1721 コムシスホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	3,130	3,160	3,115	3,145	330,600	3,145
2020-12-03	3,180	3,180	3,145	3,165	296,600	3,165
2020-12-02	3,140	3,205	3,130	3,180	455,200	3,180
2020-12-01	3,110	3,140	3,095	3,130	341,300	3,130
2020-11-30	3,185	3,190	3,085	3,090	482,200	3,090
2020-11-27	3,200	3,200	3,150	3,190	403,800	3,190
2020-11-26	3,210	3,210	3,150	3,180	324,300	3,180
2020-11-25	3,240	3,260	3,195	3,195	506,200	3,195
2020-11-24	3,180	3,200	3,165	3,180	421,800	3,180
2020-11-20	3,130	3,170	3,120	3,155	381,600	3,155
2020-11-19	3,190	3,200	3,155	3,195	417,700	3,195
2020-11-18	3,150	3,180	3,135	3,180	510,700	3,180
2020-11-17	3,150	3,150	3,085	3,140	404,900	3,140
2020-11-16	3,145	3,160	3,115	3,115	538,000	3,115
2020-11-13	3,175	3,175	3,120	3,145	708,400	3,145
2020-11-12	3,090	3,175	3,080	3,170	890,300	3,170
2020-11-11	3,100	3,135	3,060	3,090	693,000	3,090
2020-11-10	3,075	3,080	3,030	3,045	856,700	3,045
2020-11-09	3,030	3,055	2,993	3,010	1,209,400	3,010
2020-11-06	2,782	2,838	2,782	2,826	782,200	2,826
2020-11-05	2,750	2,787	2,738	2,782	650,500	2,782
2020-11-04	2,798	2,798	2,762	2,789	998,000	2,789
2020-11-02	2,640	2,687	2,632	2,678	403,000	2,678
2020-10-30	2,671	2,671	2,632	2,646	372,400	2,646
2020-10-29	2,658	2,677	2,646	2,664	343,800	2,664
2020-10-28	2,722	2,725	2,682	2,695	362,400	2,695
2020-10-27	2,699	2,732	2,675	2,730	358,300	2,730
2020-10-26	2,709	2,738	2,706	2,716	353,400	2,716
2020-10-23	2,712	2,729	2,689	2,689	452,500	2,689
2020-10-22	2,765	2,775	2,700	2,702	467,200	2,702
2020-10-21	2,751	2,779	2,751	2,774	485,800	2,774
2020-10-20	2,762	2,788	2,756	2,760	409,300	2,760
2020-10-19	2,754	2,779	2,748	2,770	506,400	2,770
2020-10-16	2,734	2,755	2,730	2,740	355,900	2,740
2020-10-15	2,775	2,781	2,749	2,752	500,800	2,752
2020-10-14	2,814	2,820	2,773	2,795	616,800	2,795
2020-10-13	2,866	2,867	2,825	2,827	458,500	2,827
2020-10-12	2,894	2,896	2,863	2,872	527,600	2,872
2020-10-09	2,898	2,919	2,881	2,898	828,200	2,898
2020-10-08	2,904	2,931	2,903	2,912	588,600	2,912
2020-10-07	2,870	2,904	2,863	2,886	497,500	2,886
2020-10-06	2,900	2,926	2,891	2,897	365,400	2,897
2020-10-05	2,868	2,929	2,868	2,883	635,700	2,883
2020-10-02	2,909	2,919	2,862	2,868	733,200	2,868
2020-09-30	2,999	2,999	2,912	2,921	750,100	2,921
2020-09-29	2,994	2,994	2,924	2,985	475,300	2,985
2020-09-28	3,005	3,030	2,973	3,020	573,000	3,020
2020-09-25	2,940	2,960	2,935	2,955	654,800	2,955
2020-09-24	2,942	2,954	2,919	2,935	464,200	2,935
2020-09-23	2,935	2,964	2,920	2,946	662,400	2,946
2020-09-18	2,983	2,992	2,952	2,977	840,500	2,977
2020-09-17	2,978	3,005	2,969	3,005	538,100	3,005
2020-09-16	2,988	2,990	2,941	2,965	648,300	2,965
2020-09-15	3,040	3,050	2,964	2,970	535,900	2,970
2020-09-14	3,020	3,055	3,010	3,050	556,900	3,050
