1721 コムシスホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 786 | 829 | 786 | 829 | 354,000 | 829 |
| 2008-12-29 | 782 | 796 | 770 | 785 | 444,000 | 785 |
| 2008-12-26 | 790 | 800 | 781 | 792 | 214,000 | 792 |
| 2008-12-25 | 778 | 790 | 778 | 788 | 146,000 | 788 |
| 2008-12-24 | 793 | 794 | 775 | 787 | 687,000 | 787 |
| 2008-12-22 | 790 | 806 | 784 | 799 | 917,000 | 799 |
| 2008-12-19 | 826 | 827 | 803 | 810 | 781,000 | 810 |
| 2008-12-18 | 822 | 852 | 812 | 831 | 1,416,000 | 831 |
| 2008-12-17 | 852 | 852 | 784 | 812 | 1,211,000 | 812 |
| 2008-12-16 | 829 | 845 | 824 | 834 | 872,000 | 834 |
| 2008-12-15 | 821 | 850 | 812 | 836 | 1,328,000 | 836 |
| 2008-12-12 | 827 | 888 | 776 | 791 | 4,338,000 | 791 |
| 2008-12-11 | 860 | 860 | 823 | 837 | 1,828,000 | 837 |
| 2008-12-10 | 871 | 903 | 868 | 880 | 1,557,000 | 880 |
| 2008-12-09 | 855 | 868 | 846 | 856 | 1,037,000 | 856 |
| 2008-12-08 | 834 | 856 | 812 | 851 | 1,714,000 | 851 |
| 2008-12-05 | 849 | 849 | 811 | 814 | 1,266,000 | 814 |
| 2008-12-04 | 859 | 874 | 834 | 848 | 1,371,000 | 848 |
| 2008-12-03 | 831 | 848 | 822 | 846 | 1,078,000 | 846 |
| 2008-12-02 | 851 | 852 | 809 | 828 | 1,419,000 | 828 |
| 2008-12-01 | 884 | 888 | 867 | 871 | 542,000 | 871 |
| 2008-11-28 | 886 | 887 | 858 | 883 | 727,000 | 883 |
| 2008-11-27 | 898 | 906 | 875 | 886 | 915,000 | 886 |
| 2008-11-26 | 888 | 907 | 881 | 895 | 1,758,000 | 895 |
| 2008-11-25 | 857 | 888 | 850 | 878 | 1,620,000 | 878 |
| 2008-11-21 | 783 | 848 | 781 | 833 | 1,449,000 | 833 |
| 2008-11-20 | 849 | 849 | 813 | 813 | 1,045,000 | 813 |
| 2008-11-19 | 858 | 879 | 847 | 863 | 1,222,000 | 863 |
| 2008-11-18 | 859 | 888 | 856 | 867 | 1,476,000 | 867 |
| 2008-11-17 | 863 | 926 | 850 | 893 | 2,219,000 | 893 |
| 2008-11-14 | 880 | 897 | 873 | 893 | 3,367,000 | 893 |
| 2008-11-13 | 853 | 870 | 820 | 850 | 2,605,000 | 850 |
| 2008-11-12 | 810 | 865 | 807 | 853 | 2,491,000 | 853 |
| 2008-11-11 | 781 | 842 | 765 | 810 | 3,029,000 | 810 |
| 2008-11-10 | 784 | 784 | 784 | 784 | 261,000 | 784 |
| 2008-11-07 | 670 | 710 | 660 | 684 | 1,651,000 | 684 |
| 2008-11-06 | 692 | 734 | 690 | 690 | 1,514,000 | 690 |
| 2008-11-05 | 739 | 762 | 727 | 762 | 1,192,000 | 762 |
| 2008-11-04 | 718 | 729 | 700 | 729 | 1,061,000 | 729 |
| 2008-10-31 | 691 | 732 | 678 | 688 | 1,520,000 | 688 |
