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
2020-12-043,1303,1603,1153,145330,6003,145
2020-12-033,1803,1803,1453,165296,6003,165
2020-12-023,1403,2053,1303,180455,2003,180
2020-12-013,1103,1403,0953,130341,3003,130
2020-11-303,1853,1903,0853,090482,2003,090
2020-11-273,2003,2003,1503,190403,8003,190
2020-11-263,2103,2103,1503,180324,3003,180
2020-11-253,2403,2603,1953,195506,2003,195
2020-11-243,1803,2003,1653,180421,8003,180
2020-11-203,1303,1703,1203,155381,6003,155
2020-11-193,1903,2003,1553,195417,7003,195
2020-11-183,1503,1803,1353,180510,7003,180
2020-11-173,1503,1503,0853,140404,9003,140
2020-11-163,1453,1603,1153,115538,0003,115
2020-11-133,1753,1753,1203,145708,4003,145
2020-11-123,0903,1753,0803,170890,3003,170
2020-11-113,1003,1353,0603,090693,0003,090
2020-11-103,0753,0803,0303,045856,7003,045
2020-11-093,0303,0552,9933,0101,209,4003,010
2020-11-062,7822,8382,7822,826782,2002,826
2020-11-052,7502,7872,7382,782650,5002,782
2020-11-042,7982,7982,7622,789998,0002,789
2020-11-022,6402,6872,6322,678403,0002,678
2020-10-302,6712,6712,6322,646372,4002,646
2020-10-292,6582,6772,6462,664343,8002,664
2020-10-282,7222,7252,6822,695362,4002,695
2020-10-272,6992,7322,6752,730358,3002,730
2020-10-262,7092,7382,7062,716353,4002,716
2020-10-232,7122,7292,6892,689452,5002,689
2020-10-222,7652,7752,7002,702467,2002,702
2020-10-212,7512,7792,7512,774485,8002,774
2020-10-202,7622,7882,7562,760409,3002,760
2020-10-192,7542,7792,7482,770506,4002,770
2020-10-162,7342,7552,7302,740355,9002,740
2020-10-152,7752,7812,7492,752500,8002,752
2020-10-142,8142,8202,7732,795616,8002,795
2020-10-132,8662,8672,8252,827458,5002,827
2020-10-122,8942,8962,8632,872527,6002,872
2020-10-092,8982,9192,8812,898828,2002,898
2020-10-082,9042,9312,9032,912588,6002,912
2020-10-072,8702,9042,8632,886497,5002,886
2020-10-062,9002,9262,8912,897365,4002,897
2020-10-052,8682,9292,8682,883635,7002,883
2020-10-022,9092,9192,8622,868733,2002,868
2020-09-302,9992,9992,9122,921750,1002,921
2020-09-292,9942,9942,9242,985475,3002,985
2020-09-283,0053,0302,9733,020573,0003,020
2020-09-252,9402,9602,9352,955654,8002,955
2020-09-242,9422,9542,9192,935464,2002,935
2020-09-232,9352,9642,9202,946662,4002,946
2020-09-182,9832,9922,9522,977840,5002,977
2020-09-172,9783,0052,9693,005538,1003,005
2020-09-162,9882,9902,9412,965648,3002,965
2020-09-153,0403,0502,9642,970535,9002,970
2020-09-143,0203,0553,0103,050556,9003,050
2020-09-112,9833,0202,9743,0101,382,7003,010
2020-09-102,9102,9492,9032,933750,0002,933
2020-09-092,8172,8992,8112,894659,1002,894
2020-09-082,8412,8512,8292,840577,5002,840
2020-09-072,8752,8822,8422,842601,1002,842
2020-09-042,8832,9132,8822,901531,9002,901
2020-09-032,9392,9582,9122,929751,7002,929
2020-09-022,9402,9412,8912,922883,4002,922
2020-09-012,9522,9552,9232,940656,3002,940
2020-08-312,9242,9832,9192,962574,5002,962
2020-08-282,9923,0102,9112,939802,3002,939
2020-08-273,0153,0302,9993,010417,1003,010
2020-08-263,1053,1103,0353,035390,2003,035
2020-08-253,1303,1303,0953,105575,3003,105
2020-08-243,1403,1503,0953,145364,8003,145
2020-08-213,1453,1703,1303,130353,6003,130
2020-08-203,1503,1503,1153,135241,2003,135
2020-08-193,1753,1803,1553,160273,4003,160
2020-08-183,1353,1803,1253,170320,0003,170
