1721 コムシスホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	966	966	938	949	323,000	949
2004-12-29	945	965	945	956	717,000	956
2004-12-28	920	935	919	935	351,000	935
2004-12-27	939	939	916	919	528,000	919
2004-12-24	916	945	915	938	1,497,000	938
2004-12-22	893	904	890	896	730,000	896
2004-12-21	888	895	884	886	468,000	886
2004-12-20	878	887	869	887	1,191,000	887
2004-12-17	859	884	859	878	1,270,000	878
2004-12-16	856	864	853	859	361,000	859
2004-12-15	865	867	853	856	520,000	856
2004-12-14	851	863	846	855	601,000	855
2004-12-13	842	845	826	835	356,000	835
2004-12-10	827	849	826	832	3,886,000	832
2004-12-09	870	870	833	837	742,000	837
2004-12-08	862	878	862	873	454,000	873
2004-12-07	889	889	868	872	706,000	872
2004-12-06	892	899	883	890	689,000	890
2004-12-03	893	896	883	886	588,000	886
2004-12-02	869	887	865	883	716,000	883
2004-12-01	878	879	856	859	967,000	859
2004-11-30	883	892	876	888	1,355,000	888
2004-11-29	870	888	867	882	519,000	882
2004-11-26	859	878	859	870	385,000	870
2004-11-25	853	869	851	869	318,000	869
2004-11-24	860	865	851	863	285,000	863
2004-11-22	845	866	839	859	692,000	859
2004-11-19	851	868	851	855	385,000	855
2004-11-18	879	880	856	856	442,000	856
2004-11-17	873	880	862	875	340,000	875
2004-11-16	881	884	866	868	497,000	868
2004-11-15	859	886	850	880	559,000	880
2004-11-12	840	864	835	859	1,198,000	859
2004-11-11	866	868	835	839	608,000	839
2004-11-10	850	869	845	867	1,102,000	867
2004-11-09	849	852	843	845	470,000	845
2004-11-08	850	854	844	849	596,000	849
2004-11-05	854	870	837	840	1,247,000	840
2004-11-04	899	899	865	870	3,510,000	870
2004-11-02	800	802	793	799	782,000	799
2004-11-01	805	805	793	802	728,000	802
2004-10-29	778	808	776	803	737,000	803
2004-10-28	794	794	771	782	752,000	782
2004-10-27	790	795	778	784	720,000	784
2004-10-26	780	793	772	787	731,000	787
2004-10-25	786	793	783	790	974,000	790
2004-10-22	811	819	804	816	795,000	816
2004-10-21	809	813	796	801	762,000	801
2004-10-20	826	829	813	816	831,000	816
2004-10-19	857	859	835	836	1,037,000	836
2004-10-18	856	873	851	867	718,000	867
2004-10-15	836	846	813	839	509,000	839
2004-10-14	862	864	831	835	670,000	835
2004-10-13	878	885	867	878	267,000	878
2004-10-12	881	882	866	878	431,000	878
2004-10-08	882	891	875	883	1,427,000	883
2004-10-07	856	884	851	881	1,329,000	881
2004-10-06	838	856	829	853	546,000	853
2004-10-05	831	839	822	834	781,000	834
2004-10-04	832	835	818	830	272,000	830
2004-10-01	807	829	805	822	499,000	822
2004-09-30	802	808	794	794	553,000	794
2004-09-29	810	810	787	792	623,000	792
2004-09-28	794	808	785	806	653,000	806
2004-09-27	806	806	779	798	468,000	798
2004-09-24	807	811	798	811	508,000	811
2004-09-22	837	838	800	811	544,000	811
2004-09-21	842	843	825	836	289,000	836
2004-09-17	837	844	825	836	936,000	836
2004-09-16	817	833	805	833	241,000	833
2004-09-15	828	829	817	820	268,000	820
2004-09-14	842	842	827	838	297,000	838
2004-09-13	833	842	823	839	241,000	839
2004-09-10	831	833	810	829	2,967,000	829
2004-09-09	861	861	833	841	554,000	841
2004-09-08	870	870	849	851	283,000	851
2004-09-07	859	870	850	860	352,000	860
2004-09-06	841	870	837	859	521,000	859
2004-09-03	846	846	832	839	330,000	839
2004-09-02	847	847	826	844	716,000	844
2004-09-01	811	842	804	837	768,000	837
