1721 コムシスホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,114	1,114	1,091	1,106	904,200	1,106
2012-12-27	1,117	1,122	1,108	1,111	674,400	1,111
2012-12-26	1,110	1,119	1,106	1,119	719,700	1,119
2012-12-25	1,098	1,110	1,092	1,102	615,400	1,102
2012-12-21	1,118	1,119	1,080	1,086	1,221,300	1,086
2012-12-20	1,112	1,126	1,106	1,106	1,607,100	1,106
2012-12-19	1,098	1,114	1,093	1,114	1,266,700	1,114
2012-12-18	1,062	1,092	1,060	1,086	960,600	1,086
2012-12-17	1,101	1,101	1,062	1,062	1,332,000	1,062
2012-12-14	1,044	1,074	1,036	1,071	3,424,800	1,071
2012-12-13	1,024	1,037	1,023	1,036	1,519,200	1,036
2012-12-12	1,005	1,012	997	1,007	980,900	1,007
2012-12-11	1,000	1,009	993	1,002	853,800	1,002
2012-12-10	1,028	1,028	1,004	1,006	947,600	1,006
2012-12-07	1,030	1,033	1,019	1,019	832,100	1,019
2012-12-06	1,016	1,035	1,015	1,032	1,682,100	1,032
2012-12-05	999	1,025	993	1,006	1,378,800	1,006
2012-12-04	988	998	982	998	924,000	998
2012-12-03	980	996	977	983	1,303,400	983
2012-11-30	978	983	969	969	875,600	969
2012-11-29	962	974	961	974	961,100	974
2012-11-28	956	961	944	955	1,041,000	955
2012-11-27	953	973	950	968	930,700	968
2012-11-26	980	981	956	957	1,463,200	957
2012-11-22	963	973	954	972	1,628,400	972
2012-11-21	943	949	935	948	1,617,500	948
2012-11-20	941	941	930	939	1,326,300	939
2012-11-19	930	935	923	930	1,312,100	930
2012-11-16	950	963	917	920	1,944,900	920
2012-11-15	947	959	936	944	1,353,200	944
2012-11-14	937	944	929	932	878,500	932
2012-11-13	927	944	917	922	1,524,900	922
2012-11-12	955	958	920	926	1,972,400	926
2012-11-09	966	1,062	952	985	3,377,500	985
2012-11-08	1,017	1,018	981	981	1,522,300	981
2012-11-07	1,059	1,064	1,027	1,032	870,000	1,032
2012-11-06	1,048	1,055	1,037	1,050	585,800	1,050
2012-11-05	1,053	1,060	1,047	1,048	616,800	1,048
2012-11-02	1,078	1,079	1,062	1,064	833,500	1,064
2012-11-01	1,056	1,071	1,037	1,054	893,600	1,054
2012-10-31	1,063	1,100	1,056	1,060	1,757,700	1,060
2012-10-30	1,109	1,110	1,048	1,050	1,093,000	1,050
2012-10-29	1,104	1,105	1,088	1,101	524,900	1,101
2012-10-26	1,119	1,130	1,099	1,103	599,100	1,103
2012-10-25	1,098	1,118	1,092	1,115	648,900	1,115
2012-10-24	1,080	1,098	1,079	1,089	408,500	1,089
2012-10-23	1,100	1,108	1,085	1,092	536,300	1,092
2012-10-22	1,074	1,099	1,070	1,093	459,900	1,093
2012-10-19	1,096	1,097	1,079	1,089	421,300	1,089
2012-10-18	1,099	1,100	1,086	1,096	739,100	1,096
2012-10-17	1,066	1,098	1,064	1,093	1,213,500	1,093
2012-10-16	1,064	1,069	1,036	1,053	1,200,300	1,053
2012-10-15	1,071	1,087	1,068	1,072	714,000	1,072
2012-10-12	1,065	1,103	1,064	1,083	1,722,000	1,083
2012-10-11	1,073	1,076	1,053	1,055	586,100	1,055
2012-10-10	1,099	1,100	1,071	1,072	770,800	1,072
