1721 コムシスホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	866	868	857	866	622,200	866
2010-12-29	845	876	843	875	695,500	875
2010-12-28	844	851	844	848	409,900	848
2010-12-27	845	853	836	848	319,400	848
2010-12-24	833	838	831	835	453,600	835
2010-12-22	865	866	843	847	770,200	847
2010-12-21	851	865	848	864	577,400	864
2010-12-20	853	858	843	846	589,200	846
2010-12-17	860	865	855	860	1,000,300	860
2010-12-16	871	873	861	867	537,500	867
2010-12-15	868	870	857	870	1,135,600	870
2010-12-14	864	868	860	866	689,900	866
2010-12-13	842	863	842	859	716,100	859
2010-12-10	865	865	831	844	3,998,800	844
2010-12-09	831	854	831	850	846,500	850
2010-12-08	861	861	844	846	1,060,600	846
2010-12-07	834	855	827	848	1,164,000	848
2010-12-06	824	832	818	825	647,200	825
2010-12-03	835	843	829	830	363,900	830
2010-12-02	824	834	821	830	734,900	830
2010-12-01	801	810	796	804	535,700	804
2010-11-30	805	812	790	801	1,114,900	801
2010-11-29	814	825	807	820	516,900	820
2010-11-26	818	831	816	819	574,600	819
2010-11-25	810	814	800	809	374,000	809
2010-11-24	793	814	790	805	502,600	805
2010-11-22	811	820	807	808	363,700	808
2010-11-19	800	804	791	797	503,000	797
2010-11-18	777	799	772	797	636,000	797
2010-11-17	768	777	761	775	414,000	775
2010-11-16	789	790	775	777	483,800	777
2010-11-15	786	790	776	786	509,900	786
2010-11-12	777	788	771	775	668,900	775
2010-11-11	791	794	774	780	648,700	780
2010-11-10	770	789	765	776	574,100	776
2010-11-09	780	787	764	772	921,200	772
2010-11-08	786	795	783	793	485,100	793
2010-11-05	784	795	777	779	733,900	779
2010-11-04	752	770	750	768	828,700	768
2010-11-02	747	759	745	748	785,800	748
2010-11-01	745	754	720	742	1,070,500	742
2010-10-29	732	732	713	715	730,300	715
2010-10-28	749	750	729	731	1,101,600	731
2010-10-27	763	767	749	757	300,300	757
2010-10-26	766	768	755	760	427,900	760
2010-10-25	758	773	758	764	335,700	764
2010-10-22	765	770	756	761	437,600	761
2010-10-21	771	779	749	759	659,300	759
2010-10-20	764	766	750	757	652,200	757
2010-10-19	771	782	767	779	333,200	779
2010-10-18	775	780	767	773	266,200	773
2010-10-15	779	783	770	775	557,300	775
2010-10-14	785	794	777	790	700,600	790
2010-10-13	779	782	769	770	521,200	770
2010-10-12	794	794	766	766	861,800	766
2010-10-08	786	809	781	797	1,229,700	797
2010-10-07	749	785	748	784	663,900	784
2010-10-06	769	782	762	779	679,500	779
2010-10-05	750	768	746	762	650,000	762
2010-10-04	758	772	751	751	613,100	751
2010-10-01	779	780	759	761	893,400	761
2010-09-30	780	785	764	765	503,500	765
2010-09-29	782	793	780	784	820,100	784
2010-09-28	787	789	772	775	432,200	775
2010-09-27	792	797	783	794	476,700	794
2010-09-24	782	802	776	791	780,700	791
2010-09-22	790	796	787	790	436,600	790
2010-09-21	791	796	786	789	393,200	789
2010-09-17	785	796	782	794	607,200	794
2010-09-16	784	790	768	775	784,500	775
2010-09-15	742	776	734	769	1,233,400	769
2010-09-14	744	748	735	741	400,600	741
2010-09-13	741	752	740	744	560,000	744
2010-09-10	733	749	728	737	2,074,300	737
2010-09-09	751	751	733	734	654,000	734
2010-09-08	733	735	728	729	592,400	729
2010-09-07	758	758	746	748	454,200	748
2010-09-06	755	769	747	766	654,200	766
2010-09-03	750	755	743	754	375,300	754
2010-09-02	737	745	728	743	540,500	743
2010-09-01	721	730	710	729	602,700	729
