3739 コムシード(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	455	485	452	467	12,000	233.50
2015-12-29	421	478	421	470	6,600	235
2015-12-28	413	458	413	435	16,500	217.50
2015-12-25	400	424	391	405	38,000	202.50
2015-12-24	441	441	415	416	56,300	208
2015-12-22	456	465	450	458	10,200	229
2015-12-21	478	478	450	470	17,600	235
2015-12-18	500	500	460	486	39,900	243
2015-12-17	515	523	502	522	15,000	261
2015-12-16	520	520	501	512	9,000	256
2015-12-15	530	531	488	524	17,800	262
2015-12-14	549	549	529	540	7,800	270
2015-12-11	545	570	545	561	12,200	280.50
2015-12-10	550	555	530	540	32,200	270
2015-12-09	562	569	555	566	5,700	283
2015-12-08	573	573	559	569	11,100	284.50
2015-12-07	562	590	543	590	55,100	295
2015-12-04	580	588	569	582	9,600	291
2015-12-03	585	594	583	594	4,100	297
2015-12-02	607	607	579	605	14,200	302.50
2015-12-01	593	607	579	607	9,600	303.50
2015-11-30	574	585	565	584	12,600	292
2015-11-27	600	600	571	585	19,400	292.50
2015-11-26	616	636	594	600	22,700	300
2015-11-25	575	610	566	609	31,300	304.50
2015-11-24	591	595	572	583	50,700	291.50
2015-11-20	600	655	571	610	77,600	305
2015-11-19	590	620	550	620	175,600	310
2015-11-18	550	555	511	520	39,600	260
2015-11-17	600	625	544	548	52,600	274
2015-11-16	600	624	544	580	88,300	290
2015-11-13	736	736	549	596	362,400	298
2015-11-12	636	636	636	636	16,300	318
2015-11-11	536	536	536	536	6,800	268
2015-11-10	430	456	421	456	83,600	228
2015-11-09	371	379	370	376	16,700	188
2015-11-06	392	405	380	394	6,100	197
2015-11-05	402	404	390	392	8,200	196
2015-11-04	407	411	401	405	7,400	202.50
2015-11-02	426	426	415	415	2,500	207.50
2015-10-30	412	423	411	423	6,800	211.50
2015-10-29	427	427	420	427	1,700	213.50
2015-10-28	425	425	410	420	5,500	210
2015-10-27	420	430	415	425	7,700	212.50
2015-10-26	425	425	412	413	4,300	206.50
2015-10-23	410	417	410	417	2,100	208.50
2015-10-22	410	419	410	411	2,900	205.50
2015-10-21	410	415	408	415	5,200	207.50
2015-10-20	421	421	413	418	3,600	209
2015-10-19	410	426	401	421	10,300	210.50
2015-10-16	390	409	390	401	3,600	200.50
2015-10-15	385	401	385	390	5,100	195
2015-10-14	399	401	383	385	6,600	192.50
2015-10-13	387	400	387	399	2,600	199.50
2015-10-09	391	400	380	387	6,300	193.50
2015-10-08	379	402	378	390	6,400	195
2015-10-07	376	376	370	376	5,400	188
2015-10-06	380	387	380	387	600	193.50
2015-10-05	386	390	379	379	2,800	189.50
2015-10-02	379	386	377	386	3,600	193
2015-10-01	392	392	382	392	2,000	196
2015-09-30	373	393	369	393	2,400	196.50
2015-09-29	374	374	361	369	800	184.50
2015-09-28	381	387	361	375	12,100	187.50
2015-09-25	390	390	376	377	6,600	188.50
2015-09-24	380	400	380	382	2,700	191
2015-09-18	377	395	377	393	4,200	196.50
2015-09-17	390	390	380	382	3,500	191
2015-09-16	388	399	383	392	4,100	196
2015-09-15	392	399	380	388	6,000	194
2015-09-14	406	406	392	393	6,200	196.50
2015-09-11	411	420	397	406	10,200	203
2015-09-10	378	412	375	411	9,200	205.50
2015-09-09	388	396	377	390	12,800	195
2015-09-08	390	391	366	372	14,300	186
2015-09-07	400	400	360	399	9,000	199.50
2015-09-04	409	415	388	407	14,200	203.50
2015-09-03	419	426	408	425	4,300	212.50
2015-09-02	398	444	388	427	15,700	213.50
2015-09-01	438	438	403	403	6,100	201.50
2015-08-31	432	449	425	433	5,400	216.50
2015-08-28	425	443	421	440	14,300	220
2015-08-27	410	428	410	422	10,000	211
2015-08-26	378	420	378	418	23,400	209
2015-08-25	380	418	341	386	37,300	193
