1721 コムシスホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 983 | 989 | 974 | 974 | 459,500 | 974 |
| 2009-12-29 | 974 | 985 | 968 | 977 | 715,800 | 977 |
| 2009-12-28 | 957 | 980 | 957 | 973 | 473,100 | 973 |
| 2009-12-25 | 962 | 965 | 948 | 956 | 381,000 | 956 |
| 2009-12-24 | 951 | 967 | 950 | 961 | 829,700 | 961 |
| 2009-12-22 | 938 | 942 | 927 | 942 | 729,200 | 942 |
| 2009-12-21 | 940 | 943 | 931 | 941 | 333,000 | 941 |
| 2009-12-18 | 936 | 948 | 925 | 938 | 485,900 | 938 |
| 2009-12-17 | 950 | 954 | 939 | 939 | 511,500 | 939 |
| 2009-12-16 | 953 | 960 | 942 | 946 | 607,400 | 946 |
| 2009-12-15 | 944 | 949 | 937 | 943 | 442,300 | 943 |
| 2009-12-14 | 941 | 947 | 933 | 944 | 748,000 | 944 |
| 2009-12-11 | 920 | 938 | 912 | 933 | 2,734,000 | 933 |
| 2009-12-10 | 909 | 924 | 904 | 915 | 722,100 | 915 |
| 2009-12-09 | 922 | 924 | 909 | 909 | 749,500 | 909 |
| 2009-12-08 | 920 | 926 | 913 | 924 | 709,500 | 924 |
| 2009-12-07 | 910 | 931 | 908 | 929 | 1,104,400 | 929 |
| 2009-12-04 | 902 | 910 | 893 | 908 | 720,200 | 908 |
| 2009-12-03 | 881 | 912 | 881 | 912 | 966,200 | 912 |
| 2009-12-02 | 878 | 884 | 869 | 880 | 775,400 | 880 |
| 2009-12-01 | 849 | 881 | 836 | 880 | 1,345,400 | 880 |
| 2009-11-30 | 825 | 845 | 820 | 842 | 828,400 | 842 |
| 2009-11-27 | 817 | 833 | 816 | 822 | 963,100 | 822 |
| 2009-11-26 | 840 | 852 | 833 | 847 | 745,700 | 847 |
| 2009-11-25 | 853 | 861 | 843 | 849 | 770,900 | 849 |
| 2009-11-24 | 864 | 867 | 857 | 858 | 563,300 | 858 |
| 2009-11-20 | 860 | 870 | 858 | 867 | 551,600 | 867 |
| 2009-11-19 | 875 | 881 | 869 | 870 | 831,600 | 870 |
| 2009-11-18 | 870 | 880 | 864 | 865 | 607,200 | 865 |
| 2009-11-17 | 886 | 891 | 866 | 868 | 706,200 | 868 |
| 2009-11-16 | 881 | 881 | 866 | 878 | 551,500 | 878 |
| 2009-11-13 | 860 | 881 | 860 | 871 | 913,700 | 871 |
| 2009-11-12 | 878 | 879 | 862 | 866 | 579,000 | 866 |
| 2009-11-11 | 890 | 898 | 870 | 873 | 664,100 | 873 |
| 2009-11-10 | 872 | 888 | 868 | 884 | 827,200 | 884 |
| 2009-11-09 | 869 | 880 | 866 | 868 | 640,000 | 868 |
| 2009-11-06 | 885 | 892 | 876 | 879 | 960,000 | 879 |
| 2009-11-05 | 874 | 875 | 856 | 875 | 902,700 | 875 |
| 2009-11-04 | 873 | 884 | 858 | 884 | 684,400 | 884 |
| 2009-11-02 | 872 | 874 | 860 | 872 | 1,212,500 | 872 |
| 2009-10-30 | 900 | 904 | 877 | 904 | 863,400 | 904 |
| 2009-10-29 | 898 | 910 | 888 | 896 | 1,156,500 | 896 |
