1. HOME >
  2. 株価時系列 >
  3. 1721 >
  4. 2013年

1721 コムシスホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6341,6541,6241,652701,6001,652
2013-12-271,6481,6481,6201,640569,5001,640
2013-12-261,6141,6481,6101,643831,3001,643
2013-12-251,5901,6171,5831,606694,0001,606
2013-12-241,5941,6161,5821,594963,5001,594
2013-12-201,5831,5901,5701,584816,9001,584
2013-12-191,6101,6231,5971,6051,364,7001,605
2013-12-181,5141,5771,5141,5711,513,6001,571
2013-12-171,5241,5361,5191,523684,1001,523
2013-12-161,5311,5361,5121,514749,1001,514
2013-12-131,5011,5421,4941,5283,007,1001,528
2013-12-121,5231,5361,5031,5091,337,0001,509
2013-12-111,4961,5301,4861,5221,545,6001,522
2013-12-101,4791,4951,4691,479925,4001,479
2013-12-091,4571,4681,4301,468629,7001,468
2013-12-061,4001,4311,3941,427681,2001,427
2013-12-051,4561,4571,4191,421868,5001,421
2013-12-041,4311,4401,4131,431879,1001,431
2013-12-031,4661,4731,4531,465865,4001,465
2013-12-021,4401,4611,4331,458509,3001,458
2013-11-291,4301,4551,4281,449774,8001,449
2013-11-281,4351,4441,4291,441736,7001,441
2013-11-271,4101,4281,4101,421495,9001,421
2013-11-261,4101,4351,4101,420478,4001,420
2013-11-251,4371,4391,4271,436573,9001,436
2013-11-221,4401,4441,4201,430775,9001,430
2013-11-211,4351,4451,4111,428883,9001,428
2013-11-201,4401,4441,4111,417658,9001,417
2013-11-191,4231,4491,4141,441665,9001,441
2013-11-181,4451,4521,4311,4431,499,6001,443
2013-11-151,4061,4191,3921,4171,062,1001,417
2013-11-141,3711,4121,3671,3991,439,6001,399
2013-11-131,3561,3681,3501,364495,6001,364
2013-11-121,3511,3761,3501,368632,5001,368
2013-11-111,3571,3581,3341,349523,3001,349
2013-11-081,3241,3461,3181,341773,5001,341
2013-11-071,3981,3991,3441,346779,5001,346
2013-11-061,3481,3931,3441,386601,6001,386
2013-11-051,3641,3741,3571,372651,2001,372
2013-11-011,3621,3691,3481,367663,8001,367
2013-10-311,3591,3731,3511,360557,4001,360
2013-10-301,3551,3611,3311,360763,3001,360
2013-10-291,3221,3501,3161,345486,8001,345
2013-10-281,3271,3531,3201,352518,5001,352
2013-10-251,3471,3471,3141,316662,9001,316
2013-10-241,3421,3611,3221,358481,2001,358
2013-10-231,3791,3851,3511,351474,1001,351
2013-10-221,3801,3911,3611,380409,7001,380
2013-10-211,3801,3891,3711,383366,0001,383
2013-10-181,3751,3811,3571,373429,9001,373
2013-10-171,3761,3851,3631,378391,3001,378
2013-10-161,3681,3701,3511,362437,0001,362
2013-10-151,3641,3761,3531,363547,2001,363
2013-10-111,3491,3801,3401,3581,307,3001,358
2013-10-101,3161,3251,3071,325364,2001,325
2013-10-091,2921,3161,2841,315625,1001,315
2013-10-081,2741,3001,2731,291398,9001,291
2013-10-071,3021,3191,2871,289556,5001,289
2013-10-041,2931,3111,2761,297785,3001,297
2013-10-031,3231,3271,3101,310863,3001,310
2013-10-021,3611,3731,3311,335981,3001,335
2013-10-011,3681,3851,3601,369447,8001,369
2013-09-301,3581,3921,3511,368493,3001,368
2013-09-271,3961,4031,3721,392558,4001,392
2013-09-261,3681,4041,3471,404635,7001,404
2013-09-251,4041,4131,3841,3841,064,9001,384
2013-09-241,3861,4011,3761,398652,4001,398
2013-09-201,3971,4111,3851,396903,3001,396
2013-09-191,3731,3961,3621,390914,1001,390
2013-09-181,3501,3741,3361,362569,5001,362
2013-09-171,3711,3731,3471,350524,8001,350
2013-09-131,3311,3691,3311,3662,214,0001,366
2013-09-121,3401,3551,3301,340675,5001,340
2013-09-111,3661,3701,3381,340764,2001,340
2013-09-101,3251,3581,3191,356858,9001,356
2013-09-091,3211,3331,3031,322790,6001,322
2013-09-061,2881,2981,2651,271679,3001,271
2013-09-051,2901,2951,2791,287636,8001,287
2013-09-041,2781,2901,2651,288588,2001,288
2013-09-031,2631,2801,2631,280919,3001,280
2013-09-021,2261,2551,2201,252821,2001,252