2004-08-31	810	818	797	804	638,000	804
2004-08-30	790	811	790	809	750,000	809
2004-08-27	763	780	762	780	394,000	780
2004-08-26	776	781	765	772	371,000	772
2004-08-25	759	775	747	772	487,000	772
2004-08-24	751	757	745	754	298,000	754
2004-08-23	756	775	751	758	423,000	758
2004-08-20	758	777	755	766	177,000	766
2004-08-19	777	778	757	763	336,000	763
2004-08-18	757	773	752	767	541,000	767
2004-08-17	747	759	740	747	505,000	747
2004-08-16	765	770	726	757	1,101,000	757
2004-08-13	777	785	763	775	1,049,000	775
2004-08-12	785	802	783	797	434,000	797
2004-08-11	787	790	773	786	412,000	786
2004-08-10	778	796	776	787	340,000	787
2004-08-09	751	779	751	777	229,000	777
2004-08-06	755	779	755	771	167,000	771
2004-08-05	774	788	756	775	277,000	775
2004-08-04	767	773	749	764	394,000	764
2004-08-03	790	807	778	787	294,000	787
2004-08-02	807	811	782	786	459,000	786
2004-07-30	785	798	775	798	411,000	798
2004-07-29	807	807	754	771	560,000	771
2004-07-28	794	810	786	797	532,000	797
2004-07-27	785	799	764	774	302,000	774
2004-07-26	788	800	788	795	304,000	795
2004-07-23	811	819	805	808	358,000	808
2004-07-22	811	825	808	814	310,000	814
2004-07-21	822	831	813	831	309,000	831
2004-07-20	809	827	800	817	359,000	817
2004-07-16	810	830	806	815	238,000	815
2004-07-15	815	827	805	815	327,000	815
2004-07-14	825	835	804	804	377,000	804
2004-07-13	810	815	803	805	399,000	805
2004-07-12	821	821	807	811	343,000	811
2004-07-09	803	831	803	811	783,000	811
2004-07-08	823	829	806	812	297,000	812
2004-07-07	822	833	806	822	439,000	822
2004-07-06	831	840	822	822	332,000	822
2004-07-05	844	855	835	840	394,000	840
2004-07-02	868	874	858	864	231,000	864
2004-07-01	896	900	875	881	310,000	881
2004-06-30	880	892	870	886	323,000	886
2004-06-29	874	880	867	875	534,000	875
2004-06-28	879	887	876	883	265,000	883
2004-06-25	890	890	873	879	434,000	879
2004-06-24	907	910	866	882	582,000	882
2004-06-23	896	910	886	900	390,000	900
2004-06-22	887	892	874	892	334,000	892
2004-06-21	879	897	874	887	570,000	887
2004-06-18	870	886	844	854	413,000	854
2004-06-17	873	882	852	867	271,000	867
2004-06-16	873	897	866	882	496,000	882
2004-06-15	879	880	840	844	914,000	844
2004-06-14	865	896	861	884	421,000	884
2004-06-11	861	874	852	870	2,069,000	870
2004-06-10	829	857	829	851	702,000	851
2004-06-09	841	845	832	839	258,000	839
2004-06-08	840	844	826	840	382,000	840
2004-06-07	820	846	818	838	576,000	838
2004-06-04	807	838	807	826	387,000	826
2004-06-03	836	849	805	816	647,000	816
2004-06-02	820	834	806	826	634,000	826
2004-06-01	822	850	818	833	506,000	833
2004-05-31	820	832	805	832	486,000	832
2004-05-28	814	820	795	820	385,000	820
2004-05-27	809	810	786	794	476,000	794
2004-05-26	800	822	797	810	903,000	810
2004-05-25	785	786	750	781	765,000	781
2004-05-24	771	798	762	797	704,000	797
2004-05-21	743	764	727	761	464,000	761
2004-05-20	740	778	715	733	859,000	733
2004-05-19	733	764	709	756	462,000	756
2004-05-18	709	746	707	733	407,000	733
2004-05-17	725	736	707	719	510,000	719
2004-05-14	730	752	720	725	998,000	725
2004-05-13	739	739	722	725	397,000	725
2004-05-12	721	745	700	740	751,000	740
2004-05-11	700	766	685	751	460,000	751
2004-05-10	775	793	683	710	490,000	710
2004-05-07	730	799	730	773	416,000	773
2004-05-06	779	780	744	750	386,000	750
