1721 コムシスホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 3,035 | 3,055 | 3,000 | 3,010 | 551,800 | 3,010 |
| 2021-09-22 | 2,985 | 3,010 | 2,969 | 2,983 | 659,400 | 2,983 |
| 2021-09-21 | 3,025 | 3,040 | 2,986 | 2,986 | 616,900 | 2,986 |
| 2021-09-17 | 3,030 | 3,055 | 3,020 | 3,045 | 608,900 | 3,045 |
| 2021-09-16 | 3,090 | 3,090 | 3,015 | 3,035 | 656,900 | 3,035 |
| 2021-09-15 | 3,085 | 3,095 | 3,040 | 3,065 | 782,900 | 3,065 |
| 2021-09-14 | 3,115 | 3,140 | 3,095 | 3,125 | 691,300 | 3,125 |
| 2021-09-13 | 3,135 | 3,140 | 3,090 | 3,105 | 422,200 | 3,105 |
| 2021-09-10 | 3,115 | 3,140 | 3,115 | 3,135 | 959,200 | 3,135 |
| 2021-09-09 | 3,130 | 3,130 | 3,075 | 3,085 | 527,900 | 3,085 |
| 2021-09-08 | 3,080 | 3,140 | 3,075 | 3,130 | 657,900 | 3,130 |
| 2021-09-07 | 3,130 | 3,140 | 3,085 | 3,100 | 463,200 | 3,100 |
| 2021-09-06 | 3,155 | 3,165 | 3,100 | 3,120 | 765,700 | 3,120 |
| 2021-09-03 | 3,050 | 3,140 | 3,050 | 3,125 | 658,600 | 3,125 |
| 2021-09-02 | 2,995 | 3,025 | 2,988 | 3,020 | 523,000 | 3,020 |
| 2021-09-01 | 2,990 | 3,015 | 2,979 | 3,005 | 574,400 | 3,005 |
| 2021-08-31 | 2,895 | 2,966 | 2,895 | 2,958 | 550,800 | 2,958 |
| 2021-08-30 | 2,930 | 2,940 | 2,896 | 2,921 | 439,800 | 2,921 |
| 2021-08-27 | 2,901 | 2,927 | 2,901 | 2,908 | 331,200 | 2,908 |
| 2021-08-26 | 2,933 | 2,945 | 2,908 | 2,909 | 404,000 | 2,909 |
| 2021-08-25 | 2,992 | 2,994 | 2,934 | 2,935 | 441,500 | 2,935 |
| 2021-08-24 | 2,979 | 2,995 | 2,965 | 2,977 | 454,200 | 2,977 |
| 2021-08-23 | 2,964 | 2,990 | 2,960 | 2,976 | 433,900 | 2,976 |
| 2021-08-20 | 2,989 | 2,997 | 2,956 | 2,963 | 472,300 | 2,963 |
| 2021-08-19 | 2,965 | 3,005 | 2,965 | 2,991 | 647,200 | 2,991 |
| 2021-08-18 | 2,935 | 2,995 | 2,935 | 2,965 | 607,700 | 2,965 |
| 2021-08-17 | 2,971 | 2,989 | 2,926 | 2,926 | 430,000 | 2,926 |
| 2021-08-16 | 3,015 | 3,015 | 2,973 | 2,980 | 553,100 | 2,980 |
| 2021-08-13 | 3,070 | 3,080 | 3,015 | 3,020 | 547,100 | 3,020 |
| 2021-08-12 | 3,040 | 3,055 | 3,020 | 3,040 | 424,800 | 3,040 |
| 2021-08-11 | 3,040 | 3,055 | 3,020 | 3,035 | 475,200 | 3,035 |
| 2021-08-10 | 3,115 | 3,170 | 3,000 | 3,015 | 794,600 | 3,015 |
| 2021-08-06 | 3,035 | 3,080 | 3,035 | 3,050 | 434,700 | 3,050 |
| 2021-08-05 | 3,025 | 3,065 | 3,025 | 3,035 | 300,600 | 3,035 |
| 2021-08-04 | 3,075 | 3,080 | 3,050 | 3,055 | 367,000 | 3,055 |