2013-08-301,2281,2301,2091,220770,6001,220
2013-08-291,2381,2381,2131,223852,0001,223
2013-08-281,1951,2191,1801,213642,7001,213
2013-08-271,2201,2301,2141,219679,9001,219
2013-08-261,2311,2541,2121,220854,3001,220
2013-08-231,2001,2241,1961,2191,309,1001,219
2013-08-221,1841,1991,1751,1991,719,9001,199
2013-08-211,1671,1801,1611,1791,206,4001,179
2013-08-201,1761,1781,1561,1571,087,9001,157
2013-08-191,1641,1801,1611,1761,214,5001,176
2013-08-161,1751,1751,1451,1601,636,8001,160
2013-08-151,1851,1861,1721,1771,149,4001,177
2013-08-141,1831,1881,1681,1853,317,3001,185
2013-08-131,1961,2101,1801,1862,416,0001,186
2013-08-121,1991,2091,1881,201557,9001,201
2013-08-091,1961,2111,1851,2081,094,2001,208
2013-08-081,2271,2381,1941,199792,6001,199
2013-08-071,2531,2741,2281,229869,2001,229
2013-08-061,2531,3151,2451,313688,2001,313
2013-08-051,2851,3001,2701,283569,9001,283
2013-08-021,2811,3151,2701,315490,8001,315
2013-08-011,2471,2711,2331,271470,9001,271
2013-07-311,2551,2621,2251,246618,8001,246
2013-07-301,2551,2761,2471,269898,0001,269
2013-07-291,2851,2861,2581,258716,6001,258
2013-07-261,3041,3071,2851,294770,5001,294
2013-07-251,3311,3431,3241,330479,2001,330
2013-07-241,3381,3411,3171,332555,8001,332
2013-07-231,3291,3461,3241,341589,9001,341
2013-07-221,3301,3351,3081,329450,6001,329
2013-07-191,3401,3471,3061,313913,7001,313
2013-07-181,3211,3341,3121,330605,0001,330
2013-07-171,3111,3211,3041,321581,2001,321
2013-07-161,2781,3191,2691,3121,580,9001,312
2013-07-121,3311,3501,3301,3381,141,6001,338
2013-07-111,3101,3281,2981,326398,3001,326
2013-07-101,3211,3391,3031,310676,1001,310
2013-07-091,2921,3241,2921,324556,0001,324
2013-07-081,2961,3131,2811,281558,8001,281
2013-07-051,2831,2981,2831,291540,8001,291
2013-07-041,2691,2891,2681,283286,7001,283
2013-07-031,2751,2841,2641,268443,7001,268
2013-07-021,2471,2841,2471,275808,0001,275
2013-07-011,2661,2741,2071,2411,073,5001,241
2013-06-281,2271,2681,2241,267753,2001,267
2013-06-271,1921,2271,1761,226609,7001,226
2013-06-261,2301,2381,1811,187531,0001,187
2013-06-251,2351,2471,1931,218824,0001,218
2013-06-241,2381,2441,2001,206396,8001,206
2013-06-211,1931,2331,1781,222739,9001,222
2013-06-201,1971,2161,1731,1961,165,5001,196
2013-06-191,2341,2461,2101,227627,1001,227
2013-06-181,2201,2451,2101,215669,2001,215
2013-06-171,1951,2201,1811,220933,6001,220
2013-06-141,1641,2231,1641,1982,549,3001,198
2013-06-131,2321,2401,1521,1531,346,3001,153
2013-06-121,2301,2591,2191,257843,7001,257
2013-06-111,2641,2911,2511,252818,1001,252
2013-06-101,2441,2711,2311,270878,7001,270
2013-06-071,2061,2421,1861,2211,058,3001,221
2013-06-061,2361,2601,1851,2061,221,9001,206
2013-06-051,2411,3141,2351,2361,265,1001,236
2013-06-041,2281,2631,2161,2421,137,9001,242
2013-06-031,2421,2461,2011,2221,195,8001,222
2013-05-311,2291,2761,2291,2491,027,7001,249
2013-05-301,2771,2821,2101,2121,443,2001,212
2013-05-291,3071,3301,2951,303819,9001,303
2013-05-281,2831,3131,2661,298633,6001,298
2013-05-271,3101,3401,2771,284855,6001,284
2013-05-241,3061,3711,3041,3581,917,1001,358
2013-05-231,3721,3871,2601,2621,359,9001,262
2013-05-221,3501,3681,3341,363715,1001,363
2013-05-211,3361,3451,3211,337589,0001,337
2013-05-201,3541,3621,3291,3501,011,7001,350
2013-05-171,3341,3861,3051,381843,6001,381
2013-05-161,3691,3821,3371,356892,3001,356
2013-05-151,4361,4361,3921,394676,4001,394
2013-05-141,3911,4331,3851,420961,3001,420
2013-05-131,4021,4141,3751,395829,4001,395
2013-05-101,4281,4281,3691,3921,490,2001,392
2013-05-091,3351,4681,3201,4061,291,3001,406
2013-05-081,3101,3331,2961,322576,3001,322
