3739 コムシード(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	307	316	307	310	49,200	310
2022-12-29	306	313	305	312	23,100	312
2022-12-28	314	314	308	311	46,800	311
2022-12-27	315	327	312	319	74,700	319
2022-12-26	312	320	309	315	71,300	315
2022-12-23	317	324	316	321	45,300	321
2022-12-22	327	327	310	322	98,600	322
2022-12-21	340	342	301	327	236,100	327
2022-12-20	372	373	342	345	119,300	345
2022-12-19	381	389	372	374	60,300	374
2022-12-16	387	387	377	381	45,200	381
2022-12-15	395	397	386	387	67,600	387
2022-12-14	395	399	387	394	75,800	394
2022-12-13	438	438	402	405	184,400	405
2022-12-12	409	448	408	439	229,100	439
2022-12-09	385	406	376	400	75,900	400
2022-12-08	367	419	361	381	178,500	381
2022-12-07	370	370	350	358	71,100	358
2022-12-06	373	384	370	372	75,100	372
2022-12-05	400	401	385	385	72,200	385
2022-12-02	405	405	399	403	50,500	403
2022-12-01	401	406	401	403	33,300	403
2022-11-30	401	406	400	403	50,600	403
2022-11-29	405	406	399	404	120,500	404
2022-11-28	410	420	401	415	204,000	415
2022-11-25	442	452	438	441	61,300	441
2022-11-24	441	448	439	442	53,500	442
2022-11-22	447	447	433	436	90,400	436
2022-11-21	453	454	445	450	55,400	450
2022-11-18	456	467	451	463	47,300	463
2022-11-17	470	478	454	458	38,300	458
2022-11-16	449	481	446	465	82,700	465
2022-11-15	452	464	435	446	136,500	446
2022-11-14	497	500	450	461	192,700	461
2022-11-11	499	507	471	489	119,100	489
2022-11-10	504	552	497	500	195,300	500
2022-11-09	487	527	476	525	89,100	525
2022-11-08	491	496	468	483	101,100	483
2022-11-07	517	517	490	498	106,900	498
2022-11-04	485	518	465	513	111,700	513
2022-11-02	481	548	473	489	236,600	489
2022-11-01	481	488	469	478	32,300	478
2022-10-31	472	484	467	476	52,100	476
2022-10-28	465	473	458	470	45,100	470
2022-10-27	460	473	457	460	49,400	460
2022-10-26	464	468	450	456	64,000	456
2022-10-25	470	474	460	464	31,000	464
2022-10-24	455	486	447	466	106,100	466
2022-10-21	492	517	441	452	352,100	452
2022-10-20	450	493	443	480	182,600	480
2022-10-19	428	448	425	446	47,600	446
2022-10-18	407	434	407	430	38,000	430
2022-10-17	401	408	391	404	83,600	404
2022-10-14	414	422	405	406	93,000	406
2022-10-13	422	424	407	409	68,800	409
2022-10-12	444	444	414	423	122,900	423
2022-10-11	473	500	441	444	161,600	444
2022-10-07	490	495	479	487	82,100	487
2022-10-06	472	508	471	501	132,700	501
2022-10-05	453	499	449	465	119,000	465
2022-10-04	447	464	441	461	80,900	461
2022-10-03	461	480	435	442	143,300	442
2022-09-30	510	535	455	484	442,700	484
2022-09-29	448	493	433	493	378,600	493
2022-09-28	430	432	406	413	60,400	413
2022-09-27	428	430	417	430	60,000	430
2022-09-26	404	483	399	433	183,900	433
2022-09-22	415	415	398	412	77,000	412
2022-09-21	425	430	419	419	64,200	419
2022-09-20	444	444	410	426	113,500	426
2022-09-16	470	470	447	450	81,500	450
2022-09-15	485	485	469	476	44,400	476
2022-09-14	465	492	465	485	68,200	485
2022-09-13	484	496	466	488	87,900	488
2022-09-12	510	549	480	488	285,600	488
2022-09-09	437	501	427	501	374,000	501
2022-09-08	474	476	412	423	359,100	423
2022-09-07	522	522	439	471	303,300	471
2022-09-06	530	550	521	532	81,800	532
2022-09-05	588	593	518	554	382,600	554
2022-09-02	657	663	610	623	119,300	623