2010-08-31	739	742	720	720	459,600	720
2010-08-30	745	765	743	754	513,300	754
2010-08-27	713	732	710	730	502,500	730
2010-08-26	722	728	716	722	620,100	722
2010-08-25	712	726	708	714	719,400	714
2010-08-24	735	736	724	727	461,500	727
2010-08-23	748	752	740	744	606,500	744
2010-08-20	760	764	745	747	540,200	747
2010-08-19	764	773	763	767	316,000	767
2010-08-18	767	773	757	769	505,700	769
2010-08-17	756	767	752	764	563,000	764
2010-08-16	758	771	755	767	770,800	767
2010-08-13	768	789	759	761	1,465,300	761
2010-08-12	758	776	758	772	950,600	772
2010-08-11	810	812	785	785	801,500	785
2010-08-10	845	850	830	835	436,500	835
2010-08-09	834	837	831	834	416,100	834
2010-08-06	830	846	830	845	344,700	845
2010-08-05	839	844	827	839	723,900	839
2010-08-04	835	836	823	832	646,400	832
2010-08-03	838	848	828	844	816,100	844
2010-08-02	830	842	823	829	615,800	829
2010-07-30	826	833	815	829	847,700	829
2010-07-29	825	834	822	830	357,200	830
2010-07-28	834	846	829	838	600,100	838
2010-07-27	818	822	813	821	288,900	821
2010-07-26	820	823	814	817	238,700	817
2010-07-23	815	819	808	814	578,800	814
2010-07-22	795	801	791	798	579,300	798
2010-07-21	800	804	785	795	600,300	795
2010-07-20	787	802	778	792	363,900	792
2010-07-16	823	826	799	802	853,300	802
2010-07-15	805	823	800	822	827,600	822
2010-07-14	804	817	801	816	698,500	816
2010-07-13	795	798	784	784	376,000	784
2010-07-12	790	806	787	797	406,100	797
2010-07-09	802	802	789	796	922,600	796
2010-07-08	795	796	783	792	615,500	792
2010-07-07	782	782	772	780	488,600	780
2010-07-06	761	790	756	787	654,000	787
2010-07-05	780	782	767	773	528,100	773
2010-07-02	774	780	766	770	762,600	770
2010-07-01	785	791	772	776	866,700	776
2010-06-30	810	813	800	800	1,004,200	800
2010-06-29	803	817	797	813	923,900	813
2010-06-28	818	818	802	804	532,900	804
2010-06-25	809	818	803	806	834,100	806
2010-06-24	830	842	823	828	413,200	828
2010-06-23	821	833	815	829	634,200	829
2010-06-22	824	837	823	830	781,900	830
2010-06-21	834	842	828	838	526,900	838
2010-06-18	817	824	808	820	1,039,400	820
2010-06-17	801	821	801	819	956,600	819
2010-06-16	811	814	804	811	1,288,300	811
2010-06-15	807	807	794	796	1,239,800	796
2010-06-14	783	809	781	806	1,406,200	806
2010-06-11	791	791	774	781	4,634,200	781
2010-06-10	744	768	734	767	1,520,800	767
2010-06-09	722	738	720	735	1,078,800	735
2010-06-08	714	736	711	733	1,022,500	733
2010-06-07	741	744	724	725	990,600	725
2010-06-04	748	759	747	756	935,600	756
2010-06-03	755	764	747	757	1,177,400	757
2010-06-02	749	762	747	751	1,195,200	751
2010-06-01	773	773	756	764	669,900	764
2010-05-31	752	769	745	767	865,200	767
2010-05-28	750	769	743	766	1,701,200	766
2010-05-27	728	739	720	735	1,939,800	735
2010-05-26	757	761	742	742	1,134,500	742
2010-05-25	759	761	745	745	1,497,400	745
2010-05-24	762	777	755	765	1,748,200	765
2010-05-21	800	802	778	787	1,824,600	787
2010-05-20	831	832	822	828	638,300	828
2010-05-19	819	832	812	831	868,900	831
2010-05-18	845	845	830	834	1,187,500	834
2010-05-17	832	838	826	831	1,058,100	831
2010-05-14	842	851	830	840	1,592,100	840
2010-05-13	851	860	845	857	683,700	857
2010-05-12	846	850	833	841	904,100	841
2010-05-11	838	852	829	844	1,025,200	844
2010-05-10	833	840	821	832	871,600	832
2010-05-07	816	830	815	823	1,242,100	823
