1721 コムシスホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,681	1,687	1,659	1,660	733,100	1,660
2014-12-29	1,698	1,710	1,660	1,681	793,400	1,681
2014-12-26	1,672	1,697	1,668	1,693	586,200	1,693
2014-12-25	1,688	1,690	1,670	1,681	683,400	1,681
2014-12-24	1,750	1,754	1,702	1,709	765,500	1,709
2014-12-22	1,733	1,734	1,711	1,721	528,600	1,721
2014-12-19	1,756	1,756	1,719	1,740	1,040,500	1,740
2014-12-18	1,701	1,725	1,701	1,720	832,000	1,720
2014-12-17	1,683	1,694	1,669	1,680	1,152,900	1,680
2014-12-16	1,671	1,684	1,662	1,675	1,255,000	1,675
2014-12-15	1,693	1,729	1,688	1,711	987,600	1,711
2014-12-12	1,705	1,731	1,701	1,716	2,266,100	1,716
2014-12-11	1,720	1,729	1,684	1,706	1,053,300	1,706
2014-12-10	1,775	1,781	1,731	1,741	1,248,300	1,741
2014-12-09	1,807	1,834	1,799	1,815	832,600	1,815
2014-12-08	1,776	1,813	1,776	1,809	1,020,200	1,809
2014-12-05	1,785	1,789	1,760	1,781	1,144,900	1,781
2014-12-04	1,820	1,848	1,809	1,810	1,230,300	1,810
2014-12-03	1,768	1,825	1,768	1,791	1,685,700	1,791
2014-12-02	1,727	1,742	1,712	1,729	1,496,900	1,729
2014-12-01	1,753	1,765	1,740	1,755	1,115,300	1,755
2014-11-28	1,758	1,779	1,758	1,765	696,400	1,765
2014-11-27	1,772	1,790	1,757	1,758	787,700	1,758
2014-11-26	1,777	1,795	1,771	1,779	1,060,500	1,779
2014-11-25	1,794	1,815	1,760	1,762	1,091,300	1,762
2014-11-21	1,762	1,800	1,756	1,789	1,248,900	1,789
2014-11-20	1,787	1,798	1,777	1,780	944,900	1,780
2014-11-19	1,774	1,809	1,774	1,788	1,171,900	1,788
2014-11-18	1,776	1,796	1,756	1,774	1,189,100	1,774
2014-11-17	1,776	1,788	1,734	1,742	1,251,700	1,742
2014-11-14	1,795	1,798	1,750	1,786	2,708,600	1,786
2014-11-13	1,804	1,819	1,789	1,807	1,576,300	1,807
2014-11-12	1,875	1,878	1,818	1,823	1,994,700	1,823
2014-11-11	1,844	1,878	1,831	1,870	1,406,200	1,870
2014-11-10	1,882	1,886	1,834	1,848	2,207,900	1,848
2014-11-07	1,964	1,983	1,897	1,915	2,016,000	1,915
2014-11-06	1,986	2,050	1,964	2,005	1,224,200	2,005
2014-11-05	1,980	1,999	1,974	1,986	1,241,600	1,986
2014-11-04	2,001	2,018	1,970	1,999	1,587,800	1,999
2014-10-31	1,908	1,968	1,895	1,961	2,017,700	1,961
2014-10-30	1,875	1,917	1,865	1,890	1,551,300	1,890
2014-10-29	1,825	1,869	1,825	1,856	688,700	1,856
2014-10-28	1,812	1,829	1,804	1,822	621,700	1,822
2014-10-27	1,809	1,834	1,800	1,831	675,800	1,831
2014-10-24	1,796	1,812	1,785	1,806	1,155,900	1,806
2014-10-23	1,723	1,771	1,723	1,761	833,800	1,761
2014-10-22	1,696	1,747	1,696	1,744	928,700	1,744