| 2008-10-30 | 667 | 722 | 648 | 715 | 1,387,000 | 715 |
| 2008-10-29 | 604 | 650 | 602 | 647 | 2,151,000 | 647 |
| 2008-10-28 | 539 | 603 | 521 | 603 | 2,333,000 | 603 |
| 2008-10-27 | 569 | 582 | 521 | 529 | 2,873,000 | 529 |
| 2008-10-24 | 624 | 630 | 568 | 569 | 2,428,000 | 569 |
| 2008-10-23 | 626 | 638 | 585 | 634 | 2,830,000 | 634 |
| 2008-10-22 | 678 | 689 | 656 | 656 | 1,628,000 | 656 |
| 2008-10-21 | 690 | 717 | 681 | 715 | 1,879,000 | 715 |
| 2008-10-20 | 659 | 684 | 643 | 680 | 1,893,000 | 680 |
| 2008-10-17 | 667 | 680 | 649 | 679 | 1,654,000 | 679 |
| 2008-10-16 | 657 | 673 | 657 | 657 | 1,650,000 | 657 |
| 2008-10-15 | 728 | 763 | 714 | 757 | 1,158,000 | 757 |
| 2008-10-14 | 712 | 752 | 702 | 752 | 1,345,000 | 752 |
| 2008-10-10 | 634 | 713 | 634 | 652 | 4,039,000 | 652 |
| 2008-10-09 | 733 | 766 | 713 | 734 | 1,623,000 | 734 |
| 2008-10-08 | 817 | 820 | 740 | 743 | 2,081,000 | 743 |
| 2008-10-07 | 786 | 820 | 754 | 807 | 1,638,000 | 807 |
| 2008-10-06 | 808 | 808 | 780 | 790 | 1,199,000 | 790 |
| 2008-10-03 | 844 | 859 | 821 | 838 | 1,223,000 | 838 |
| 2008-10-02 | 890 | 894 | 842 | 842 | 1,168,000 | 842 |
| 2008-10-01 | 911 | 915 | 880 | 884 | 787,000 | 884 |
| 2008-09-30 | 891 | 912 | 872 | 900 | 1,092,000 | 900 |
| 2008-09-29 | 897 | 926 | 897 | 921 | 1,018,000 | 921 |
| 2008-09-26 | 902 | 910 | 890 | 907 | 713,000 | 907 |
| 2008-09-25 | 886 | 909 | 881 | 904 | 737,000 | 904 |
| 2008-09-24 | 901 | 907 | 886 | 906 | 1,121,000 | 906 |
| 2008-09-22 | 890 | 920 | 890 | 908 | 596,000 | 908 |
| 2008-09-19 | 924 | 924 | 882 | 891 | 1,068,000 | 891 |
| 2008-09-18 | 850 | 907 | 850 | 904 | 1,252,000 | 904 |
| 2008-09-17 | 922 | 931 | 854 | 864 | 2,070,000 | 864 |
| 2008-09-16 | 898 | 916 | 873 | 912 | 1,369,000 | 912 |
| 2008-09-12 | 922 | 936 | 906 | 928 | 2,655,000 | 928 |
| 2008-09-11 | 919 | 921 | 905 | 907 | 898,000 | 907 |
| 2008-09-10 | 911 | 945 | 911 | 939 | 864,000 | 939 |
| 2008-09-09 | 936 | 942 | 934 | 941 | 649,000 | 941 |
| 2008-09-08 | 920 | 956 | 913 | 956 | 826,000 | 956 |
| 2008-09-05 | 887 | 897 | 872 | 893 | 1,081,000 | 893 |
| 2008-09-04 | 908 | 920 | 892 | 897 | 1,073,000 | 897 |
| 2008-09-03 | 924 | 931 | 915 | 919 | 693,000 | 919 |
| 2008-09-02 | 945 | 948 | 908 | 915 | 1,133,000 | 915 |
| 2008-09-01 | 975 | 977 | 948 | 948 | 890,000 | 948 |