| 2021-08-03 | 3,060 | 3,090 | 3,050 | 3,085 | 262,000 | 3,085 |
| 2021-08-02 | 3,035 | 3,105 | 3,035 | 3,085 | 355,400 | 3,085 |
| 2021-07-30 | 3,015 | 3,065 | 3,010 | 3,035 | 461,600 | 3,035 |
| 2021-07-29 | 3,060 | 3,065 | 3,030 | 3,035 | 391,200 | 3,035 |
| 2021-07-28 | 3,065 | 3,085 | 3,050 | 3,075 | 327,400 | 3,075 |
| 2021-07-27 | 3,080 | 3,090 | 3,065 | 3,075 | 247,800 | 3,075 |
| 2021-07-26 | 3,100 | 3,115 | 3,070 | 3,085 | 305,000 | 3,085 |
| 2021-07-21 | 3,025 | 3,095 | 3,025 | 3,055 | 455,400 | 3,055 |
| 2021-07-20 | 3,010 | 3,025 | 2,990 | 3,025 | 483,800 | 3,025 |
| 2021-07-19 | 3,030 | 3,030 | 2,999 | 3,025 | 316,800 | 3,025 |
| 2021-07-16 | 3,050 | 3,060 | 3,035 | 3,045 | 357,800 | 3,045 |
| 2021-07-15 | 3,135 | 3,170 | 3,070 | 3,075 | 426,900 | 3,075 |
| 2021-07-14 | 3,120 | 3,145 | 3,100 | 3,145 | 375,800 | 3,145 |
| 2021-07-13 | 3,065 | 3,125 | 3,060 | 3,115 | 375,600 | 3,115 |
| 2021-07-12 | 3,045 | 3,085 | 3,040 | 3,085 | 425,500 | 3,085 |
| 2021-07-09 | 2,972 | 2,998 | 2,950 | 2,993 | 825,300 | 2,993 |
| 2021-07-08 | 3,030 | 3,040 | 2,988 | 3,010 | 559,700 | 3,010 |
| 2021-07-07 | 2,996 | 3,025 | 2,980 | 3,015 | 303,800 | 3,015 |
| 2021-07-06 | 3,080 | 3,080 | 3,040 | 3,040 | 190,200 | 3,040 |
| 2021-07-05 | 3,070 | 3,080 | 3,060 | 3,075 | 188,700 | 3,075 |
| 2021-07-02 | 3,050 | 3,075 | 3,040 | 3,070 | 356,400 | 3,070 |
| 2021-07-01 | 3,060 | 3,075 | 3,035 | 3,050 | 483,200 | 3,050 |
| 2021-06-30 | 3,095 | 3,120 | 3,060 | 3,075 | 434,900 | 3,075 |
| 2021-06-29 | 3,090 | 3,120 | 3,060 | 3,105 | 375,200 | 3,105 |
| 2021-06-28 | 3,110 | 3,130 | 3,095 | 3,125 | 281,100 | 3,125 |
| 2021-06-25 | 3,055 | 3,100 | 3,055 | 3,090 | 461,000 | 3,090 |
| 2021-06-24 | 3,075 | 3,080 | 3,055 | 3,070 | 399,500 | 3,070 |
| 2021-06-23 | 3,120 | 3,130 | 3,080 | 3,080 | 476,300 | 3,080 |
| 2021-06-22 | 3,070 | 3,150 | 3,055 | 3,140 | 701,300 | 3,140 |
| 2021-06-21 | 3,060 | 3,060 | 2,997 | 3,025 | 748,500 | 3,025 |
| 2021-06-18 | 3,145 | 3,145 | 3,100 | 3,110 | 849,300 | 3,110 |
| 2021-06-17 | 3,155 | 3,165 | 3,120 | 3,140 | 395,500 | 3,140 |
| 2021-06-16 | 3,190 | 3,195 | 3,150 | 3,155 | 397,800 | 3,155 |
| 2021-06-15 | 3,180 | 3,220 | 3,175 | 3,205 | 457,200 | 3,205 |
| 2021-06-14 | 3,205 | 3,205 | 3,160 | 3,180 | 250,200 | 3,180 |
| 2021-06-11 | 3,230 | 3,230 | 3,185 | 3,205 | 528,600 | 3,205 |