2022-09-01	681	685	650	665	168,700	665
2022-08-31	697	721	687	711	116,500	711
2022-08-30	684	688	680	687	44,800	687
2022-08-29	690	698	681	685	83,000	685
2022-08-26	695	716	692	708	71,400	708
2022-08-25	695	700	687	694	37,900	694
2022-08-24	699	705	686	691	54,900	691
2022-08-23	688	708	688	696	54,900	696
2022-08-22	690	716	660	716	98,000	716
2022-08-19	718	728	701	706	83,200	706
2022-08-18	743	744	681	700	232,900	700
2022-08-17	720	767	720	753	225,100	753
2022-08-16	735	770	706	719	337,900	719
2022-08-15	720	775	689	768	431,100	768
2022-08-12	604	702	597	680	650,800	680
2022-08-10	584	612	571	595	77,500	595
2022-08-09	625	625	594	604	84,200	604
2022-08-08	599	652	590	625	174,300	625
2022-08-05	560	599	560	586	65,200	586
2022-08-04	576	576	556	565	81,000	565
2022-08-03	589	590	580	583	49,400	583
2022-08-02	602	603	592	599	57,500	599
2022-08-01	619	627	609	617	69,100	617
2022-07-29	581	609	574	601	71,400	601
2022-07-28	589	603	571	592	88,700	592
2022-07-27	627	627	588	591	145,000	591
2022-07-26	631	643	607	633	125,000	633
2022-07-25	698	698	635	644	300,500	644
2022-07-22	628	630	593	602	96,300	602
2022-07-21	589	629	579	613	136,300	613
2022-07-20	570	581	565	569	102,600	569
2022-07-19	600	610	561	561	163,800	561
2022-07-15	604	608	584	589	129,800	589
2022-07-14	604	618	588	613	198,200	613
2022-07-13	651	654	608	626	146,400	626
2022-07-12	645	653	572	629	444,200	629
2022-07-11	699	751	619	620	477,300	620
2022-07-08	610	666	599	645	329,000	645
2022-07-07	633	645	573	593	352,500	593
2022-07-06	670	690	645	677	165,200	677
2022-07-05	725	730	621	686	419,100	686
2022-07-04	772	845	770	787	471,400	787
2022-07-01	780	791	675	730	328,400	730
2022-06-30	816	876	615	763	1,042,700	763
2022-06-29	673	726	667	726	211,600	726
2022-06-28	626	626	595	626	296,900	626
2022-06-27	479	527	466	522	353,200	522
2022-06-24	469	470	423	450	233,300	450
2022-06-23	471	550	431	459	566,200	459
2022-06-22	430	472	410	472	730,100	472
2022-06-21	372	400	360	390	219,500	390
2022-06-20	331	339	315	319	38,200	319
2022-06-17	334	342	295	329	201,700	329
2022-06-16	368	380	347	347	46,600	347
2022-06-15	393	393	350	366	88,400	366
2022-06-14	385	390	381	390	39,700	390
2022-06-13	393	400	388	395	35,500	395
2022-06-10	412	418	393	409	112,400	409
2022-06-09	432	461	416	421	130,900	421
2022-06-08	441	446	427	433	56,500	433
2022-06-07	430	450	416	449	60,600	449
2022-06-06	410	430	400	430	55,800	430
2022-06-03	397	418	390	411	42,800	411
2022-06-02	385	405	383	403	98,000	403
2022-06-01	420	421	402	412	74,000	412
2022-05-31	438	440	410	423	101,300	423
2022-05-30	451	491	434	439	259,400	439
2022-05-27	387	420	382	419	140,200	419
2022-05-26	377	384	371	374	41,200	374
2022-05-25	390	390	373	377	58,100	377
2022-05-24	408	415	370	389	242,400	389
2022-05-23	427	427	407	415	77,100	415
2022-05-20	451	451	422	429	75,900	429
2022-05-19	460	463	412	437	98,800	437
2022-05-18	485	485	406	457	349,800	457
2022-05-17	495	498	475	487	94,700	487
2022-05-16	503	510	474	487	163,900	487
2022-05-13	457	508	444	489	241,100	489
2022-05-12	490	508	458	479	228,600	479
2022-05-11	460	518	426	518	348,500	518
2022-05-10	495	518	435	444	276,000	444
2022-05-09	448	508	445	491	376,000	491