| 2009-10-28 | 916 | 922 | 911 | 918 | 600,800 | 918 |
| 2009-10-27 | 933 | 941 | 921 | 925 | 542,600 | 925 |
| 2009-10-26 | 952 | 965 | 936 | 949 | 689,300 | 949 |
| 2009-10-23 | 948 | 960 | 942 | 951 | 874,500 | 951 |
| 2009-10-22 | 924 | 938 | 919 | 938 | 845,700 | 938 |
| 2009-10-21 | 925 | 936 | 917 | 923 | 811,900 | 923 |
| 2009-10-20 | 928 | 936 | 914 | 927 | 753,200 | 927 |
| 2009-10-19 | 927 | 930 | 910 | 926 | 1,013,400 | 926 |
| 2009-10-16 | 948 | 960 | 935 | 940 | 968,700 | 940 |
| 2009-10-15 | 942 | 958 | 936 | 947 | 810,900 | 947 |
| 2009-10-14 | 933 | 938 | 923 | 930 | 1,021,300 | 930 |
| 2009-10-13 | 912 | 926 | 902 | 923 | 894,000 | 923 |
| 2009-10-09 | 911 | 921 | 904 | 910 | 1,699,700 | 910 |
| 2009-10-08 | 911 | 917 | 898 | 906 | 1,316,700 | 906 |
| 2009-10-07 | 922 | 930 | 911 | 927 | 830,800 | 927 |
| 2009-10-06 | 928 | 935 | 913 | 928 | 792,900 | 928 |
| 2009-10-05 | 930 | 942 | 926 | 935 | 742,000 | 935 |
| 2009-10-02 | 968 | 972 | 925 | 940 | 1,652,900 | 940 |
| 2009-10-01 | 985 | 985 | 969 | 978 | 641,500 | 978 |
| 2009-09-30 | 974 | 988 | 974 | 984 | 447,300 | 984 |
| 2009-09-29 | 985 | 985 | 972 | 984 | 517,700 | 984 |
| 2009-09-28 | 986 | 987 | 963 | 969 | 803,500 | 969 |
| 2009-09-25 | 1,004 | 1,007 | 987 | 996 | 667,700 | 996 |
| 2009-09-24 | 1,010 | 1,026 | 1,000 | 1,011 | 1,039,000 | 1,011 |
| 2009-09-18 | 1,015 | 1,028 | 1,006 | 1,025 | 1,894,200 | 1,025 |
| 2009-09-17 | 1,013 | 1,022 | 1,003 | 1,015 | 1,357,900 | 1,015 |
| 2009-09-16 | 1,017 | 1,038 | 1,008 | 1,023 | 1,066,100 | 1,023 |
| 2009-09-15 | 999 | 1,023 | 996 | 1,016 | 1,098,400 | 1,016 |
| 2009-09-14 | 992 | 1,001 | 986 | 998 | 919,600 | 998 |
| 2009-09-11 | 1,001 | 1,009 | 983 | 1,001 | 3,357,600 | 1,001 |
| 2009-09-10 | 994 | 1,006 | 986 | 1,006 | 539,100 | 1,006 |
| 2009-09-09 | 987 | 1,001 | 983 | 992 | 632,600 | 992 |
| 2009-09-08 | 1,005 | 1,024 | 983 | 993 | 1,403,200 | 993 |
| 2009-09-07 | 1,026 | 1,026 | 1,011 | 1,024 | 585,200 | 1,024 |
| 2009-09-04 | 1,025 | 1,031 | 1,003 | 1,006 | 937,600 | 1,006 |
| 2009-09-03 | 1,019 | 1,043 | 1,019 | 1,035 | 906,700 | 1,035 |
| 2009-09-02 | 1,023 | 1,034 | 1,018 | 1,025 | 1,058,300 | 1,025 |
| 2009-09-01 | 1,081 | 1,082 | 1,063 | 1,063 | 950,400 | 1,063 |
| 2009-08-31 | 1,082 | 1,098 | 1,069 | 1,075 | 885,200 | 1,075 |
| 2009-08-28 | 1,083 | 1,083 | 1,060 | 1,069 | 868,400 | 1,069 |
| 2009-08-27 | 1,099 | 1,102 | 1,073 | 1,086 | 884,400 | 1,086 |