2014-10-21	1,698	1,708	1,664	1,670	718,500	1,670
2014-10-20	1,688	1,706	1,688	1,704	867,100	1,704
2014-10-17	1,680	1,695	1,642	1,648	1,158,100	1,648
2014-10-16	1,672	1,707	1,671	1,678	968,000	1,678
2014-10-15	1,699	1,729	1,696	1,724	824,800	1,724
2014-10-14	1,675	1,711	1,652	1,693	1,383,300	1,693
2014-10-10	1,747	1,756	1,722	1,736	1,308,800	1,736
2014-10-09	1,803	1,810	1,771	1,774	774,300	1,774
2014-10-08	1,775	1,800	1,766	1,794	779,300	1,794
2014-10-07	1,819	1,831	1,798	1,799	746,600	1,799
2014-10-06	1,826	1,858	1,820	1,839	759,500	1,839
2014-10-03	1,815	1,837	1,798	1,814	1,286,400	1,814
2014-10-02	1,867	1,875	1,835	1,838	837,900	1,838
2014-10-01	1,897	1,908	1,871	1,880	562,900	1,880
2014-09-30	1,900	1,921	1,871	1,891	703,400	1,891
2014-09-29	1,883	1,914	1,878	1,911	780,000	1,911
2014-09-26	1,853	1,879	1,843	1,870	909,100	1,870
2014-09-25	1,909	1,912	1,890	1,901	672,000	1,901
2014-09-24	1,879	1,915	1,875	1,898	727,900	1,898
2014-09-22	1,930	1,937	1,878	1,885	715,300	1,885
2014-09-19	1,899	1,938	1,890	1,924	917,400	1,924
2014-09-18	1,914	1,918	1,890	1,894	851,200	1,894
2014-09-17	1,905	1,923	1,899	1,905	663,700	1,905
2014-09-16	1,922	1,945	1,907	1,909	732,800	1,909
2014-09-12	1,941	1,949	1,926	1,937	2,407,700	1,937
2014-09-11	1,973	1,986	1,954	1,961	723,400	1,961
2014-09-10	1,975	1,985	1,948	1,967	611,100	1,967
2014-09-09	2,017	2,022	1,988	1,994	468,600	1,994
2014-09-08	1,969	2,015	1,969	2,006	363,900	2,006
2014-09-05	2,032	2,035	1,987	1,990	396,300	1,990
2014-09-04	2,003	2,035	2,000	2,009	604,700	2,009
2014-09-03	2,032	2,036	1,995	2,020	606,100	2,020
2014-09-02	2,025	2,038	2,005	2,022	796,300	2,022
2014-09-01	2,000	2,025	1,994	2,007	663,100	2,007
2014-08-29	2,000	2,011	1,965	1,986	645,200	1,986
2014-08-28	2,012	2,021	2,001	2,009	428,200	2,009
2014-08-27	2,000	2,050	2,000	2,019	701,900	2,019
2014-08-26	1,956	2,003	1,947	1,997	912,500	1,997
2014-08-25	1,922	1,947	1,913	1,944	485,600	1,944
2014-08-22	1,964	1,964	1,923	1,927	320,900	1,927
2014-08-21	1,952	1,960	1,928	1,950	373,500	1,950
2014-08-20	1,931	1,952	1,925	1,939	414,500	1,939
2014-08-19	1,960	1,972	1,941	1,944	603,100	1,944
2014-08-18	1,939	1,958	1,938	1,945	309,100	1,945
2014-08-15	1,964	1,966	1,938	1,949	432,600	1,949
2014-08-14	1,946	1,969	1,943	1,964	378,800	1,964
2014-08-13	1,935	1,962	1,929	1,945	632,800	1,945
2014-08-12	1,904	1,948	1,902	1,936	857,800	1,936
2014-08-11	1,837	1,873	1,832	1,871	601,600	1,871
2014-08-08	1,837	1,860	1,795	1,797	1,023,300	1,797