2015-08-24	464	472	416	420	55,000	210
2015-08-21	525	525	486	496	39,400	248
2015-08-20	531	540	531	531	4,500	265.50
2015-08-19	546	547	538	539	2,700	269.50
2015-08-18	534	584	526	548	19,800	274
2015-08-17	562	562	539	539	5,500	269.50
2015-08-14	533	570	530	563	14,200	281.50
2015-08-13	570	570	535	545	13,800	272.50
2015-08-12	565	585	550	570	59,300	285
2015-08-11	628	650	620	635	5,000	317.50
2015-08-10	616	629	615	628	3,900	314
2015-08-07	623	637	619	630	3,000	315
2015-08-06	636	637	615	625	3,100	312.50
2015-08-05	630	639	625	631	2,100	315.50
2015-08-04	620	676	620	630	12,300	315
2015-08-03	614	635	614	620	3,400	310
2015-07-31	627	638	612	613	7,600	306.50
2015-07-30	640	640	620	639	8,700	319.50
2015-07-29	650	650	636	641	5,200	320.50
2015-07-28	651	665	634	650	14,100	325
2015-07-27	689	690	660	670	8,400	335
2015-07-24	662	689	660	684	7,000	342
2015-07-23	685	685	656	672	11,500	336
2015-07-22	686	693	686	687	4,200	343.50
2015-07-21	702	702	675	696	8,200	348
2015-07-17	689	724	689	710	8,800	355
2015-07-16	727	733	683	704	17,300	352
2015-07-15	660	710	660	703	26,300	351.50
2015-07-14	648	672	639	670	15,600	335
2015-07-13	620	652	607	635	8,000	317.50
2015-07-10	605	625	594	610	19,200	305
2015-07-09	600	600	530	600	87,500	300
2015-07-08	658	658	600	630	24,700	315
2015-07-07	663	680	637	658	21,000	329
2015-07-06	680	685	650	652	16,700	326
2015-07-03	674	688	668	686	4,300	343
2015-07-02	682	683	671	680	5,400	340
2015-07-01	695	697	650	679	11,000	339.50
2015-06-30	668	692	668	685	8,800	342.50
2015-06-29	716	716	673	674	51,800	337
2015-06-26	706	749	704	726	16,600	363
2015-06-25	701	713	701	710	5,900	355
2015-06-24	709	711	705	709	5,900	354.50
2015-06-23	707	707	700	705	17,100	352.50
2015-06-22	719	719	707	712	9,200	356
2015-06-19	711	717	710	712	12,000	356
2015-06-18	730	735	715	720	7,900	360
2015-06-17	750	750	715	734	16,600	367
2015-06-16	730	760	713	735	24,500	367.50
2015-06-15	760	760	722	740	15,900	370
2015-06-12	703	795	701	760	37,400	380
2015-06-11	732	732	685	703	21,000	351.50
2015-06-10	747	747	695	732	24,700	366
2015-06-09	703	755	703	732	37,100	366
2015-06-08	688	700	679	700	10,900	350
2015-06-05	679	697	668	689	12,600	344.50
2015-06-04	662	686	650	679	15,100	339.50
2015-06-03	683	691	660	663	18,400	331.50
2015-06-02	654	697	650	682	18,400	341
2015-06-01	665	677	632	649	48,000	324.50
2015-05-29	691	700	659	678	31,100	339
2015-05-28	694	701	688	692	18,500	346
2015-05-27	700	710	692	701	16,200	350.50
2015-05-26	712	725	690	700	31,800	350
2015-05-25	721	731	710	718	14,900	359
2015-05-22	718	730	717	726	12,000	363
2015-05-21	734	741	719	737	16,000	368.50
2015-05-20	720	744	720	736	19,300	368
2015-05-19	722	722	701	715	27,900	357.50
2015-05-18	768	768	700	734	36,100	367
2015-05-15	780	810	762	768	24,500	384
2015-05-14	800	800	745	767	69,200	383.50
2015-05-13	752	863	746	860	37,300	430
2015-05-12	823	830	745	761	46,300	380.50
2015-05-11	804	810	770	808	63,200	404
2015-05-08	720	733	700	714	27,000	357
2015-05-07	710	745	708	720	24,200	360
2015-05-01	777	777	713	723	57,700	361.50
2015-04-30	800	800	778	779	23,400	389.50
2015-04-28	819	827	809	815	11,300	407.50
2015-04-27	826	826	803	816	4,900	408
2015-04-24	804	821	795	819	10,400	409.50
2015-04-23	801	807	788	803	12,900	401.50
2015-04-22	812	821	795	812	28,900	406
2015-04-21	821	826	805	824	11,300	412
2015-04-20	816	827	798	821	21,400	410.50