| 2009-08-26 | 1,062 | 1,089 | 1,060 | 1,079 | 1,055,400 | 1,079 |
| 2009-08-25 | 1,062 | 1,069 | 1,056 | 1,059 | 905,100 | 1,059 |
| 2009-08-24 | 1,046 | 1,076 | 1,044 | 1,074 | 988,800 | 1,074 |
| 2009-08-21 | 1,052 | 1,061 | 1,027 | 1,039 | 963,500 | 1,039 |
| 2009-08-20 | 1,049 | 1,069 | 1,046 | 1,061 | 560,000 | 1,061 |
| 2009-08-19 | 1,034 | 1,059 | 1,025 | 1,048 | 1,127,700 | 1,048 |
| 2009-08-18 | 1,062 | 1,074 | 1,036 | 1,054 | 1,098,900 | 1,054 |
| 2009-08-17 | 1,106 | 1,106 | 1,072 | 1,075 | 1,015,600 | 1,075 |
| 2009-08-14 | 1,120 | 1,120 | 1,086 | 1,088 | 1,723,200 | 1,088 |
| 2009-08-13 | 1,112 | 1,117 | 1,085 | 1,104 | 801,500 | 1,104 |
| 2009-08-12 | 1,111 | 1,117 | 1,095 | 1,107 | 1,129,900 | 1,107 |
| 2009-08-11 | 1,074 | 1,113 | 1,063 | 1,109 | 1,349,800 | 1,109 |
| 2009-08-10 | 1,110 | 1,116 | 1,052 | 1,065 | 1,681,900 | 1,065 |
| 2009-08-07 | 1,109 | 1,111 | 1,092 | 1,109 | 551,200 | 1,109 |
| 2009-08-06 | 1,100 | 1,110 | 1,080 | 1,090 | 939,600 | 1,090 |
| 2009-08-05 | 1,120 | 1,128 | 1,106 | 1,109 | 704,500 | 1,109 |
| 2009-08-04 | 1,101 | 1,120 | 1,092 | 1,116 | 788,800 | 1,116 |
| 2009-08-03 | 1,116 | 1,123 | 1,102 | 1,109 | 670,600 | 1,109 |
| 2009-07-31 | 1,080 | 1,100 | 1,071 | 1,096 | 801,600 | 1,096 |
| 2009-07-30 | 1,068 | 1,074 | 1,046 | 1,067 | 783,500 | 1,067 |
| 2009-07-29 | 1,071 | 1,077 | 1,049 | 1,059 | 624,400 | 1,059 |
| 2009-07-28 | 1,047 | 1,055 | 1,036 | 1,051 | 540,700 | 1,051 |
| 2009-07-27 | 1,041 | 1,064 | 1,040 | 1,044 | 702,400 | 1,044 |
| 2009-07-24 | 1,027 | 1,032 | 1,012 | 1,026 | 787,600 | 1,026 |
| 2009-07-23 | 1,025 | 1,046 | 1,015 | 1,026 | 713,000 | 1,026 |
| 2009-07-22 | 1,024 | 1,035 | 1,015 | 1,026 | 1,183,700 | 1,026 |
| 2009-07-21 | 1,020 | 1,037 | 1,001 | 1,034 | 906,300 | 1,034 |
| 2009-07-17 | 996 | 1,010 | 996 | 1,001 | 371,200 | 1,001 |
| 2009-07-16 | 1,025 | 1,025 | 983 | 986 | 809,500 | 986 |
| 2009-07-15 | 1,004 | 1,009 | 991 | 995 | 481,900 | 995 |
| 2009-07-14 | 972 | 985 | 962 | 983 | 959,800 | 983 |
| 2009-07-13 | 1,026 | 1,027 | 972 | 972 | 694,900 | 972 |
| 2009-07-10 | 1,020 | 1,020 | 990 | 1,011 | 1,516,600 | 1,011 |
| 2009-07-09 | 1,017 | 1,022 | 990 | 1,007 | 954,900 | 1,007 |
| 2009-07-08 | 1,031 | 1,045 | 1,028 | 1,037 | 893,200 | 1,037 |
| 2009-07-07 | 1,012 | 1,033 | 1,010 | 1,030 | 731,700 | 1,030 |
| 2009-07-06 | 1,012 | 1,030 | 1,010 | 1,018 | 487,000 | 1,018 |