2020-09-11	2,983	3,020	2,974	3,010	1,382,700	3,010
2020-09-10	2,910	2,949	2,903	2,933	750,000	2,933
2020-09-09	2,817	2,899	2,811	2,894	659,100	2,894
2020-09-08	2,841	2,851	2,829	2,840	577,500	2,840
2020-09-07	2,875	2,882	2,842	2,842	601,100	2,842
2020-09-04	2,883	2,913	2,882	2,901	531,900	2,901
2020-09-03	2,939	2,958	2,912	2,929	751,700	2,929
2020-09-02	2,940	2,941	2,891	2,922	883,400	2,922
2020-09-01	2,952	2,955	2,923	2,940	656,300	2,940
2020-08-31	2,924	2,983	2,919	2,962	574,500	2,962
2020-08-28	2,992	3,010	2,911	2,939	802,300	2,939
2020-08-27	3,015	3,030	2,999	3,010	417,100	3,010
2020-08-26	3,105	3,110	3,035	3,035	390,200	3,035
2020-08-25	3,130	3,130	3,095	3,105	575,300	3,105
2020-08-24	3,140	3,150	3,095	3,145	364,800	3,145
2020-08-21	3,145	3,170	3,130	3,130	353,600	3,130
2020-08-20	3,150	3,150	3,115	3,135	241,200	3,135
2020-08-19	3,175	3,180	3,155	3,160	273,400	3,160
2020-08-18	3,135	3,180	3,125	3,170	320,000	3,170
2020-08-17	3,150	3,165	3,125	3,135	414,500	3,135
2020-08-14	3,145	3,185	3,140	3,160	462,000	3,160
2020-08-13	3,090	3,135	3,060	3,125	668,700	3,125
2020-08-12	3,110	3,155	3,030	3,045	702,500	3,045
2020-08-11	2,870	3,115	2,870	3,090	1,034,700	3,090
2020-08-07	3,200	3,200	3,090	3,110	489,200	3,110
2020-08-06	3,170	3,205	3,150	3,170	369,900	3,170
2020-08-05	3,170	3,195	3,155	3,165	346,000	3,165
2020-08-04	3,170	3,220	3,165	3,175	442,900	3,175
2020-08-03	3,120	3,195	3,120	3,170	640,100	3,170
2020-07-31	3,140	3,175	3,095	3,100	420,500	3,100
2020-07-30	3,160	3,215	3,155	3,160	357,100	3,160
2020-07-29	3,185	3,190	3,140	3,150	375,100	3,150
2020-07-28	3,235	3,250	3,210	3,210	348,800	3,210
2020-07-27	3,230	3,250	3,200	3,235	356,800	3,235
2020-07-22	3,225	3,255	3,215	3,215	307,400	3,215
2020-07-21	3,240	3,285	3,235	3,240	496,300	3,240
2020-07-20	3,200	3,230	3,185	3,225	237,100	3,225
2020-07-17	3,190	3,250	3,180	3,220	563,700	3,220
2020-07-16	3,200	3,200	3,160	3,175	396,100	3,175
2020-07-15	3,185	3,200	3,160	3,190	319,800	3,190
2020-07-14	3,170	3,180	3,150	3,165	327,600	3,165
2020-07-13	3,160	3,170	3,130	3,170	288,300	3,170
2020-07-10	3,140	3,170	3,115	3,115	634,000	3,115
2020-07-09	3,125	3,130	3,070	3,110	384,700	3,110
2020-07-08	3,120	3,135	3,085	3,115	511,400	3,115
2020-07-07	3,175	3,185	3,110	3,130	385,600	3,130
2020-07-06	3,160	3,190	3,140	3,185	349,400	3,185
2020-07-03	3,140	3,175	3,140	3,165	230,400	3,165
2020-07-02	3,155	3,180	3,110	3,130	413,600	3,130
2020-07-01	3,205	3,210	3,125	3,150	378,800	3,150
2020-06-30	3,235	3,240	3,185	3,185	691,500	3,185
2020-06-29	3,165	3,210	3,145	3,155	633,300	3,155
2020-06-26	3,120	3,185	3,110	3,150	440,700	3,150
2020-06-25	3,100	3,115	3,060	3,070	408,200	3,070
2020-06-24	3,120	3,140	3,095	3,125	440,100	3,125
2020-06-23	3,080	3,130	3,050	3,120	486,400	3,120
2020-06-22	3,090	3,105	3,060	3,065	451,700	3,065