| 2021-06-10 | 3,215 | 3,225 | 3,190 | 3,220 | 395,000 | 3,220 |
| 2021-06-09 | 3,170 | 3,240 | 3,165 | 3,210 | 345,600 | 3,210 |
| 2021-06-08 | 3,125 | 3,175 | 3,120 | 3,175 | 292,500 | 3,175 |
| 2021-06-07 | 3,220 | 3,225 | 3,160 | 3,170 | 387,500 | 3,170 |
| 2021-06-04 | 3,140 | 3,170 | 3,120 | 3,150 | 378,100 | 3,150 |
| 2021-06-03 | 3,115 | 3,150 | 3,085 | 3,130 | 348,200 | 3,130 |
| 2021-06-02 | 3,100 | 3,135 | 3,070 | 3,125 | 382,200 | 3,125 |
| 2021-06-01 | 3,105 | 3,120 | 3,080 | 3,100 | 299,500 | 3,100 |
| 2021-05-31 | 3,180 | 3,180 | 3,090 | 3,090 | 556,600 | 3,090 |
| 2021-05-28 | 3,200 | 3,225 | 3,165 | 3,165 | 494,800 | 3,165 |
| 2021-05-27 | 3,200 | 3,205 | 3,155 | 3,170 | 496,800 | 3,170 |
| 2021-05-26 | 3,140 | 3,200 | 3,140 | 3,200 | 397,000 | 3,200 |
| 2021-05-25 | 3,145 | 3,170 | 3,140 | 3,170 | 368,900 | 3,170 |
| 2021-05-24 | 3,180 | 3,215 | 3,155 | 3,170 | 304,300 | 3,170 |
| 2021-05-21 | 3,175 | 3,200 | 3,120 | 3,190 | 419,100 | 3,190 |
| 2021-05-20 | 3,120 | 3,160 | 3,115 | 3,140 | 386,800 | 3,140 |
| 2021-05-19 | 3,105 | 3,175 | 3,085 | 3,140 | 773,700 | 3,140 |
| 2021-05-18 | 3,200 | 3,215 | 3,140 | 3,175 | 820,900 | 3,175 |
| 2021-05-17 | 3,515 | 3,550 | 3,190 | 3,200 | 968,100 | 3,200 |
| 2021-05-14 | 3,450 | 3,550 | 3,450 | 3,515 | 676,800 | 3,515 |
| 2021-05-13 | 3,465 | 3,480 | 3,420 | 3,430 | 512,800 | 3,430 |
| 2021-05-12 | 3,520 | 3,560 | 3,395 | 3,425 | 537,000 | 3,425 |
| 2021-05-11 | 3,585 | 3,585 | 3,500 | 3,505 | 425,300 | 3,505 |
| 2021-05-10 | 3,510 | 3,590 | 3,500 | 3,580 | 410,000 | 3,580 |
| 2021-05-07 | 3,490 | 3,540 | 3,455 | 3,510 | 554,100 | 3,510 |
| 2021-05-06 | 3,435 | 3,505 | 3,425 | 3,490 | 615,800 | 3,490 |
| 2021-04-30 | 3,395 | 3,400 | 3,360 | 3,390 | 390,300 | 3,390 |
| 2021-04-28 | 3,455 | 3,455 | 3,395 | 3,395 | 313,300 | 3,395 |
| 2021-04-27 | 3,415 | 3,455 | 3,390 | 3,435 | 415,200 | 3,435 |
| 2021-04-26 | 3,415 | 3,415 | 3,380 | 3,400 | 328,900 | 3,400 |
| 2021-04-23 | 3,410 | 3,430 | 3,390 | 3,415 | 193,800 | 3,415 |
| 2021-04-22 | 3,400 | 3,430 | 3,380 | 3,425 | 361,400 | 3,425 |
| 2021-04-21 | 3,370 | 3,370 | 3,320 | 3,360 | 401,000 | 3,360 |
| 2021-04-20 | 3,435 | 3,435 | 3,380 | 3,390 | 474,800 | 3,390 |
| 2021-04-19 | 3,445 | 3,470 | 3,425 | 3,470 | 297,700 | 3,470 |
| 2021-04-16 | 3,485 | 3,490 | 3,425 | 3,450 | 326,800 | 3,450 |