| 2009-07-03 | 1,040 | 1,040 | 1,015 | 1,032 | 854,400 | 1,032 |
| 2009-07-02 | 1,100 | 1,100 | 1,065 | 1,066 | 602,000 | 1,066 |
| 2009-07-01 | 1,087 | 1,100 | 1,077 | 1,086 | 955,700 | 1,086 |
| 2009-06-30 | 1,052 | 1,075 | 1,052 | 1,067 | 652,000 | 1,067 |
| 2009-06-29 | 1,052 | 1,072 | 1,037 | 1,045 | 405,200 | 1,045 |
| 2009-06-26 | 1,036 | 1,056 | 1,025 | 1,052 | 735,700 | 1,052 |
| 2009-06-25 | 1,006 | 1,048 | 1,005 | 1,041 | 872,000 | 1,041 |
| 2009-06-24 | 1,022 | 1,027 | 1,000 | 1,003 | 850,500 | 1,003 |
| 2009-06-23 | 1,004 | 1,025 | 1,002 | 1,015 | 1,117,100 | 1,015 |
| 2009-06-22 | 991 | 1,033 | 991 | 1,024 | 620,900 | 1,024 |
| 2009-06-19 | 1,012 | 1,013 | 991 | 1,007 | 956,600 | 1,007 |
| 2009-06-18 | 1,023 | 1,039 | 1,003 | 1,016 | 815,900 | 1,016 |
| 2009-06-17 | 1,030 | 1,054 | 1,018 | 1,043 | 671,600 | 1,043 |
| 2009-06-16 | 1,041 | 1,050 | 1,022 | 1,029 | 838,600 | 1,029 |
| 2009-06-15 | 1,042 | 1,064 | 1,026 | 1,053 | 859,600 | 1,053 |
| 2009-06-12 | 1,040 | 1,051 | 1,023 | 1,040 | 3,634,300 | 1,040 |
| 2009-06-11 | 1,019 | 1,028 | 1,006 | 1,013 | 579,300 | 1,013 |
| 2009-06-10 | 1,013 | 1,029 | 1,008 | 1,027 | 745,300 | 1,027 |
| 2009-06-09 | 1,030 | 1,041 | 1,010 | 1,020 | 853,800 | 1,020 |
| 2009-06-08 | 1,003 | 1,028 | 998 | 1,015 | 1,039,900 | 1,015 |
| 2009-06-05 | 1,005 | 1,007 | 970 | 973 | 739,400 | 973 |
| 2009-06-04 | 1,007 | 1,019 | 990 | 995 | 681,000 | 995 |
| 2009-06-03 | 1,020 | 1,033 | 1,012 | 1,013 | 711,000 | 1,013 |
| 2009-06-02 | 1,022 | 1,026 | 1,002 | 1,005 | 810,700 | 1,005 |
| 2009-06-01 | 1,001 | 1,006 | 979 | 1,002 | 1,002,700 | 1,002 |
| 2009-05-29 | 989 | 1,013 | 988 | 1,001 | 1,621,000 | 1,001 |
| 2009-05-28 | 965 | 989 | 958 | 959 | 1,436,000 | 959 |
| 2009-05-27 | 964 | 993 | 961 | 975 | 1,087,000 | 975 |
| 2009-05-26 | 949 | 965 | 946 | 954 | 835,000 | 954 |
| 2009-05-25 | 938 | 962 | 936 | 955 | 906,000 | 955 |
| 2009-05-22 | 925 | 954 | 921 | 944 | 1,071,000 | 944 |
| 2009-05-21 | 913 | 932 | 902 | 925 | 966,000 | 925 |
| 2009-05-20 | 928 | 939 | 910 | 912 | 1,055,000 | 912 |
| 2009-05-19 | 920 | 929 | 906 | 919 | 1,021,000 | 919 |
| 2009-05-18 | 904 | 921 | 886 | 910 | 1,052,000 | 910 |
| 2009-05-15 | 902 | 908 | 879 | 895 | 2,042,000 | 895 |
| 2009-05-14 | 922 | 932 | 900 | 932 | 3,701,000 | 932 |
| 2009-05-13 | 821 | 845 | 821 | 832 | 884,000 | 832 |