| 2008-08-29 | 970 | 977 | 966 | 974 | 1,042,000 | 974 |
| 2008-08-28 | 973 | 973 | 942 | 952 | 659,000 | 952 |
| 2008-08-27 | 955 | 967 | 950 | 963 | 452,000 | 963 |
| 2008-08-26 | 961 | 968 | 949 | 959 | 595,000 | 959 |
| 2008-08-25 | 972 | 983 | 965 | 981 | 623,000 | 981 |
| 2008-08-22 | 969 | 979 | 951 | 963 | 609,000 | 963 |
| 2008-08-21 | 972 | 973 | 959 | 969 | 630,000 | 969 |
| 2008-08-20 | 977 | 990 | 972 | 982 | 654,000 | 982 |
| 2008-08-19 | 976 | 982 | 963 | 982 | 710,000 | 982 |
| 2008-08-18 | 981 | 1,003 | 979 | 991 | 1,029,000 | 991 |
| 2008-08-15 | 1,000 | 1,003 | 985 | 991 | 555,000 | 991 |
| 2008-08-14 | 980 | 998 | 975 | 989 | 999,000 | 989 |
| 2008-08-13 | 1,005 | 1,008 | 988 | 1,000 | 853,000 | 1,000 |
| 2008-08-12 | 1,030 | 1,039 | 1,003 | 1,011 | 1,636,000 | 1,011 |
| 2008-08-11 | 1,020 | 1,047 | 1,005 | 1,046 | 2,282,000 | 1,046 |
| 2008-08-08 | 958 | 994 | 958 | 980 | 2,986,000 | 980 |
| 2008-08-07 | 969 | 981 | 936 | 948 | 922,000 | 948 |
| 2008-08-06 | 914 | 959 | 911 | 958 | 1,357,000 | 958 |
| 2008-08-05 | 914 | 926 | 907 | 909 | 960,000 | 909 |
| 2008-08-04 | 944 | 944 | 909 | 909 | 1,027,000 | 909 |
| 2008-08-01 | 965 | 965 | 932 | 945 | 1,187,000 | 945 |
| 2008-07-31 | 950 | 968 | 949 | 965 | 1,236,000 | 965 |
| 2008-07-30 | 905 | 939 | 903 | 939 | 1,120,000 | 939 |
| 2008-07-29 | 904 | 904 | 888 | 895 | 842,000 | 895 |
| 2008-07-28 | 923 | 930 | 912 | 917 | 855,000 | 917 |
| 2008-07-25 | 924 | 929 | 912 | 920 | 939,000 | 920 |
| 2008-07-24 | 910 | 934 | 910 | 934 | 1,077,000 | 934 |
| 2008-07-23 | 895 | 910 | 893 | 907 | 1,077,000 | 907 |
| 2008-07-22 | 900 | 900 | 882 | 895 | 1,133,000 | 895 |
| 2008-07-18 | 901 | 911 | 886 | 891 | 976,000 | 891 |
| 2008-07-17 | 912 | 919 | 902 | 911 | 738,000 | 911 |
| 2008-07-16 | 919 | 920 | 892 | 900 | 1,277,000 | 900 |
| 2008-07-15 | 933 | 934 | 914 | 920 | 1,234,000 | 920 |
| 2008-07-14 | 929 | 957 | 928 | 941 | 1,112,000 | 941 |
| 2008-07-11 | 931 | 942 | 910 | 930 | 2,165,000 | 930 |
| 2008-07-10 | 897 | 925 | 894 | 921 | 865,000 | 921 |
| 2008-07-09 | 907 | 923 | 903 | 907 | 806,000 | 907 |
| 2008-07-08 | 917 | 927 | 881 | 887 | 1,318,000 | 887 |
| 2008-07-07 | 908 | 929 | 893 | 924 | 1,113,000 | 924 |
| 2008-07-04 | 900 | 917 | 893 | 908 | 1,240,000 | 908 |
| 2008-07-03 | 913 | 919 | 896 | 896 | 1,710,000 | 896 |