2015-04-17	800	828	792	819	25,800	409.50
2015-04-16	802	806	776	802	35,100	401
2015-04-15	779	815	771	802	46,100	401
2015-04-14	821	821	751	770	108,200	385
2015-04-13	841	850	808	812	46,800	406
2015-04-10	845	853	836	841	29,300	420.50
2015-04-09	867	870	828	836	77,400	418
2015-04-08	890	890	841	854	47,100	427
2015-04-07	873	900	830	890	71,300	445
2015-04-06	954	961	820	874	68,900	437
2015-04-03	1,003	1,003	950	969	61,700	484.50
2015-04-02	991	1,070	991	1,003	58,300	501.50
2015-04-01	1,173	1,200	956	991	119,100	495.50
2015-03-31	1,196	1,215	1,172	1,202	11,300	601
2015-03-30	1,170	1,210	1,160	1,210	9,800	605
2015-03-27	1,237	1,239	1,181	1,185	24,400	592.50
2015-03-26	1,199	1,223	1,170	1,223	13,200	611.50
2015-03-25	1,231	1,231	1,160	1,200	15,800	600
2015-03-24	1,195	1,232	1,171	1,201	22,800	600.50
2015-03-23	1,145	1,174	1,107	1,174	25,200	587
2015-03-20	1,160	1,180	1,060	1,115	52,500	557.50
2015-03-19	1,060	1,146	1,030	1,110	105,000	555
2015-03-18	996	1,018	991	996	16,800	498
2015-03-17	1,000	1,020	989	1,020	28,100	510
2015-03-16	1,000	1,020	987	999	19,800	499.50
2015-03-13	1,005	1,019	990	999	12,700	499.50
2015-03-12	1,000	1,025	989	1,015	14,700	507.50
2015-03-11	1,027	1,027	980	1,010	25,800	505
2015-03-10	1,022	1,040	1,011	1,026	19,800	513
2015-03-09	1,015	1,040	1,013	1,035	11,100	517.50
2015-03-06	1,041	1,063	1,020	1,035	12,500	517.50
2015-03-05	1,054	1,090	1,045	1,050	11,100	525
2015-03-04	1,059	1,063	1,036	1,063	12,600	531.50
2015-03-03	1,095	1,100	1,036	1,086	41,900	543
2015-03-02	996	1,015	975	990	19,200	495
2015-02-27	1,005	1,043	1,004	1,006	14,700	503
2015-02-26	991	1,028	991	1,003	15,900	501.50
2015-02-25	1,030	1,045	999	1,000	19,700	500
2015-02-24	1,060	1,061	1,021	1,021	15,600	510.50
2015-02-23	1,087	1,087	1,037	1,082	11,800	541
2015-02-20	1,062	1,085	1,020	1,085	22,700	542.50
2015-02-19	1,064	1,090	1,040	1,090	9,500	545
2015-02-18	1,036	1,090	1,035	1,065	14,900	532.50
2015-02-17	1,006	1,082	1,005	1,082	25,300	541
2015-02-16	1,011	1,050	990	1,014	48,400	507
2015-02-13	1,100	1,132	1,041	1,041	39,900	520.50
2015-02-12	1,116	1,176	1,115	1,130	19,600	565
2015-02-10	1,175	1,240	1,128	1,136	33,400	568
2015-02-09	1,151	1,189	1,120	1,162	10,300	581
2015-02-06	1,215	1,245	1,155	1,165	19,100	582.50
2015-02-05	1,270	1,286	1,153	1,190	28,500	595
2015-02-04	1,174	1,274	1,144	1,256	24,000	628
2015-02-03	1,175	1,200	1,140	1,174	10,100	587
2015-02-02	1,200	1,200	1,111	1,175	15,800	587.50
2015-01-30	1,188	1,250	1,150	1,200	27,900	600
2015-01-29	1,082	1,209	1,082	1,175	30,100	587.50
2015-01-28	1,134	1,148	1,085	1,130	16,200	565
2015-01-27	1,152	1,160	1,100	1,134	21,000	567
2015-01-26	1,194	1,210	1,163	1,182	21,900	591
2015-01-23	1,220	1,220	1,099	1,184	50,100	592
2015-01-22	1,162	1,220	1,140	1,191	75,700	595.50
2015-01-21	1,033	1,135	1,002	1,099	35,300	549.50
2015-01-20	950	1,053	941	1,034	25,200	517
2015-01-19	968	970	940	946	22,000	473
2015-01-16	962	993	961	982	10,600	491
2015-01-15	973	1,007	963	987	14,800	493.50
2015-01-14	990	1,008	970	1,003	10,500	501.50
2015-01-13	998	1,009	980	989	17,200	494.50
2015-01-09	1,015	1,040	1,000	1,001	12,200	500.50
2015-01-08	1,060	1,061	1,013	1,041	8,000	520.50
2015-01-07	1,049	1,080	1,036	1,045	19,800	522.50
2015-01-06	1,011	1,046	990	1,040	35,800	520
2015-01-05	965	1,035	952	1,030	34,100	515

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