| 2009-05-12 | 837 | 842 | 827 | 831 | 690,000 | 831 |
| 2009-05-11 | 833 | 848 | 825 | 847 | 761,000 | 847 |
| 2009-05-08 | 828 | 838 | 801 | 832 | 1,027,000 | 832 |
| 2009-05-07 | 835 | 836 | 821 | 827 | 908,000 | 827 |
| 2009-05-01 | 811 | 814 | 802 | 810 | 580,000 | 810 |
| 2009-04-30 | 779 | 803 | 771 | 798 | 918,000 | 798 |
| 2009-04-28 | 761 | 785 | 758 | 759 | 555,000 | 759 |
| 2009-04-27 | 781 | 803 | 761 | 769 | 874,000 | 769 |
| 2009-04-24 | 790 | 806 | 778 | 786 | 763,000 | 786 |
| 2009-04-23 | 781 | 811 | 780 | 810 | 967,000 | 810 |
| 2009-04-22 | 790 | 799 | 770 | 770 | 1,195,000 | 770 |
| 2009-04-21 | 808 | 808 | 795 | 800 | 735,000 | 800 |
| 2009-04-20 | 823 | 827 | 810 | 819 | 703,000 | 819 |
| 2009-04-17 | 852 | 852 | 832 | 842 | 621,000 | 842 |
| 2009-04-16 | 849 | 866 | 825 | 832 | 731,000 | 832 |
| 2009-04-15 | 834 | 849 | 823 | 837 | 482,000 | 837 |
| 2009-04-14 | 841 | 841 | 824 | 831 | 759,000 | 831 |
| 2009-04-13 | 843 | 853 | 830 | 838 | 501,000 | 838 |
| 2009-04-10 | 874 | 874 | 828 | 841 | 1,558,000 | 841 |
| 2009-04-09 | 839 | 855 | 823 | 855 | 878,000 | 855 |
| 2009-04-08 | 853 | 861 | 836 | 848 | 587,000 | 848 |
| 2009-04-07 | 857 | 879 | 857 | 863 | 786,000 | 863 |
| 2009-04-06 | 877 | 877 | 858 | 865 | 885,000 | 865 |
| 2009-04-03 | 864 | 872 | 845 | 854 | 904,000 | 854 |
| 2009-04-02 | 852 | 869 | 842 | 862 | 874,000 | 862 |
| 2009-04-01 | 825 | 844 | 810 | 844 | 740,000 | 844 |
| 2009-03-31 | 825 | 845 | 817 | 824 | 1,218,000 | 824 |
| 2009-03-30 | 864 | 872 | 830 | 833 | 1,278,000 | 833 |
| 2009-03-27 | 888 | 900 | 870 | 874 | 1,269,000 | 874 |
| 2009-03-26 | 855 | 887 | 854 | 883 | 1,025,000 | 883 |
| 2009-03-25 | 837 | 858 | 833 | 855 | 1,363,000 | 855 |
| 2009-03-24 | 814 | 848 | 811 | 846 | 1,745,000 | 846 |
| 2009-03-23 | 798 | 822 | 796 | 808 | 1,061,000 | 808 |
| 2009-03-19 | 796 | 815 | 793 | 803 | 1,178,000 | 803 |
| 2009-03-18 | 810 | 810 | 787 | 800 | 1,171,000 | 800 |
| 2009-03-17 | 770 | 812 | 770 | 806 | 1,094,000 | 806 |
| 2009-03-16 | 786 | 804 | 774 | 774 | 1,148,000 | 774 |
| 2009-03-13 | 778 | 797 | 767 | 794 | 3,359,000 | 794 |
| 2009-03-12 | 745 | 769 | 745 | 758 | 1,180,000 | 758 |
| 2009-03-11 | 759 | 764 | 743 | 755 | 1,104,000 | 755 |
| 2009-03-10 | 734 | 751 | 728 | 739 | 1,174,000 | 739 |
| 2009-03-09 | 744 | 758 | 723 | 737 | 1,466,000 | 737 |
| 2009-03-06 | 751 | 755 | 739 | 745 | 1,718,000 | 745 |