| 2008-07-02 | 929 | 933 | 905 | 922 | 1,227,000 | 922 |
| 2008-07-01 | 937 | 941 | 921 | 929 | 939,000 | 929 |
| 2008-06-30 | 942 | 942 | 923 | 936 | 1,008,000 | 936 |
| 2008-06-27 | 952 | 952 | 915 | 933 | 2,012,000 | 933 |
| 2008-06-26 | 945 | 973 | 927 | 968 | 1,371,000 | 968 |
| 2008-06-25 | 941 | 946 | 907 | 945 | 1,096,000 | 945 |
| 2008-06-24 | 930 | 944 | 909 | 943 | 1,002,000 | 943 |
| 2008-06-23 | 925 | 949 | 920 | 941 | 956,000 | 941 |
| 2008-06-20 | 975 | 977 | 920 | 936 | 2,251,000 | 936 |
| 2008-06-19 | 1,003 | 1,004 | 966 | 973 | 1,246,000 | 973 |
| 2008-06-18 | 986 | 1,013 | 985 | 1,003 | 1,328,000 | 1,003 |
| 2008-06-17 | 971 | 983 | 971 | 980 | 1,179,000 | 980 |
| 2008-06-16 | 948 | 978 | 936 | 971 | 1,509,000 | 971 |
| 2008-06-13 | 936 | 937 | 918 | 927 | 5,757,000 | 927 |
| 2008-06-12 | 907 | 920 | 901 | 917 | 1,578,000 | 917 |
| 2008-06-11 | 940 | 943 | 923 | 933 | 2,257,000 | 933 |
| 2008-06-10 | 963 | 981 | 938 | 943 | 2,005,000 | 943 |
| 2008-06-09 | 940 | 952 | 921 | 947 | 1,358,000 | 947 |
| 2008-06-06 | 932 | 956 | 926 | 950 | 1,804,000 | 950 |
| 2008-06-05 | 921 | 937 | 907 | 929 | 2,512,000 | 929 |
| 2008-06-04 | 930 | 946 | 922 | 940 | 1,319,000 | 940 |
| 2008-06-03 | 917 | 930 | 900 | 920 | 1,996,000 | 920 |
| 2008-06-02 | 930 | 957 | 925 | 937 | 2,535,000 | 937 |
| 2008-05-30 | 895 | 912 | 881 | 894 | 2,651,000 | 894 |
| 2008-05-29 | 846 | 889 | 842 | 885 | 2,217,000 | 885 |
| 2008-05-28 | 890 | 897 | 850 | 856 | 2,384,000 | 856 |
| 2008-05-27 | 902 | 905 | 890 | 896 | 1,037,000 | 896 |
| 2008-05-26 | 914 | 938 | 905 | 908 | 1,386,000 | 908 |
| 2008-05-23 | 884 | 918 | 880 | 914 | 1,306,000 | 914 |
| 2008-05-22 | 875 | 900 | 860 | 890 | 1,104,000 | 890 |
| 2008-05-21 | 870 | 893 | 862 | 875 | 929,000 | 875 |
| 2008-05-20 | 890 | 895 | 870 | 880 | 1,369,000 | 880 |
| 2008-05-19 | 893 | 910 | 890 | 894 | 1,137,000 | 894 |
| 2008-05-16 | 921 | 921 | 881 | 893 | 2,087,000 | 893 |
| 2008-05-15 | 941 | 944 | 912 | 932 | 2,413,000 | 932 |
| 2008-05-14 | 963 | 990 | 938 | 951 | 2,792,000 | 951 |
| 2008-05-13 | 957 | 987 | 952 | 983 | 1,119,000 | 983 |
| 2008-05-12 | 952 | 976 | 936 | 965 | 804,000 | 965 |
| 2008-05-09 | 969 | 996 | 958 | 962 | 1,796,000 | 962 |
| 2008-05-08 | 951 | 966 | 945 | 961 | 594,000 | 961 |
| 2008-05-07 | 958 | 963 | 942 | 957 | 1,011,000 | 957 |