2020-06-19	3,150	3,160	3,055	3,145	1,047,700	3,145
2020-06-18	3,055	3,100	3,055	3,080	575,900	3,080
2020-06-17	3,100	3,105	3,055	3,070	571,700	3,070
2020-06-16	3,000	3,070	2,980	3,065	866,400	3,065
2020-06-15	2,975	2,985	2,892	2,899	556,800	2,899
2020-06-12	2,996	2,999	2,890	2,997	1,320,700	2,997
2020-06-11	3,025	3,060	2,987	2,996	695,700	2,996
2020-06-10	3,020	3,045	3,015	3,035	752,200	3,035
2020-06-09	2,960	3,025	2,949	3,010	768,200	3,010
2020-06-08	2,960	2,964	2,906	2,919	882,800	2,919
2020-06-05	2,983	2,985	2,906	2,938	745,500	2,938
2020-06-04	2,951	2,988	2,902	2,974	1,090,400	2,974
2020-06-03	3,015	3,015	2,943	2,965	1,111,300	2,965
2020-06-02	3,035	3,040	2,960	2,974	736,400	2,974
2020-06-01	3,010	3,025	2,987	3,010	593,400	3,010
2020-05-29	3,005	3,030	2,981	3,000	792,100	3,000
2020-05-28	3,020	3,030	2,945	2,998	752,900	2,998
2020-05-27	2,919	3,015	2,915	3,005	783,800	3,005
2020-05-26	2,991	2,992	2,900	2,904	839,300	2,904
2020-05-25	3,035	3,060	2,970	2,989	402,200	2,989
2020-05-22	3,045	3,045	2,993	3,000	338,500	3,000
2020-05-21	3,065	3,065	3,000	3,015	445,900	3,015
2020-05-20	3,070	3,115	3,055	3,065	350,600	3,065
2020-05-19	3,115	3,130	3,050	3,060	566,000	3,060
2020-05-18	3,020	3,065	3,020	3,045	399,100	3,045
2020-05-15	3,050	3,050	2,971	3,020	563,200	3,020
2020-05-14	2,995	3,080	2,975	3,005	661,800	3,005
2020-05-13	2,913	3,040	2,906	3,010	628,800	3,010
2020-05-12	2,965	2,991	2,929	2,966	631,700	2,966
2020-05-11	3,095	3,095	2,986	2,992	508,900	2,992
2020-05-08	3,050	3,080	3,015	3,080	757,800	3,080
2020-05-07	2,985	3,020	2,973	3,010	520,000	3,010
2020-05-01	2,999	3,010	2,961	2,969	699,900	2,969
2020-04-30	3,035	3,035	2,976	2,998	580,000	2,998
2020-04-28	2,965	3,010	2,936	2,993	486,300	2,993
2020-04-27	2,940	2,983	2,931	2,959	711,700	2,959
2020-04-24	2,881	2,909	2,836	2,904	724,300	2,904
2020-04-23	2,861	2,907	2,861	2,907	464,600	2,907
2020-04-22	2,781	2,839	2,759	2,837	603,900	2,837
2020-04-21	2,745	2,813	2,729	2,805	612,600	2,805
2020-04-20	2,830	2,837	2,778	2,782	637,900	2,782
2020-04-17	2,871	2,916	2,840	2,903	780,000	2,903
2020-04-16	2,800	2,837	2,793	2,820	570,200	2,820
2020-04-15	2,838	2,840	2,792	2,830	843,000	2,830
2020-04-14	2,814	2,884	2,776	2,860	731,300	2,860
2020-04-13	2,735	2,823	2,706	2,804	641,700	2,804
2020-04-10	2,812	2,836	2,742	2,799	1,153,500	2,799
2020-04-09	2,708	2,734	2,685	2,728	553,300	2,728
2020-04-08	2,639	2,707	2,597	2,673	498,700	2,673
2020-04-07	2,624	2,667	2,538	2,604	740,700	2,604
2020-04-06	2,454	2,632	2,433	2,611	617,100	2,611
2020-04-03	2,441	2,499	2,422	2,464	590,000	2,464
2020-04-02	2,456	2,486	2,376	2,449	1,277,800	2,449
2020-04-01	2,737	2,738	2,522	2,546	872,800	2,546
2020-03-31	2,793	2,824	2,753	2,783	644,500	2,783
2020-03-30	2,704	2,850	2,696	2,807	874,000	2,807