| 2009-03-05 | 712 | 750 | 700 | 741 | 1,062,000 | 741 |
| 2009-03-04 | 693 | 716 | 688 | 711 | 1,225,000 | 711 |
| 2009-03-03 | 689 | 717 | 684 | 709 | 1,860,000 | 709 |
| 2009-03-02 | 691 | 699 | 680 | 688 | 864,000 | 688 |
| 2009-02-27 | 709 | 719 | 696 | 709 | 746,000 | 709 |
| 2009-02-26 | 698 | 712 | 688 | 701 | 886,000 | 701 |
| 2009-02-25 | 711 | 712 | 685 | 697 | 1,141,000 | 697 |
| 2009-02-24 | 680 | 686 | 670 | 681 | 978,000 | 681 |
| 2009-02-23 | 687 | 709 | 673 | 707 | 1,192,000 | 707 |
| 2009-02-20 | 729 | 729 | 698 | 703 | 1,142,000 | 703 |
| 2009-02-19 | 740 | 741 | 723 | 728 | 1,281,000 | 728 |
| 2009-02-18 | 711 | 719 | 706 | 710 | 922,000 | 710 |
| 2009-02-17 | 709 | 732 | 703 | 721 | 557,000 | 721 |
| 2009-02-16 | 723 | 729 | 703 | 719 | 805,000 | 719 |
| 2009-02-13 | 713 | 745 | 713 | 720 | 1,364,000 | 720 |
| 2009-02-12 | 704 | 715 | 685 | 703 | 1,170,000 | 703 |
| 2009-02-10 | 723 | 731 | 697 | 705 | 1,186,000 | 705 |
| 2009-02-09 | 765 | 765 | 719 | 719 | 915,000 | 719 |
| 2009-02-06 | 759 | 767 | 741 | 745 | 923,000 | 745 |
| 2009-02-05 | 758 | 767 | 746 | 749 | 1,083,000 | 749 |
| 2009-02-04 | 751 | 779 | 747 | 772 | 1,004,000 | 772 |
| 2009-02-03 | 766 | 772 | 745 | 746 | 894,000 | 746 |
| 2009-02-02 | 772 | 788 | 764 | 778 | 1,538,000 | 778 |
| 2009-01-30 | 755 | 775 | 752 | 771 | 1,367,000 | 771 |
| 2009-01-29 | 792 | 795 | 767 | 779 | 2,304,000 | 779 |
| 2009-01-28 | 762 | 792 | 749 | 782 | 1,168,000 | 782 |
| 2009-01-27 | 739 | 777 | 729 | 766 | 1,439,000 | 766 |
| 2009-01-26 | 727 | 744 | 721 | 731 | 1,006,000 | 731 |
| 2009-01-23 | 751 | 758 | 738 | 741 | 967,000 | 741 |
| 2009-01-22 | 743 | 767 | 736 | 767 | 1,347,000 | 767 |
| 2009-01-21 | 719 | 750 | 713 | 733 | 1,545,000 | 733 |
| 2009-01-20 | 728 | 757 | 726 | 729 | 1,138,000 | 729 |
| 2009-01-19 | 753 | 758 | 722 | 724 | 866,000 | 724 |
| 2009-01-16 | 733 | 754 | 732 | 743 | 1,118,000 | 743 |
| 2009-01-15 | 750 | 753 | 722 | 728 | 1,249,000 | 728 |
| 2009-01-14 | 777 | 788 | 764 | 775 | 965,000 | 775 |
| 2009-01-13 | 793 | 801 | 780 | 780 | 851,000 | 780 |
| 2009-01-09 | 815 | 836 | 811 | 822 | 1,016,000 | 822 |
| 2009-01-08 | 817 | 828 | 804 | 805 | 866,000 | 805 |
| 2009-01-07 | 847 | 866 | 837 | 842 | 859,000 | 842 |
| 2009-01-06 | 835 | 873 | 834 | 857 | 1,768,000 | 857 |
| 2009-01-05 | 849 | 849 | 807 | 815 | 529,000 | 815 |
分割・併合履歴 ： なし