2014-08-07	1,860	1,879	1,853	1,874	503,500	1,874
2014-08-06	1,900	1,901	1,852	1,858	685,700	1,858
2014-08-05	1,994	1,995	1,905	1,908	892,600	1,908
2014-08-04	1,922	1,973	1,911	1,964	849,100	1,964
2014-08-01	1,921	1,941	1,917	1,922	508,300	1,922
2014-07-31	1,942	1,950	1,922	1,923	481,600	1,923
2014-07-30	1,932	1,950	1,925	1,933	377,000	1,933
2014-07-29	1,920	1,935	1,903	1,932	640,800	1,932
2014-07-28	1,897	1,918	1,897	1,905	293,700	1,905
2014-07-25	1,886	1,900	1,870	1,898	290,100	1,898
2014-07-24	1,893	1,907	1,867	1,872	423,600	1,872
2014-07-23	1,880	1,889	1,867	1,876	312,400	1,876
2014-07-22	1,853	1,879	1,838	1,870	486,400	1,870
2014-07-18	1,840	1,850	1,824	1,844	401,500	1,844
2014-07-17	1,865	1,879	1,861	1,872	284,300	1,872
2014-07-16	1,878	1,878	1,860	1,864	303,700	1,864
2014-07-15	1,873	1,882	1,858	1,874	396,800	1,874
2014-07-14	1,877	1,887	1,856	1,882	356,400	1,882
2014-07-11	1,810	1,864	1,810	1,863	731,200	1,863
2014-07-10	1,850	1,859	1,829	1,833	344,900	1,833
2014-07-09	1,840	1,840	1,817	1,838	429,700	1,838
2014-07-08	1,842	1,857	1,813	1,849	543,300	1,849
2014-07-07	1,855	1,874	1,850	1,858	337,900	1,858
2014-07-04	1,880	1,883	1,857	1,861	270,100	1,861
2014-07-03	1,853	1,870	1,848	1,851	446,700	1,851
2014-07-02	1,879	1,892	1,859	1,859	511,800	1,859
2014-07-01	1,867	1,895	1,867	1,888	504,400	1,888
2014-06-30	1,878	1,894	1,865	1,883	368,500	1,883
2014-06-27	1,930	1,933	1,859	1,864	553,600	1,864
2014-06-26	1,921	1,934	1,901	1,921	528,600	1,921
2014-06-25	1,870	1,919	1,865	1,908	458,000	1,908
2014-06-24	1,861	1,893	1,851	1,885	520,000	1,885
2014-06-23	1,875	1,878	1,860	1,871	408,300	1,871
2014-06-20	1,859	1,876	1,853	1,856	647,400	1,856
2014-06-19	1,824	1,884	1,816	1,875	859,000	1,875
2014-06-18	1,811	1,819	1,787	1,800	520,500	1,800
2014-06-17	1,812	1,831	1,808	1,813	374,800	1,813
2014-06-16	1,830	1,835	1,802	1,809	468,100	1,809
2014-06-13	1,805	1,837	1,783	1,832	1,679,100	1,832
2014-06-12	1,835	1,845	1,820	1,833	676,300	1,833
2014-06-11	1,848	1,859	1,832	1,856	510,300	1,856
2014-06-10	1,880	1,890	1,856	1,861	400,400	1,861
2014-06-09	1,893	1,895	1,878	1,883	435,300	1,883
2014-06-06	1,871	1,891	1,868	1,882	446,700	1,882
2014-06-05	1,878	1,884	1,854	1,871	753,600	1,871
2014-06-04	1,878	1,893	1,865	1,885	468,500	1,885
2014-06-03	1,895	1,895	1,867	1,883	724,300	1,883
2014-06-02	1,876	1,891	1,851	1,885	557,500	1,885
2014-05-30	1,844	1,872	1,834	1,836	636,900	1,836
