1721 コムシスホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 696 | 698 | 686 | 686 | 173,000 | 686 |
| 2003-12-29 | 670 | 698 | 670 | 685 | 253,000 | 685 |
| 2003-12-26 | 670 | 673 | 659 | 666 | 191,000 | 666 |
| 2003-12-25 | 660 | 667 | 652 | 666 | 177,000 | 666 |
| 2003-12-24 | 668 | 669 | 660 | 667 | 263,000 | 667 |
| 2003-12-22 | 652 | 665 | 652 | 658 | 544,000 | 658 |
| 2003-12-19 | 654 | 672 | 648 | 662 | 599,000 | 662 |
| 2003-12-18 | 649 | 652 | 638 | 643 | 519,000 | 643 |
| 2003-12-17 | 645 | 646 | 628 | 643 | 462,000 | 643 |
| 2003-12-16 | 640 | 640 | 627 | 633 | 289,000 | 633 |
| 2003-12-15 | 649 | 655 | 639 | 650 | 594,000 | 650 |
| 2003-12-12 | 640 | 650 | 611 | 639 | 1,878,000 | 639 |
| 2003-12-11 | 608 | 639 | 608 | 639 | 1,154,000 | 639 |
| 2003-12-10 | 581 | 600 | 573 | 598 | 817,000 | 598 |
| 2003-12-09 | 570 | 580 | 560 | 580 | 420,000 | 580 |
| 2003-12-08 | 564 | 573 | 549 | 550 | 343,000 | 550 |
| 2003-12-05 | 576 | 587 | 570 | 574 | 166,000 | 574 |
| 2003-12-04 | 576 | 598 | 575 | 581 | 387,000 | 581 |
| 2003-12-03 | 579 | 598 | 576 | 586 | 388,000 | 586 |
| 2003-12-02 | 582 | 605 | 580 | 587 | 483,000 | 587 |
| 2003-12-01 | 563 | 582 | 545 | 578 | 483,000 | 578 |
| 2003-11-28 | 556 | 581 | 554 | 567 | 413,000 | 567 |
| 2003-11-27 | 553 | 566 | 553 | 562 | 345,000 | 562 |
| 2003-11-26 | 550 | 575 | 550 | 570 | 631,000 | 570 |
| 2003-11-25 | 547 | 551 | 533 | 547 | 471,000 | 547 |
| 2003-11-21 | 504 | 532 | 504 | 527 | 975,000 | 527 |
| 2003-11-20 | 525 | 541 | 505 | 514 | 1,237,000 | 514 |
| 2003-11-19 | 516 | 530 | 512 | 521 | 755,000 | 521 |
| 2003-11-18 | 516 | 524 | 509 | 522 | 894,000 | 522 |
| 2003-11-17 | 563 | 563 | 527 | 530 | 845,000 | 530 |
| 2003-11-14 | 587 | 593 | 557 | 560 | 1,750,000 | 560 |
| 2003-11-13 | 620 | 620 | 597 | 597 | 450,000 | 597 |
| 2003-11-12 | 626 | 631 | 581 | 610 | 897,000 | 610 |
| 2003-11-11 | 647 | 660 | 629 | 645 | 284,000 | 645 |
| 2003-11-10 | 645 | 662 | 643 | 657 | 241,000 | 657 |
| 2003-11-07 | 660 | 665 | 646 | 648 | 769,000 | 648 |
| 2003-11-06 | 680 | 685 | 652 | 658 | 425,000 | 658 |
| 2003-11-05 | 695 | 695 | 675 | 690 | 513,000 | 690 |
| 2003-11-04 | 693 | 698 | 689 | 696 | 689,000 | 696 |
| 2003-10-31 | 685 | 694 | 678 | 687 | 886,000 | 687 |
| 2003-10-30 | 678 | 678 | 664 | 665 | 201,000 | 665 |
| 2003-10-29 | 672 | 698 | 662 | 680 | 850,000 | 680 |
| 2003-10-28 | 650 | 664 | 643 | 652 | 330,000 | 652 |
| 2003-10-27 | 633 | 639 | 612 | 636 | 348,000 | 636 |
| 2003-10-24 | 620 | 642 | 610 | 623 | 591,000 | 623 |
| 2003-10-23 | 647 | 649 | 610 | 616 | 678,000 | 616 |
| 2003-10-22 | 674 | 678 | 655 | 670 | 578,000 | 670 |
| 2003-10-21 | 676 | 688 | 666 | 677 | 506,000 | 677 |
| 2003-10-20 | 671 | 695 | 648 | 682 | 643,000 | 682 |
| 2003-10-17 | 694 | 705 | 665 | 671 | 916,000 | 671 |
| 2003-10-16 | 703 | 704 | 687 | 704 | 499,000 | 704 |
| 2003-10-15 | 711 | 711 | 691 | 702 | 652,000 | 702 |
| 2003-10-14 | 702 | 710 | 695 | 710 | 381,000 | 710 |
| 2003-10-10 | 686 | 730 | 685 | 691 | 892,000 | 691 |
| 2003-10-09 | 692 | 702 | 686 | 693 | 373,000 | 693 |
| 2003-10-08 | 712 | 718 | 689 | 702 | 1,034,000 | 702 |
| 2003-10-07 | 726 | 745 | 710 | 720 | 1,220,000 | 720 |
| 2003-10-06 | 744 | 754 | 730 | 736 | 1,443,000 | 736 |
| 2003-10-03 | 700 | 744 | 699 | 744 | 1,998,000 | 744 |
| 2003-10-02 | 697 | 698 | 685 | 697 | 1,223,000 | 697 |
| 2003-10-01 | 666 | 681 | 665 | 679 | 854,000 | 679 |
| 2003-09-30 | 688 | 693 | 680 | 681 | 1,494,000 | 681 |
| 2003-09-29 | 666 | 688 | 662 | 688 | 8,536,000 | 688 |
分割・併合履歴 ： なし