2004-04-30	783	794	781	791	329,000	791
2004-04-28	813	822	801	807	248,000	807
2004-04-27	802	816	802	812	162,000	812
2004-04-26	790	807	787	801	213,000	801
2004-04-23	825	825	785	796	454,000	796
2004-04-22	805	815	790	815	420,000	815
2004-04-21	785	845	781	811	470,000	811
2004-04-20	776	803	768	786	331,000	786
2004-04-19	807	807	756	775	363,000	775
2004-04-16	796	802	768	797	661,000	797
2004-04-15	825	825	780	786	753,000	786
2004-04-14	822	834	817	825	849,000	825
2004-04-13	853	855	835	842	651,000	842
2004-04-12	855	865	845	853	496,000	853
2004-04-09	884	884	847	855	1,180,000	855
2004-04-08	877	904	859	900	627,000	900
2004-04-07	851	879	840	857	628,000	857
2004-04-06	869	869	855	858	717,000	858
2004-04-05	880	880	856	859	530,000	859
2004-04-02	881	881	861	862	446,000	862
2004-04-01	880	887	865	882	322,000	882
2004-03-31	856	865	853	855	354,000	855
2004-03-30	850	898	850	854	1,027,000	854
2004-03-29	840	842	830	838	500,000	838
2004-03-26	815	848	815	840	595,000	840
2004-03-25	804	815	800	814	595,000	814
2004-03-24	780	812	770	803	491,000	803
2004-03-23	774	787	760	780	463,000	780
2004-03-22	749	780	749	774	354,000	774
2004-03-19	748	764	745	759	407,000	759
2004-03-18	750	757	740	747	315,000	747
2004-03-17	735	750	734	746	395,000	746
2004-03-16	718	739	718	733	363,000	733
2004-03-15	715	725	712	722	503,000	722
2004-03-12	715	718	701	706	2,833,000	706
2004-03-11	715	720	706	714	630,000	714
2004-03-10	726	726	721	725	978,000	725
2004-03-09	718	734	714	729	898,000	729
2004-03-08	720	721	714	718	765,000	718
2004-03-05	735	735	714	720	540,000	720
2004-03-04	735	742	725	735	681,000	735
2004-03-03	738	744	719	732	829,000	732
2004-03-02	726	734	721	728	552,000	728
2004-03-01	710	729	700	719	1,282,000	719
2004-02-27	674	699	668	695	659,000	695
2004-02-26	649	669	649	668	210,000	668
2004-02-25	646	663	646	649	189,000	649
2004-02-24	679	679	652	656	202,000	656
2004-02-23	670	680	669	676	476,000	676
2004-02-20	670	670	662	667	310,000	667
2004-02-19	669	683	660	667	376,000	667
2004-02-18	665	665	658	661	269,000	661
2004-02-17	634	662	634	655	321,000	655
2004-02-16	646	648	636	640	121,000	640
2004-02-13	624	640	624	636	802,000	636
2004-02-12	665	665	633	633	717,000	633
2004-02-10	664	673	656	664	565,000	664
2004-02-09	666	670	652	656	532,000	656
2004-02-06	670	675	662	665	308,000	665
2004-02-05	665	671	660	665	549,000	665
2004-02-04	665	673	662	668	513,000	668
2004-02-03	688	688	650	675	591,000	675
2004-02-02	684	694	681	688	636,000	688
2004-01-30	688	695	679	683	866,000	683
2004-01-29	699	699	675	678	933,000	678
2004-01-28	707	708	698	700	441,000	700
2004-01-27	710	715	708	708	611,000	708
2004-01-26	696	710	692	705	481,000	705
2004-01-23	687	695	681	695	390,000	695
2004-01-22	677	690	672	682	593,000	682
2004-01-21	666	683	666	668	320,000	668
2004-01-20	651	685	650	675	436,000	675
2004-01-19	658	669	636	651	499,000	651
2004-01-16	630	650	625	644	673,000	644
2004-01-15	652	659	625	626	913,000	626
2004-01-14	653	660	650	660	532,000	660
2004-01-13	675	686	662	662	384,000	662
2004-01-09	695	695	682	686	519,000	686
2004-01-08	660	694	652	687	853,000	687
2004-01-07	686	686	669	670	453,000	670
2004-01-06	697	697	681	685	432,000	685
2004-01-05	693	697	690	690	202,000	690

分割・併合履歴：なし