2014-05-29	1,828	1,856	1,821	1,848	519,000	1,848
2014-05-28	1,811	1,842	1,806	1,835	466,300	1,835
2014-05-27	1,783	1,813	1,783	1,801	457,400	1,801
2014-05-26	1,780	1,801	1,764	1,794	878,700	1,794
2014-05-23	1,810	1,818	1,795	1,810	380,800	1,810
2014-05-22	1,798	1,808	1,775	1,807	598,300	1,807
2014-05-21	1,779	1,787	1,755	1,783	482,200	1,783
2014-05-20	1,781	1,791	1,766	1,779	775,200	1,779
2014-05-19	1,740	1,794	1,726	1,769	1,083,800	1,769
2014-05-16	1,740	1,740	1,690	1,720	788,000	1,720
2014-05-15	1,721	1,753	1,710	1,748	1,045,500	1,748
2014-05-14	1,707	1,730	1,702	1,722	697,400	1,722
2014-05-13	1,685	1,707	1,680	1,701	679,700	1,701
2014-05-12	1,625	1,678	1,614	1,671	851,900	1,671
2014-05-09	1,625	1,659	1,615	1,624	831,900	1,624
2014-05-08	1,632	1,637	1,614	1,629	554,100	1,629
2014-05-07	1,661	1,675	1,625	1,625	661,800	1,625
2014-05-02	1,688	1,697	1,681	1,692	327,200	1,692
2014-05-01	1,690	1,707	1,677	1,704	539,300	1,704
2014-04-30	1,680	1,694	1,669	1,675	336,000	1,675
2014-04-28	1,668	1,685	1,660	1,680	423,100	1,680
2014-04-25	1,696	1,698	1,667	1,680	465,400	1,680
2014-04-24	1,710	1,719	1,669	1,692	501,700	1,692
2014-04-23	1,717	1,717	1,681	1,705	547,100	1,705
2014-04-22	1,730	1,733	1,706	1,706	349,100	1,706
2014-04-21	1,730	1,736	1,650	1,714	447,900	1,714
2014-04-18	1,704	1,730	1,695	1,720	583,600	1,720
2014-04-17	1,660	1,691	1,659	1,689	561,900	1,689
2014-04-16	1,649	1,681	1,638	1,679	591,100	1,679
2014-04-15	1,635	1,635	1,607	1,617	482,600	1,617
2014-04-14	1,612	1,620	1,586	1,610	605,100	1,610
2014-04-11	1,625	1,639	1,599	1,606	1,774,000	1,606
2014-04-10	1,689	1,693	1,646	1,655	595,200	1,655
2014-04-09	1,705	1,710	1,658	1,666	843,200	1,666
2014-04-08	1,709	1,730	1,699	1,704	830,100	1,704
2014-04-07	1,703	1,726	1,695	1,702	634,100	1,702
2014-04-04	1,685	1,718	1,685	1,715	676,600	1,715
2014-04-03	1,655	1,712	1,654	1,695	1,245,700	1,695
2014-04-02	1,618	1,652	1,598	1,635	700,300	1,635
2014-04-01	1,628	1,632	1,609	1,621	643,000	1,621
2014-03-31	1,645	1,656	1,608	1,618	635,200	1,618
2014-03-28	1,623	1,639	1,611	1,638	551,100	1,638
2014-03-27	1,561	1,631	1,551	1,625	930,100	1,625
2014-03-26	1,604	1,614	1,591	1,596	1,001,600	1,596
2014-03-25	1,602	1,611	1,576	1,596	894,200	1,596
2014-03-24	1,608	1,637	1,601	1,612	1,180,700	1,612
2014-03-20	1,667	1,667	1,606	1,619	775,700	1,619
2014-03-19	1,667	1,682	1,625	1,659	657,300	1,659
2014-03-18	1,659	1,677	1,659	1,661	359,800	1,661