| 2008-05-02 | 956 | 964 | 951 | 951 | 801,000 | 951 |
| 2008-05-01 | 940 | 959 | 933 | 936 | 1,109,000 | 936 |
| 2008-04-30 | 905 | 953 | 905 | 938 | 1,113,000 | 938 |
| 2008-04-28 | 925 | 942 | 917 | 923 | 1,024,000 | 923 |
| 2008-04-25 | 936 | 948 | 905 | 915 | 2,884,000 | 915 |
| 2008-04-24 | 941 | 961 | 937 | 944 | 952,000 | 944 |
| 2008-04-23 | 940 | 954 | 935 | 942 | 840,000 | 942 |
| 2008-04-22 | 934 | 948 | 933 | 939 | 755,000 | 939 |
| 2008-04-21 | 962 | 962 | 936 | 941 | 647,000 | 941 |
| 2008-04-18 | 952 | 960 | 927 | 940 | 808,000 | 940 |
| 2008-04-17 | 961 | 971 | 943 | 947 | 950,000 | 947 |
| 2008-04-16 | 915 | 945 | 910 | 942 | 1,471,000 | 942 |
| 2008-04-15 | 903 | 914 | 900 | 905 | 1,037,000 | 905 |
| 2008-04-14 | 909 | 922 | 897 | 903 | 966,000 | 903 |
| 2008-04-11 | 907 | 941 | 907 | 938 | 2,132,000 | 938 |
| 2008-04-10 | 881 | 904 | 875 | 889 | 1,740,000 | 889 |
| 2008-04-09 | 973 | 973 | 911 | 911 | 1,539,000 | 911 |
| 2008-04-08 | 935 | 962 | 932 | 956 | 1,224,000 | 956 |
| 2008-04-07 | 914 | 935 | 900 | 934 | 888,000 | 934 |
| 2008-04-04 | 905 | 917 | 897 | 917 | 505,000 | 917 |
| 2008-04-03 | 905 | 917 | 898 | 915 | 1,145,000 | 915 |
| 2008-04-02 | 878 | 917 | 878 | 905 | 1,266,000 | 905 |
| 2008-04-01 | 874 | 900 | 869 | 878 | 1,474,000 | 878 |
| 2008-03-31 | 873 | 881 | 860 | 864 | 1,156,000 | 864 |
| 2008-03-28 | 864 | 893 | 848 | 883 | 1,165,000 | 883 |
| 2008-03-27 | 839 | 863 | 837 | 862 | 1,399,000 | 862 |
| 2008-03-26 | 831 | 849 | 821 | 843 | 1,396,000 | 843 |
| 2008-03-25 | 857 | 860 | 826 | 840 | 1,117,000 | 840 |
| 2008-03-24 | 842 | 865 | 842 | 847 | 1,105,000 | 847 |
| 2008-03-21 | 814 | 844 | 810 | 841 | 1,704,000 | 841 |
| 2008-03-19 | 830 | 841 | 808 | 821 | 1,964,000 | 821 |
| 2008-03-18 | 808 | 824 | 794 | 810 | 2,242,000 | 810 |
| 2008-03-17 | 824 | 825 | 796 | 809 | 2,065,000 | 809 |
| 2008-03-14 | 867 | 887 | 851 | 853 | 5,031,000 | 853 |
| 2008-03-13 | 900 | 900 | 856 | 859 | 1,908,000 | 859 |
| 2008-03-12 | 884 | 916 | 873 | 902 | 1,183,000 | 902 |
| 2008-03-11 | 831 | 888 | 816 | 874 | 2,203,000 | 874 |
| 2008-03-10 | 860 | 863 | 830 | 833 | 1,121,000 | 833 |
| 2008-03-07 | 889 | 891 | 853 | 864 | 2,311,000 | 864 |
| 2008-03-06 | 889 | 940 | 889 | 929 | 1,444,000 | 929 |
| 2008-03-05 | 882 | 892 | 870 | 879 | 1,111,000 | 879 |