2012-10-09	1,112	1,118	1,108	1,110	699,300	1,110
2012-10-05	1,110	1,112	1,100	1,110	552,700	1,110
2012-10-04	1,100	1,118	1,098	1,106	651,100	1,106
2012-10-03	1,078	1,096	1,077	1,086	509,900	1,086
2012-10-02	1,075	1,086	1,071	1,076	477,100	1,076
2012-10-01	1,089	1,089	1,061	1,073	412,500	1,073
2012-09-28	1,093	1,104	1,087	1,089	724,100	1,089
2012-09-27	1,089	1,094	1,082	1,091	615,600	1,091
2012-09-26	1,100	1,119	1,086	1,088	780,500	1,088
2012-09-25	1,072	1,093	1,072	1,086	955,700	1,086
2012-09-24	1,066	1,068	1,024	1,067	997,100	1,067
2012-09-21	1,067	1,082	1,064	1,075	465,800	1,075
2012-09-20	1,065	1,074	1,061	1,063	1,375,600	1,063
2012-09-19	1,067	1,077	1,062	1,072	823,600	1,072
2012-09-18	1,074	1,077	1,064	1,067	774,000	1,067
2012-09-14	1,058	1,072	1,056	1,068	2,164,200	1,068
2012-09-13	1,050	1,064	1,047	1,056	733,100	1,056
2012-09-12	1,045	1,057	1,040	1,050	1,097,500	1,050
2012-09-11	1,037	1,045	1,030	1,042	786,700	1,042
2012-09-10	1,053	1,053	1,034	1,038	827,300	1,038
2012-09-07	1,060	1,061	1,045	1,053	1,426,200	1,053
2012-09-06	1,029	1,042	1,025	1,039	1,140,000	1,039
2012-09-05	1,025	1,031	1,016	1,029	976,000	1,029
2012-09-04	1,016	1,028	1,009	1,016	870,400	1,016
2012-09-03	999	1,012	991	1,003	735,200	1,003
2012-08-31	1,004	1,014	992	1,000	611,500	1,000
2012-08-30	1,017	1,026	1,000	1,009	479,500	1,009
2012-08-29	1,005	1,014	999	1,011	658,700	1,011
2012-08-28	1,010	1,012	994	999	640,700	999
2012-08-27	1,015	1,020	1,002	1,003	476,600	1,003
2012-08-24	999	1,003	992	1,000	542,100	1,000
2012-08-23	1,001	1,014	998	1,009	1,060,100	1,009
2012-08-22	1,005	1,005	994	1,004	604,900	1,004
2012-08-21	1,005	1,011	1,000	1,001	505,300	1,001
2012-08-20	999	1,006	992	997	759,900	997
2012-08-17	1,008	1,016	999	1,001	630,800	1,001
2012-08-16	1,008	1,015	998	1,011	780,300	1,011
2012-08-15	1,013	1,021	990	1,000	1,102,700	1,000
2012-08-14	1,033	1,044	990	1,012	1,965,500	1,012
2012-08-13	1,040	1,040	1,022	1,029	733,100	1,029
2012-08-10	1,031	1,050	1,027	1,042	1,135,100	1,042
2012-08-09	1,012	1,048	1,008	1,033	1,312,400	1,033
2012-08-08	1,010	1,029	1,010	1,018	1,189,200	1,018
2012-08-07	1,003	1,010	992	1,001	546,800	1,001
2012-08-06	978	1,018	977	1,009	1,010,900	1,009
2012-08-03	958	967	947	961	728,600	961
2012-08-02	971	977	961	967	887,400	967
2012-08-01	972	981	967	976	580,000	976
2012-07-31	970	986	963	980	714,900	980
2012-07-30	957	972	950	970	547,500	970
2012-07-27	948	963	942	953	621,900	953
2012-07-26	932	940	924	938	897,300	938
2012-07-25	944	944	923	926	1,135,000	926
2012-07-24	949	956	942	952	668,000	952
2012-07-23	958	960	945	949	576,300	949
2012-07-20	979	987	961	967	654,600	967
2012-07-19	978	993	972	975	671,200	975
2012-07-18	999	999	965	966	903,500	966