2014-03-17	1,635	1,652	1,631	1,639	546,000	1,639
2014-03-14	1,654	1,687	1,648	1,654	2,398,400	1,654
2014-03-13	1,692	1,713	1,663	1,700	1,480,800	1,700
2014-03-12	1,730	1,730	1,694	1,694	1,054,200	1,694
2014-03-11	1,735	1,758	1,729	1,740	498,500	1,740
2014-03-10	1,730	1,742	1,724	1,731	529,200	1,731
2014-03-07	1,717	1,739	1,715	1,724	733,300	1,724
2014-03-06	1,700	1,718	1,670	1,711	917,500	1,711
2014-03-05	1,664	1,723	1,664	1,708	1,427,900	1,708
2014-03-04	1,650	1,660	1,618	1,650	734,600	1,650
2014-03-03	1,688	1,692	1,639	1,653	782,400	1,653
2014-02-28	1,680	1,694	1,664	1,690	718,700	1,690
2014-02-27	1,676	1,696	1,663	1,682	799,200	1,682
2014-02-26	1,663	1,685	1,650	1,671	666,600	1,671
2014-02-25	1,672	1,697	1,669	1,687	718,700	1,687
2014-02-24	1,644	1,661	1,615	1,646	891,800	1,646
2014-02-21	1,585	1,666	1,584	1,662	1,225,000	1,662
2014-02-20	1,593	1,612	1,580	1,581	1,130,200	1,581
2014-02-19	1,578	1,604	1,578	1,591	839,500	1,591
2014-02-18	1,537	1,592	1,535	1,578	1,034,900	1,578
2014-02-17	1,529	1,533	1,502	1,527	639,000	1,527
2014-02-14	1,510	1,538	1,496	1,504	1,644,500	1,504
2014-02-13	1,516	1,544	1,498	1,503	1,081,200	1,503
2014-02-12	1,482	1,530	1,482	1,507	831,000	1,507
2014-02-10	1,471	1,483	1,451	1,468	607,600	1,468
2014-02-07	1,442	1,481	1,442	1,456	1,000,000	1,456
2014-02-06	1,432	1,511	1,418	1,471	986,600	1,471
2014-02-05	1,405	1,438	1,395	1,427	918,500	1,427
2014-02-04	1,450	1,451	1,405	1,405	722,400	1,405
2014-02-03	1,478	1,499	1,462	1,481	604,500	1,481
2014-01-31	1,521	1,531	1,490	1,503	605,300	1,503
2014-01-30	1,512	1,522	1,494	1,513	756,600	1,513
2014-01-29	1,521	1,547	1,516	1,547	679,500	1,547
2014-01-28	1,486	1,510	1,480	1,482	548,000	1,482
2014-01-27	1,477	1,501	1,475	1,487	671,500	1,487
2014-01-24	1,540	1,542	1,504	1,517	968,700	1,517
2014-01-23	1,555	1,587	1,555	1,557	718,700	1,557
2014-01-22	1,539	1,560	1,526	1,539	1,076,100	1,539
2014-01-21	1,547	1,585	1,538	1,571	915,800	1,571
2014-01-20	1,521	1,534	1,514	1,521	595,800	1,521
2014-01-17	1,530	1,543	1,516	1,524	1,027,000	1,524
2014-01-16	1,540	1,590	1,540	1,552	496,900	1,552
2014-01-15	1,532	1,566	1,532	1,561	659,200	1,561
2014-01-14	1,538	1,560	1,524	1,528	1,128,500	1,528
2014-01-10	1,581	1,602	1,567	1,583	1,649,200	1,583
2014-01-09	1,611	1,618	1,596	1,605	754,100	1,605
2014-01-08	1,596	1,634	1,595	1,633	689,400	1,633
2014-01-07	1,592	1,606	1,575	1,579	1,162,300	1,579
2014-01-06	1,624	1,634	1,605	1,614	1,389,700	1,614

分割・併合履歴：なし