2013-05-071,3081,3241,3001,317761,2001,317
2013-05-021,2901,2961,2711,282464,1001,282
2013-05-011,2901,2951,2691,291447,8001,291
2013-04-301,2791,3071,2681,290920,8001,290
2013-04-261,2601,2831,2531,271831,6001,271
2013-04-251,2431,2641,2311,259709,2001,259
2013-04-241,2271,2461,2171,246687,6001,246
2013-04-231,2001,2271,1941,211724,8001,211
2013-04-221,1981,2011,1851,201626,2001,201
2013-04-191,1841,1881,1741,182588,8001,182
2013-04-181,1871,1981,1671,1811,057,2001,181
2013-04-171,1631,1901,1541,1831,072,3001,183
2013-04-161,1221,1631,1201,1571,532,8001,157
2013-04-151,1331,1361,1231,131995,7001,131
2013-04-121,1461,1491,1181,1221,948,0001,122
2013-04-111,1201,1361,1171,1351,165,9001,135
2013-04-101,1321,1421,1071,1231,292,0001,123
2013-04-091,1461,1541,1291,140792,3001,140
2013-04-081,1421,1501,1191,127808,8001,127
2013-04-051,1601,1601,1001,1001,410,2001,100
2013-04-041,0981,1351,0821,135929,9001,135
2013-04-031,1101,1141,1011,109772,5001,109
2013-04-021,1141,1191,0841,1071,009,8001,107
2013-04-011,1481,1531,1251,1261,152,3001,126
2013-03-291,1421,1491,1331,142415,6001,142
2013-03-281,1541,1671,1281,1401,163,6001,140
2013-03-271,1331,1491,1301,146596,6001,146
2013-03-261,1331,1481,1311,145588,1001,145
2013-03-251,1641,1691,1511,153930,9001,153
2013-03-221,1441,1511,1331,1391,026,4001,139
2013-03-211,1411,1551,1351,151639,6001,151
2013-03-191,1571,1591,1361,145661,0001,145
2013-03-181,1501,1611,1401,140984,0001,140
2013-03-151,1761,1831,1621,174841,9001,174
2013-03-141,1711,1811,1621,181803,2001,181
2013-03-131,1501,1831,1481,1751,340,1001,175
2013-03-121,1801,1801,1571,1611,071,2001,161
2013-03-111,1691,1841,1611,1711,227,1001,171
2013-03-081,1781,1891,1651,1704,233,2001,170
2013-03-071,1711,1821,1671,1753,224,9001,175
2013-03-061,2111,2181,1831,1832,207,0001,183
2013-03-051,2281,2301,2111,213608,1001,213
2013-03-041,2101,2341,2081,226544,6001,226
2013-03-011,2131,2181,1871,210834,3001,210
2013-02-281,2181,2301,2061,227976,2001,227
2013-02-271,1921,2121,1871,196562,1001,196
2013-02-261,1711,2071,1711,1961,259,0001,196
2013-02-251,2471,2481,2161,231787,9001,231
2013-02-221,1681,2321,1681,2172,022,9001,217
2013-02-211,1641,1801,1611,161857,5001,161
2013-02-201,1701,1891,1691,178713,2001,178
2013-02-191,1531,1801,1521,163719,0001,163
2013-02-181,1421,1751,1311,1651,033,4001,165
2013-02-151,1521,1581,1361,1411,097,8001,141
2013-02-141,1531,1731,1371,1651,062,7001,165
2013-02-131,1651,1791,1541,164987,9001,164
2013-02-121,1571,1651,1341,1511,226,6001,151
2013-02-081,1211,1601,1191,1331,916,8001,133
2013-02-071,1421,1671,1291,1511,336,7001,151
2013-02-061,1501,1841,1441,1721,260,4001,172
2013-02-051,1241,1431,1011,1221,081,0001,122
2013-02-041,1361,1481,1151,130903,5001,130
2013-02-011,1201,1681,1081,1211,630,9001,121
2013-01-311,0981,1111,0831,103708,9001,103
2013-01-301,0841,1111,0841,111638,5001,111
2013-01-291,0851,1001,0781,081674,9001,081
2013-01-281,0901,0991,0821,090588,0001,090
2013-01-251,0911,1041,0771,090852,5001,090
2013-01-241,0461,0911,0451,0611,417,4001,061
2013-01-231,0611,0631,0401,0401,187,7001,040
2013-01-221,0971,0981,0621,0731,199,7001,073
2013-01-211,1131,1131,0871,087820,4001,087
2013-01-181,1221,1271,1041,1101,423,5001,110
2013-01-171,1121,1151,0721,094850,1001,094
2013-01-161,1241,1401,1091,1121,048,4001,112
2013-01-151,1211,1451,1121,1191,426,2001,119
2013-01-111,1121,1271,0911,1011,603,8001,101
2013-01-101,1131,1221,0971,111665,0001,111
2013-01-091,0931,1151,0891,113663,0001,113
2013-01-081,0891,1291,0881,105929,8001,105
2013-01-071,1201,1221,0861,0881,464,4001,088
2013-01-041,1261,1341,1091,119816,6001,119

分割・併合履歴 ： なし