2020-08-173,1503,1653,1253,135414,5003,135
2020-08-143,1453,1853,1403,160462,0003,160
2020-08-133,0903,1353,0603,125668,7003,125
2020-08-123,1103,1553,0303,045702,5003,045
2020-08-112,8703,1152,8703,0901,034,7003,090
2020-08-073,2003,2003,0903,110489,2003,110
2020-08-063,1703,2053,1503,170369,9003,170
2020-08-053,1703,1953,1553,165346,0003,165
2020-08-043,1703,2203,1653,175442,9003,175
2020-08-033,1203,1953,1203,170640,1003,170
2020-07-313,1403,1753,0953,100420,5003,100
2020-07-303,1603,2153,1553,160357,1003,160
2020-07-293,1853,1903,1403,150375,1003,150
2020-07-283,2353,2503,2103,210348,8003,210
2020-07-273,2303,2503,2003,235356,8003,235
2020-07-223,2253,2553,2153,215307,4003,215
2020-07-213,2403,2853,2353,240496,3003,240
2020-07-203,2003,2303,1853,225237,1003,225
2020-07-173,1903,2503,1803,220563,7003,220
2020-07-163,2003,2003,1603,175396,1003,175
2020-07-153,1853,2003,1603,190319,8003,190
2020-07-143,1703,1803,1503,165327,6003,165
2020-07-133,1603,1703,1303,170288,3003,170
2020-07-103,1403,1703,1153,115634,0003,115
2020-07-093,1253,1303,0703,110384,7003,110
2020-07-083,1203,1353,0853,115511,4003,115
2020-07-073,1753,1853,1103,130385,6003,130
2020-07-063,1603,1903,1403,185349,4003,185
2020-07-033,1403,1753,1403,165230,4003,165
2020-07-023,1553,1803,1103,130413,6003,130
2020-07-013,2053,2103,1253,150378,8003,150
2020-06-303,2353,2403,1853,185691,5003,185
2020-06-293,1653,2103,1453,155633,3003,155
2020-06-263,1203,1853,1103,150440,7003,150
2020-06-253,1003,1153,0603,070408,2003,070
2020-06-243,1203,1403,0953,125440,1003,125
2020-06-233,0803,1303,0503,120486,4003,120
2020-06-223,0903,1053,0603,065451,7003,065
2020-06-193,1503,1603,0553,1451,047,7003,145
2020-06-183,0553,1003,0553,080575,9003,080
2020-06-173,1003,1053,0553,070571,7003,070
2020-06-163,0003,0702,9803,065866,4003,065
2020-06-152,9752,9852,8922,899556,8002,899
2020-06-122,9962,9992,8902,9971,320,7002,997
2020-06-113,0253,0602,9872,996695,7002,996
2020-06-103,0203,0453,0153,035752,2003,035
2020-06-092,9603,0252,9493,010768,2003,010
2020-06-082,9602,9642,9062,919882,8002,919
2020-06-052,9832,9852,9062,938745,5002,938
2020-06-042,9512,9882,9022,9741,090,4002,974
2020-06-033,0153,0152,9432,9651,111,3002,965
2020-06-023,0353,0402,9602,974736,4002,974
2020-06-013,0103,0252,9873,010593,4003,010
2020-05-293,0053,0302,9813,000792,1003,000
2020-05-283,0203,0302,9452,998752,9002,998
2020-05-272,9193,0152,9153,005783,8003,005
2020-05-262,9912,9922,9002,904839,3002,904
2020-05-253,0353,0602,9702,989402,2002,989
2020-05-223,0453,0452,9933,000338,5003,000
2020-05-213,0653,0653,0003,015445,9003,015
2020-05-203,0703,1153,0553,065350,6003,065
2020-05-193,1153,1303,0503,060566,0003,060
2020-05-183,0203,0653,0203,045399,1003,045
2020-05-153,0503,0502,9713,020563,2003,020
2020-05-142,9953,0802,9753,005661,8003,005
2020-05-132,9133,0402,9063,010628,8003,010
2020-05-122,9652,9912,9292,966631,7002,966
2020-05-113,0953,0952,9862,992508,9002,992
2020-05-083,0503,0803,0153,080757,8003,080
2020-05-072,9853,0202,9733,010520,0003,010
2020-05-012,9993,0102,9612,969699,9002,969
2020-04-303,0353,0352,9762,998580,0002,998
2020-04-282,9653,0102,9362,993486,3002,993
2020-04-272,9402,9832,9312,959711,7002,959
2020-04-242,8812,9092,8362,904724,3002,904
2020-04-232,8612,9072,8612,907464,6002,907