| 2008-03-04 | 880 | 903 | 870 | 895 | 2,129,000 | 895 |
| 2008-03-03 | 834 | 880 | 822 | 870 | 2,214,000 | 870 |
| 2008-02-29 | 862 | 872 | 851 | 855 | 1,005,000 | 855 |
| 2008-02-28 | 870 | 887 | 856 | 877 | 1,514,000 | 877 |
| 2008-02-27 | 910 | 917 | 886 | 900 | 816,000 | 900 |
| 2008-02-26 | 913 | 922 | 893 | 897 | 851,000 | 897 |
| 2008-02-25 | 870 | 908 | 870 | 903 | 1,427,000 | 903 |
| 2008-02-22 | 855 | 874 | 855 | 869 | 1,172,000 | 869 |
| 2008-02-21 | 854 | 876 | 851 | 869 | 1,291,000 | 869 |
| 2008-02-20 | 844 | 864 | 832 | 832 | 1,638,000 | 832 |
| 2008-02-19 | 878 | 885 | 848 | 858 | 1,099,000 | 858 |
| 2008-02-18 | 853 | 879 | 850 | 868 | 708,000 | 868 |
| 2008-02-15 | 851 | 859 | 826 | 856 | 1,377,000 | 856 |
| 2008-02-14 | 834 | 869 | 829 | 864 | 1,046,000 | 864 |
| 2008-02-13 | 836 | 839 | 811 | 813 | 1,641,000 | 813 |
| 2008-02-12 | 833 | 860 | 821 | 835 | 1,414,000 | 835 |
| 2008-02-08 | 850 | 872 | 844 | 853 | 2,299,000 | 853 |
| 2008-02-07 | 875 | 885 | 849 | 880 | 1,275,000 | 880 |
| 2008-02-06 | 920 | 920 | 878 | 887 | 1,922,000 | 887 |
| 2008-02-05 | 924 | 938 | 916 | 935 | 991,000 | 935 |
| 2008-02-04 | 910 | 949 | 906 | 934 | 1,284,000 | 934 |
| 2008-02-01 | 916 | 924 | 895 | 898 | 1,257,000 | 898 |
| 2008-01-31 | 888 | 920 | 880 | 915 | 1,270,000 | 915 |
| 2008-01-30 | 878 | 898 | 853 | 892 | 1,787,000 | 892 |
| 2008-01-29 | 845 | 874 | 828 | 868 | 1,842,000 | 868 |
| 2008-01-28 | 840 | 876 | 840 | 843 | 1,979,000 | 843 |
| 2008-01-25 | 845 | 849 | 824 | 840 | 1,671,000 | 840 |
| 2008-01-24 | 791 | 856 | 791 | 844 | 2,163,000 | 844 |
| 2008-01-23 | 786 | 804 | 767 | 783 | 1,875,000 | 783 |
| 2008-01-22 | 800 | 817 | 775 | 777 | 1,887,000 | 777 |
| 2008-01-21 | 888 | 905 | 835 | 836 | 2,030,000 | 836 |
| 2008-01-18 | 803 | 888 | 796 | 878 | 2,816,000 | 878 |
| 2008-01-17 | 777 | 817 | 777 | 814 | 1,393,000 | 814 |
| 2008-01-16 | 787 | 803 | 766 | 772 | 2,865,000 | 772 |
| 2008-01-15 | 831 | 836 | 786 | 793 | 1,941,000 | 793 |
| 2008-01-11 | 851 | 875 | 828 | 828 | 2,449,000 | 828 |
| 2008-01-10 | 877 | 895 | 850 | 858 | 1,624,000 | 858 |
| 2008-01-09 | 831 | 879 | 821 | 876 | 1,963,000 | 876 |
| 2008-01-08 | 845 | 862 | 831 | 852 | 2,457,000 | 852 |
| 2008-01-07 | 875 | 895 | 847 | 880 | 1,692,000 | 880 |
| 2008-01-04 | 889 | 894 | 859 | 873 | 727,000 | 873 |
分割・併合履歴 ： なし