2012-07-17	973	1,000	969	987	916,500	987
2012-07-13	955	976	953	974	942,000	974
2012-07-12	969	973	950	953	651,300	953
2012-07-11	951	965	949	963	645,100	963
2012-07-10	945	971	945	952	686,000	952
2012-07-09	935	951	930	945	702,300	945
2012-07-06	941	942	929	936	1,058,900	936
2012-07-05	959	959	942	944	500,200	944
2012-07-04	960	964	946	959	725,000	959
2012-07-03	939	958	937	957	718,700	957
2012-07-02	937	940	930	936	418,400	936
2012-06-29	914	937	911	934	768,200	934
2012-06-28	911	923	905	920	727,200	920
2012-06-27	884	913	879	911	729,000	911
2012-06-26	878	888	876	882	580,200	882
2012-06-25	888	891	881	884	529,100	884
2012-06-22	885	896	885	888	557,400	888
2012-06-21	882	898	880	893	769,900	893
2012-06-20	881	890	875	885	586,900	885
2012-06-19	885	893	876	877	761,800	877
2012-06-18	881	887	874	884	680,500	884
2012-06-15	883	891	874	876	688,300	876
2012-06-14	885	891	877	883	1,027,900	883
2012-06-13	881	893	878	885	666,500	885
2012-06-12	876	883	866	879	1,070,300	879
2012-06-11	868	880	863	876	885,900	876
2012-06-08	858	861	842	854	2,738,700	854
2012-06-07	856	860	853	857	646,500	857
2012-06-06	854	857	844	847	1,155,100	847
2012-06-05	838	856	834	852	1,048,900	852
2012-06-04	818	833	812	833	817,200	833
2012-06-01	831	837	825	833	788,600	833
2012-05-31	827	834	815	831	998,400	831
2012-05-30	835	842	829	838	626,500	838
2012-05-29	840	840	828	838	819,900	838
2012-05-28	841	845	833	840	632,100	840
2012-05-25	831	840	824	836	721,300	836
2012-05-24	815	834	809	822	1,168,800	822
2012-05-23	814	822	809	813	886,700	813
2012-05-22	824	830	812	819	535,800	819
2012-05-21	821	832	817	820	960,800	820
2012-05-18	800	813	797	801	1,007,900	801
2012-05-17	781	815	781	811	1,535,100	811
2012-05-16	790	797	775	780	888,800	780
2012-05-15	781	804	777	795	833,000	795
2012-05-14	791	796	777	782	493,400	782
2012-05-11	810	812	779	784	1,157,500	784
2012-05-10	755	820	755	803	1,362,000	803
2012-05-09	783	786	769	770	553,000	770
2012-05-08	795	795	786	790	487,100	790
2012-05-07	781	792	776	788	417,500	788
2012-05-02	807	810	802	806	499,700	806
2012-05-01	804	814	802	805	424,400	805
2012-04-27	825	833	805	808	1,108,500	808
2012-04-26	834	838	825	830	480,700	830
2012-04-25	822	824	814	823	474,900	823
2012-04-24	816	820	813	815	481,200	815
2012-04-23	821	830	819	821	361,800	821
2012-04-20	820	826	815	821	536,300	821
2012-04-19	826	832	819	820	708,600	820
2012-04-18	831	838	828	834	462,000	834
2012-04-17	820	832	815	828	532,400	828
2012-04-16	832	833	822	822	891,800	822
2012-04-13	836	843	829	837	2,188,000	837
2012-04-12	832	841	827	836	722,700	836
2012-04-11	830	834	821	827	824,100	827
2012-04-10	846	846	830	836	889,600	836
2012-04-09	852	853	837	847	853,100	847