2020-04-222,7812,8392,7592,837603,9002,837
2020-04-212,7452,8132,7292,805612,6002,805
2020-04-202,8302,8372,7782,782637,9002,782
2020-04-172,8712,9162,8402,903780,0002,903
2020-04-162,8002,8372,7932,820570,2002,820
2020-04-152,8382,8402,7922,830843,0002,830
2020-04-142,8142,8842,7762,860731,3002,860
2020-04-132,7352,8232,7062,804641,7002,804
2020-04-102,8122,8362,7422,7991,153,5002,799
2020-04-092,7082,7342,6852,728553,3002,728
2020-04-082,6392,7072,5972,673498,7002,673
2020-04-072,6242,6672,5382,604740,7002,604
2020-04-062,4542,6322,4332,611617,1002,611
2020-04-032,4412,4992,4222,464590,0002,464
2020-04-022,4562,4862,3762,4491,277,8002,449
2020-04-012,7372,7382,5222,546872,8002,546
2020-03-312,7932,8242,7532,783644,5002,783
2020-03-302,7042,8502,6962,807874,0002,807
2020-03-272,7062,7942,6822,7941,141,0002,794
2020-03-262,6412,6692,5852,606739,0002,606
2020-03-252,5352,6812,5162,6731,192,3002,673
2020-03-242,4072,4842,3102,4411,291,7002,441
2020-03-232,2402,3592,1312,3141,336,4002,314
2020-03-192,3002,3652,2302,2701,263,1002,270
2020-03-182,2952,4452,2512,2511,285,1002,251
2020-03-172,2602,3612,2102,2831,738,5002,283
2020-03-162,4322,4862,2972,3101,058,2002,310
2020-03-132,3322,4932,2942,4101,990,7002,410
2020-03-122,6322,6572,5292,5661,407,4002,566
2020-03-112,6672,7092,6592,6731,045,9002,673
2020-03-102,7122,7362,6162,7061,136,1002,706
2020-03-092,7152,7632,6872,7331,584,7002,733
2020-03-062,7402,7882,7272,7711,085,8002,771
2020-03-052,7822,7912,7502,7741,280,7002,774
2020-03-042,6912,7842,6812,762996,9002,762
2020-03-032,7792,8112,7102,7291,192,8002,729
2020-03-022,6542,7592,6492,7351,359,5002,735
2020-02-282,6262,6802,6162,6641,330,9002,664
2020-02-272,7492,7592,7002,713752,5002,713
2020-02-262,7372,7612,7082,761739,0002,761
2020-02-252,7492,7982,7422,768741,1002,768
2020-02-212,8992,9062,8502,855543,9002,855
2020-02-202,9462,9582,9172,919447,2002,919
2020-02-192,9152,9392,9122,928542,8002,928
2020-02-182,9122,9232,9022,911386,9002,911
2020-02-172,9272,9272,8852,914471,0002,914
2020-02-142,9952,9952,9312,961580,6002,961
2020-02-132,9963,0052,9652,987701,5002,987
2020-02-123,0103,0352,9862,994763,0002,994
2020-02-103,0403,0552,9973,0101,030,6003,010
2020-02-073,1703,1903,1603,180408,7003,180
2020-02-063,1803,2003,1703,180527,0003,180
2020-02-053,1603,1603,1153,120579,6003,120
2020-02-043,1003,1403,0953,140629,9003,140
2020-02-033,1303,1653,1103,135627,9003,135
2020-01-313,1853,2253,1703,190469,2003,190
2020-01-303,1453,1653,1203,145498,1003,145
2020-01-293,1353,1703,1353,170362,3003,170
2020-01-283,1653,1753,1403,150562,6003,150
2020-01-273,1703,1903,1603,165551,8003,165
2020-01-243,2253,2403,2153,225330,2003,225
2020-01-233,2503,2503,2053,220437,6003,220
2020-01-223,3103,3103,2603,275428,9003,275
2020-01-213,2853,3103,2703,295538,8003,295
2020-01-203,2403,2803,2403,265246,5003,265
2020-01-173,2503,2703,2403,245463,7003,245
2020-01-163,2203,2353,2103,225371,8003,225
2020-01-153,2003,2153,1953,205311,5003,205
2020-01-143,2053,2153,1903,195341,5003,195
2020-01-103,2353,2353,1903,210544,7003,210
2020-01-093,2003,2153,1703,200428,8003,200
2020-01-083,1503,1803,1103,150650,8003,150
2020-01-073,1403,2053,1303,205670,3003,205
2020-01-063,0903,1253,0753,115487,1003,115

分割・併合履歴 : なし