2022-05-06	398	460	388	421	377,000	421
2022-05-02	381	383	362	378	82,600	378
2022-04-28	355	378	344	360	129,600	360
2022-04-27	326	331	325	330	17,500	330
2022-04-26	345	346	330	334	36,100	334
2022-04-25	364	364	350	353	23,400	353
2022-04-22	352	360	340	358	23,200	358
2022-04-21	338	368	332	347	41,700	347
2022-04-20	333	341	325	329	25,500	329
2022-04-19	320	369	316	326	91,800	326
2022-04-18	318	322	315	320	15,600	320
2022-04-15	313	320	310	315	15,600	315
2022-04-14	314	318	311	315	26,100	315
2022-04-13	313	322	312	317	27,700	317
2022-04-12	320	321	317	319	12,100	319
2022-04-11	333	333	320	324	45,200	324
2022-04-08	319	346	312	338	75,100	338
2022-04-07	310	382	309	326	299,800	326
2022-04-06	308	313	305	312	11,100	312
2022-04-05	310	313	305	310	7,300	310
2022-04-04	309	309	301	309	14,200	309
2022-04-01	305	309	301	308	16,600	308
2022-03-31	304	308	301	307	11,000	307
2022-03-30	305	310	304	310	5,700	310
2022-03-29	300	312	299	306	18,200	306
2022-03-28	305	306	299	303	14,800	303
2022-03-25	302	309	293	306	39,600	306
2022-03-24	285	302	285	296	44,200	296
2022-03-23	282	289	277	285	15,800	285
2022-03-22	278	288	278	278	8,400	278
2022-03-18	274	283	272	278	23,700	278
2022-03-17	270	275	270	273	10,500	273
2022-03-16	270	273	267	269	11,100	269
2022-03-15	270	273	265	270	14,900	270
2022-03-14	270	279	270	272	9,900	272
2022-03-11	267	279	265	272	11,300	272
2022-03-10	271	276	268	269	19,400	269
2022-03-09	265	272	255	266	29,600	266
2022-03-08	271	275	265	269	14,200	269
2022-03-07	266	270	262	263	27,900	263
2022-03-04	276	279	264	271	36,100	271
2022-03-03	280	284	274	278	18,600	278
2022-03-02	276	281	275	278	10,700	278
2022-03-01	277	285	275	281	13,700	281
2022-02-28	286	286	264	280	36,300	280
2022-02-25	278	283	275	283	11,100	283
2022-02-24	278	279	263	278	53,100	278
2022-02-22	282	285	278	285	35,800	285
2022-02-21	285	287	283	284	32,200	284
2022-02-18	291	293	288	292	14,400	292
2022-02-17	300	300	293	297	7,000	297
2022-02-16	291	301	289	298	31,100	298
2022-02-15	295	299	290	293	19,900	293
2022-02-14	293	300	288	295	58,900	295
2022-02-10	320	349	305	312	242,200	312
2022-02-09	288	301	285	287	32,200	287
2022-02-08	296	298	289	295	38,800	295
2022-02-07	309	313	299	306	18,800	306
2022-02-04	289	309	287	306	39,600	306
2022-02-03	285	293	284	292	19,100	292
2022-02-02	285	289	281	288	16,300	288
2022-02-01	285	285	279	283	29,500	283
2022-01-31	285	290	281	288	28,000	288
2022-01-28	288	294	280	285	41,000	285
2022-01-27	300	301	285	291	25,300	291
2022-01-26	296	301	291	297	13,700	297
2022-01-25	294	300	287	299	33,700	299
2022-01-24	291	292	284	290	28,100	290
2022-01-21	299	300	291	295	36,100	295
2022-01-20	300	305	294	303	55,700	303
2022-01-19	310	317	290	299	82,800	299
2022-01-18	310	323	299	311	71,900	311
2022-01-17	325	338	303	309	63,600	309
2022-01-14	299	343	294	321	188,500	321
2022-01-13	353	353	317	321	164,300	321
2022-01-12	301	340	288	327	293,400	327
2022-01-11	280	284	260	270	70,200	270
2022-01-07	291	295	283	287	49,500	287
2022-01-06	290	294	278	289	110,300	289
2022-01-05	317	319	283	298	136,800	298
2022-01-04	328	331	310	319	76,200	319

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