2012-04-06	857	857	850	854	693,300	854
2012-04-05	869	870	858	858	707,800	858
2012-04-04	883	884	866	867	739,900	867
2012-04-03	882	890	875	880	725,700	880
2012-04-02	904	904	887	887	946,500	887
2012-03-30	900	900	891	896	754,700	896
2012-03-29	899	901	893	898	633,900	898
2012-03-28	890	898	888	896	499,900	896
2012-03-27	896	902	892	901	977,100	901
2012-03-26	903	905	889	895	611,800	895
2012-03-23	901	905	896	898	701,500	898
2012-03-22	908	914	903	909	927,800	909
2012-03-21	910	910	901	907	1,056,700	907
2012-03-19	914	920	911	914	871,200	914
2012-03-16	926	928	913	914	896,400	914
2012-03-15	938	940	925	926	888,900	926
2012-03-14	928	937	922	928	1,145,800	928
2012-03-13	920	939	913	913	1,263,000	913
2012-03-12	928	936	913	916	1,068,000	916
2012-03-09	926	934	912	925	3,339,600	925
2012-03-08	910	916	901	916	1,057,800	916
2012-03-07	914	919	906	907	1,207,400	907
2012-03-06	896	918	896	916	1,246,800	916
2012-03-05	893	902	888	891	655,700	891
2012-03-02	885	898	885	893	1,001,800	893
2012-03-01	887	900	877	883	1,053,400	883
2012-02-29	887	900	881	882	1,009,800	882
2012-02-28	876	895	868	895	749,800	895
2012-02-27	886	888	872	878	1,007,600	878
2012-02-24	883	885	876	881	806,900	881
2012-02-23	889	892	879	891	741,600	891
2012-02-22	877	892	877	885	647,600	885
2012-02-21	865	880	865	877	478,400	877
2012-02-20	890	890	867	872	759,700	872
2012-02-17	876	884	869	880	1,024,200	880
2012-02-16	871	880	856	857	764,500	857
2012-02-15	869	885	862	875	1,232,200	875
2012-02-14	839	873	836	867	1,885,000	867
2012-02-13	825	832	823	830	686,000	830
2012-02-10	825	844	824	828	1,158,300	828
2012-02-09	826	837	821	826	1,127,900	826
2012-02-08	839	843	833	837	934,100	837
2012-02-07	855	856	827	838	1,214,700	838
2012-02-06	858	872	855	867	465,200	867
2012-02-03	851	855	844	848	443,100	848
2012-02-02	861	864	847	856	442,000	856
2012-02-01	853	865	852	861	451,000	861
2012-01-31	842	856	842	853	636,500	853
2012-01-30	849	856	837	842	627,000	842
2012-01-27	867	867	849	857	1,058,400	857
2012-01-26	862	874	860	866	1,047,400	866
2012-01-25	843	857	836	853	877,200	853
2012-01-24	833	839	826	837	542,300	837
2012-01-23	825	835	822	828	689,000	828
2012-01-20	829	838	823	830	1,118,200	830
2012-01-19	818	839	818	827	690,200	827
2012-01-18	821	840	813	829	893,100	829
2012-01-17	810	830	804	825	752,200	825
2012-01-16	815	817	807	814	541,900	814
2012-01-13	824	825	809	816	1,512,000	816
2012-01-12	805	815	800	813	506,000	813
2012-01-11	800	814	800	811	617,200	811
2012-01-10	798	811	797	800	655,600	800
2012-01-06	800	804	784	789	635,700	789
2012-01-05	800	810	794	806	525,300	806
2012-01-04	822	826	804	805	626,400	805

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30