2010-05-06	857	861	851	856	1,305,200	856
2010-04-30	889	892	883	883	928,900	883
2010-04-28	887	893	871	874	1,310,100	874
2010-04-27	922	922	913	914	504,100	914
2010-04-26	915	928	915	923	731,400	923
2010-04-23	892	910	891	907	1,062,300	907
2010-04-22	905	907	882	900	1,280,400	900
2010-04-21	910	926	905	918	925,700	918
2010-04-20	904	916	901	908	614,900	908
2010-04-19	905	908	899	907	791,400	907
2010-04-16	926	930	916	920	555,900	920
2010-04-15	945	945	927	933	655,000	933
2010-04-14	942	947	931	935	811,000	935
2010-04-13	942	942	926	931	650,300	931
2010-04-12	930	960	930	951	1,162,400	951
2010-04-09	945	956	926	926	2,759,500	926
2010-04-08	935	957	935	952	949,500	952
2010-04-07	938	953	926	950	1,040,700	950
2010-04-06	941	946	935	942	581,700	942
2010-04-05	948	956	939	942	875,200	942
2010-04-02	933	936	920	934	810,900	934
2010-04-01	907	924	893	920	2,016,900	920
2010-03-31	898	910	890	905	783,100	905
2010-03-30	887	887	875	883	1,031,200	883
2010-03-29	880	884	876	882	364,700	882
2010-03-26	880	890	872	890	632,500	890
2010-03-25	875	880	865	875	713,200	875
2010-03-24	862	878	858	877	988,100	877
2010-03-23	872	874	857	863	455,800	863
2010-03-19	870	874	863	874	392,100	874
2010-03-18	872	874	865	871	453,000	871
2010-03-17	871	878	858	864	854,500	864
2010-03-16	865	866	855	865	820,400	865
2010-03-15	875	876	865	871	695,700	871
2010-03-12	880	880	860	877	3,774,100	877
2010-03-11	877	881	865	870	625,000	870
2010-03-10	862	866	859	862	262,500	862
2010-03-09	870	874	860	868	526,100	868
2010-03-08	889	889	864	875	1,114,900	875
2010-03-05	859	880	859	874	792,700	874
2010-03-04	863	863	844	849	1,002,300	849
2010-03-03	880	885	861	866	1,255,200	866
2010-03-02	890	898	882	892	1,127,100	892
2010-03-01	881	889	873	879	1,229,500	879
2010-02-26	847	864	847	853	1,074,300	853
2010-02-25	854	858	841	846	669,000	846
2010-02-24	850	865	835	850	701,100	850
2010-02-23	863	873	857	860	776,200	860
2010-02-22	868	883	867	871	769,800	871
2010-02-19	868	870	844	846	743,200	846
2010-02-18	845	869	841	867	1,155,000	867
2010-02-17	840	862	840	848	1,289,900	848
2010-02-16	831	847	827	830	947,000	830
2010-02-15	828	838	826	830	981,700	830
2010-02-12	834	835	806	823	2,028,800	823
2010-02-10	850	870	832	833	2,103,600	833
2010-02-09	880	911	880	910	855,200	910
2010-02-08	890	902	878	894	515,600	894
2010-02-05	913	913	891	900	1,027,500	900
2010-02-04	917	930	914	928	677,600	928
2010-02-03	907	915	899	913	442,300	913
2010-02-02	898	904	890	898	569,900	898
2010-02-01	899	903	885	897	835,700	897
2010-01-29	905	913	896	897	665,100	897
2010-01-28	910	924	898	918	498,400	918
2010-01-27	901	920	901	910	932,900	910
2010-01-26	894	912	894	900	942,400	900
2010-01-25	922	922	890	905	791,700	905
2010-01-22	915	927	900	907	982,200	907
2010-01-21	954	954	924	944	1,420,200	944
2010-01-20	946	949	936	939	529,400	939
2010-01-19	948	948	931	934	426,500	934
2010-01-18	932	943	926	937	1,302,900	937
2010-01-15	945	964	940	950	1,397,500	950
2010-01-14	984	992	967	975	600,200	975
2010-01-13	980	987	963	972	630,300	972
2010-01-12	1,000	1,004	983	990	611,700	990
2010-01-08	994	1,002	981	996	1,462,800	996
2010-01-07	975	990	975	979	336,000	979
2010-01-06	975	993	967	990	592,100	990
2010-01-05	984	987	968	974	449,100	974
2010-01-04	987	997	980	983	262,200	983

分割・併合履歴：なし