| 2021-04-15 | 3,470 | 3,480 | 3,435 | 3,455 | 239,000 | 3,455 |
| 2021-04-14 | 3,530 | 3,540 | 3,465 | 3,470 | 278,200 | 3,470 |
| 2021-04-13 | 3,520 | 3,540 | 3,510 | 3,530 | 337,700 | 3,530 |
| 2021-04-12 | 3,570 | 3,580 | 3,505 | 3,525 | 258,200 | 3,525 |
| 2021-04-09 | 3,500 | 3,565 | 3,490 | 3,535 | 679,200 | 3,535 |
| 2021-04-08 | 3,445 | 3,505 | 3,420 | 3,495 | 535,100 | 3,495 |
| 2021-04-07 | 3,400 | 3,450 | 3,395 | 3,435 | 414,400 | 3,435 |
| 2021-04-06 | 3,400 | 3,420 | 3,355 | 3,400 | 553,800 | 3,400 |
| 2021-04-05 | 3,460 | 3,460 | 3,380 | 3,395 | 511,000 | 3,395 |
| 2021-04-02 | 3,455 | 3,470 | 3,430 | 3,445 | 345,100 | 3,445 |
| 2021-04-01 | 3,435 | 3,470 | 3,140 | 3,435 | 1,004,700 | 3,435 |
| 2021-03-31 | 3,430 | 3,435 | 3,395 | 3,410 | 437,300 | 3,410 |
| 2021-03-30 | 3,440 | 3,460 | 3,385 | 3,440 | 435,400 | 3,440 |
| 2021-03-29 | 3,470 | 3,495 | 3,420 | 3,455 | 465,400 | 3,455 |
| 2021-03-26 | 3,380 | 3,435 | 3,375 | 3,425 | 431,700 | 3,425 |
| 2021-03-25 | 3,340 | 3,375 | 3,320 | 3,360 | 357,900 | 3,360 |
| 2021-03-24 | 3,330 | 3,355 | 3,275 | 3,280 | 595,900 | 3,280 |
| 2021-03-23 | 3,365 | 3,390 | 3,335 | 3,355 | 556,900 | 3,355 |
| 2021-03-22 | 3,410 | 3,410 | 3,320 | 3,365 | 633,100 | 3,365 |
| 2021-03-19 | 3,425 | 3,515 | 3,420 | 3,455 | 649,900 | 3,455 |
| 2021-03-18 | 3,420 | 3,480 | 3,410 | 3,455 | 636,100 | 3,455 |
| 2021-03-17 | 3,340 | 3,405 | 3,320 | 3,400 | 530,300 | 3,400 |
| 2021-03-16 | 3,275 | 3,345 | 3,255 | 3,320 | 532,000 | 3,320 |
| 2021-03-15 | 3,320 | 3,370 | 3,305 | 3,330 | 570,800 | 3,330 |
| 2021-03-12 | 3,265 | 3,340 | 3,230 | 3,320 | 1,031,600 | 3,320 |
| 2021-03-11 | 3,270 | 3,345 | 3,265 | 3,315 | 453,900 | 3,315 |
| 2021-03-10 | 3,250 | 3,275 | 3,225 | 3,265 | 539,100 | 3,265 |
| 2021-03-09 | 3,225 | 3,265 | 3,205 | 3,235 | 504,700 | 3,235 |
| 2021-03-08 | 3,150 | 3,250 | 3,140 | 3,215 | 588,100 | 3,215 |
| 2021-03-05 | 3,155 | 3,170 | 3,130 | 3,160 | 491,000 | 3,160 |
| 2021-03-04 | 3,165 | 3,190 | 3,145 | 3,165 | 484,000 | 3,165 |
| 2021-03-03 | 3,220 | 3,235 | 3,195 | 3,205 | 334,300 | 3,205 |
| 2021-03-02 | 3,260 | 3,265 | 3,195 | 3,230 | 484,100 | 3,230 |
| 2021-03-01 | 3,250 | 3,275 | 3,230 | 3,270 | 477,900 | 3,270 |
| 2021-02-26 | 3,350 | 3,350 | 3,185 | 3,215 | 700,800 | 3,215 |