2020-03-27	2,706	2,794	2,682	2,794	1,141,000	2,794
2020-03-26	2,641	2,669	2,585	2,606	739,000	2,606
2020-03-25	2,535	2,681	2,516	2,673	1,192,300	2,673
2020-03-24	2,407	2,484	2,310	2,441	1,291,700	2,441
2020-03-23	2,240	2,359	2,131	2,314	1,336,400	2,314
2020-03-19	2,300	2,365	2,230	2,270	1,263,100	2,270
2020-03-18	2,295	2,445	2,251	2,251	1,285,100	2,251
2020-03-17	2,260	2,361	2,210	2,283	1,738,500	2,283
2020-03-16	2,432	2,486	2,297	2,310	1,058,200	2,310
2020-03-13	2,332	2,493	2,294	2,410	1,990,700	2,410
2020-03-12	2,632	2,657	2,529	2,566	1,407,400	2,566
2020-03-11	2,667	2,709	2,659	2,673	1,045,900	2,673
2020-03-10	2,712	2,736	2,616	2,706	1,136,100	2,706
2020-03-09	2,715	2,763	2,687	2,733	1,584,700	2,733
2020-03-06	2,740	2,788	2,727	2,771	1,085,800	2,771
2020-03-05	2,782	2,791	2,750	2,774	1,280,700	2,774
2020-03-04	2,691	2,784	2,681	2,762	996,900	2,762
2020-03-03	2,779	2,811	2,710	2,729	1,192,800	2,729
2020-03-02	2,654	2,759	2,649	2,735	1,359,500	2,735
2020-02-28	2,626	2,680	2,616	2,664	1,330,900	2,664
2020-02-27	2,749	2,759	2,700	2,713	752,500	2,713
2020-02-26	2,737	2,761	2,708	2,761	739,000	2,761
2020-02-25	2,749	2,798	2,742	2,768	741,100	2,768
2020-02-21	2,899	2,906	2,850	2,855	543,900	2,855
2020-02-20	2,946	2,958	2,917	2,919	447,200	2,919
2020-02-19	2,915	2,939	2,912	2,928	542,800	2,928
2020-02-18	2,912	2,923	2,902	2,911	386,900	2,911
2020-02-17	2,927	2,927	2,885	2,914	471,000	2,914
2020-02-14	2,995	2,995	2,931	2,961	580,600	2,961
2020-02-13	2,996	3,005	2,965	2,987	701,500	2,987
2020-02-12	3,010	3,035	2,986	2,994	763,000	2,994
2020-02-10	3,040	3,055	2,997	3,010	1,030,600	3,010
2020-02-07	3,170	3,190	3,160	3,180	408,700	3,180
2020-02-06	3,180	3,200	3,170	3,180	527,000	3,180
2020-02-05	3,160	3,160	3,115	3,120	579,600	3,120
2020-02-04	3,100	3,140	3,095	3,140	629,900	3,140
2020-02-03	3,130	3,165	3,110	3,135	627,900	3,135
2020-01-31	3,185	3,225	3,170	3,190	469,200	3,190
2020-01-30	3,145	3,165	3,120	3,145	498,100	3,145
2020-01-29	3,135	3,170	3,135	3,170	362,300	3,170
2020-01-28	3,165	3,175	3,140	3,150	562,600	3,150
2020-01-27	3,170	3,190	3,160	3,165	551,800	3,165
2020-01-24	3,225	3,240	3,215	3,225	330,200	3,225
2020-01-23	3,250	3,250	3,205	3,220	437,600	3,220
2020-01-22	3,310	3,310	3,260	3,275	428,900	3,275
2020-01-21	3,285	3,310	3,270	3,295	538,800	3,295
2020-01-20	3,240	3,280	3,240	3,265	246,500	3,265
2020-01-17	3,250	3,270	3,240	3,245	463,700	3,245
2020-01-16	3,220	3,235	3,210	3,225	371,800	3,225
2020-01-15	3,200	3,215	3,195	3,205	311,500	3,205
2020-01-14	3,205	3,215	3,190	3,195	341,500	3,195
2020-01-10	3,235	3,235	3,190	3,210	544,700	3,210
2020-01-09	3,200	3,215	3,170	3,200	428,800	3,200
2020-01-08	3,150	3,180	3,110	3,150	650,800	3,150
2020-01-07	3,140	3,205	3,130	3,205	670,300	3,205
2020-01-06	3,090	3,125	3,075	3,115	487,100	3,115

分割・併合履歴：なし