100	310
2014-01-24	663	680	631	645	37,300	322.50
2014-01-23	765	770	672	683	158,700	341.50
2014-01-22	567	671	543	671	50,400	335.50
2014-01-21	548	597	530	571	71,300	285.50
2014-01-20	545	558	532	550	48,000	275
2014-01-17	587	600	553	561	33,800	280.50
2014-01-16	615	615	540	577	74,100	288.50
2014-01-15	668	668	601	615	49,400	307.50
2014-01-14	643	681	641	668	33,000	334
2014-01-10	684	684	642	673	28,800	336.50
2014-01-09	690	694	656	675	39,800	337.50
2014-01-08	711	720	688	709	48,200	354.50
2014-01-07	769	769	686	711	73,100	355.50
2014-01-06	705	759	680	754	98,200	377

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