| 2021-02-25 | 3,335 | 3,390 | 3,330 | 3,375 | 618,000 | 3,375 |
| 2021-02-24 | 3,315 | 3,335 | 3,255 | 3,265 | 575,400 | 3,265 |
| 2021-02-22 | 3,250 | 3,285 | 3,240 | 3,250 | 254,300 | 3,250 |
| 2021-02-19 | 3,280 | 3,280 | 3,220 | 3,250 | 266,300 | 3,250 |
| 2021-02-18 | 3,270 | 3,315 | 3,245 | 3,280 | 430,300 | 3,280 |
| 2021-02-17 | 3,380 | 3,385 | 3,270 | 3,280 | 454,100 | 3,280 |
| 2021-02-16 | 3,400 | 3,435 | 3,365 | 3,380 | 521,200 | 3,380 |
| 2021-02-15 | 3,425 | 3,455 | 3,380 | 3,415 | 366,100 | 3,415 |
| 2021-02-12 | 3,445 | 3,450 | 3,355 | 3,375 | 677,200 | 3,375 |
| 2021-02-10 | 3,430 | 3,430 | 3,330 | 3,375 | 442,100 | 3,375 |
| 2021-02-09 | 3,465 | 3,500 | 3,430 | 3,465 | 681,300 | 3,465 |
| 2021-02-08 | 3,320 | 3,475 | 3,300 | 3,420 | 985,100 | 3,420 |
| 2021-02-05 | 3,290 | 3,325 | 3,260 | 3,315 | 443,100 | 3,315 |
| 2021-02-04 | 3,260 | 3,270 | 3,230 | 3,245 | 276,400 | 3,245 |
| 2021-02-03 | 3,215 | 3,285 | 3,205 | 3,265 | 392,200 | 3,265 |
| 2021-02-02 | 3,150 | 3,230 | 3,140 | 3,215 | 351,200 | 3,215 |
| 2021-02-01 | 3,105 | 3,150 | 3,095 | 3,150 | 315,900 | 3,150 |
| 2021-01-29 | 3,130 | 3,160 | 3,080 | 3,100 | 504,600 | 3,100 |
| 2021-01-28 | 3,110 | 3,155 | 3,100 | 3,130 | 518,100 | 3,130 |
| 2021-01-27 | 3,110 | 3,140 | 3,105 | 3,130 | 369,800 | 3,130 |
| 2021-01-26 | 3,120 | 3,125 | 3,075 | 3,075 | 345,200 | 3,075 |
| 2021-01-25 | 3,165 | 3,175 | 3,100 | 3,115 | 341,900 | 3,115 |
| 2021-01-22 | 3,140 | 3,180 | 3,125 | 3,170 | 262,700 | 3,170 |
| 2021-01-21 | 3,180 | 3,230 | 3,150 | 3,165 | 378,100 | 3,165 |
| 2021-01-20 | 3,255 | 3,255 | 3,180 | 3,180 | 281,300 | 3,180 |
| 2021-01-19 | 3,260 | 3,270 | 3,225 | 3,225 | 254,200 | 3,225 |
| 2021-01-18 | 3,295 | 3,305 | 3,245 | 3,270 | 303,200 | 3,270 |
| 2021-01-15 | 3,255 | 3,295 | 3,240 | 3,290 | 457,800 | 3,290 |
| 2021-01-14 | 3,185 | 3,280 | 3,175 | 3,245 | 518,700 | 3,245 |
| 2021-01-13 | 3,225 | 3,235 | 3,175 | 3,205 | 412,700 | 3,205 |
| 2021-01-12 | 3,235 | 3,255 | 3,205 | 3,235 | 409,900 | 3,235 |
| 2021-01-08 | 3,215 | 3,260 | 3,190 | 3,250 | 606,100 | 3,250 |
| 2021-01-07 | 3,195 | 3,210 | 3,160 | 3,180 | 487,900 | 3,180 |
| 2021-01-06 | 3,125 | 3,155 | 3,110 | 3,140 | 288,700 | 3,140 |
| 2021-01-05 | 3,185 | 3,195 | 3,130 | 3,140 | 305,500 | 3,140 |
| 2021-01-04 | 3,240 | 3,250 | 3,190 | 3,215 | 316,000 | 3,215 |
分割・併合履歴 ： なし
