1721 コムシスホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,120	2,153	2,120	2,141	343,900	2,141
2016-12-29	2,145	2,161	2,133	2,136	332,300	2,136
2016-12-28	2,131	2,156	2,125	2,152	376,100	2,152
2016-12-27	2,119	2,123	2,109	2,116	369,900	2,116
2016-12-26	2,087	2,134	2,076	2,126	401,100	2,126
2016-12-22	2,121	2,135	2,104	2,128	368,900	2,128
2016-12-21	2,143	2,155	2,120	2,131	592,300	2,131
2016-12-20	2,112	2,132	2,100	2,129	368,200	2,129
2016-12-19	2,123	2,130	2,105	2,119	476,300	2,119
2016-12-16	2,128	2,135	2,109	2,121	547,700	2,121
2016-12-15	2,124	2,140	2,101	2,111	501,700	2,111
2016-12-14	2,096	2,124	2,091	2,113	747,300	2,113
2016-12-13	2,072	2,100	2,071	2,098	636,800	2,098
2016-12-12	2,063	2,089	2,042	2,062	983,800	2,062
2016-12-09	2,042	2,061	2,029	2,038	1,845,400	2,038
2016-12-08	1,972	2,031	1,957	2,027	1,077,500	2,027
2016-12-07	1,979	1,982	1,967	1,971	396,000	1,971
2016-12-06	1,984	1,990	1,979	1,980	730,600	1,980
2016-12-05	1,976	1,980	1,963	1,969	483,900	1,969
2016-12-02	1,968	1,974	1,943	1,969	595,700	1,969
2016-12-01	1,970	1,992	1,965	1,968	748,500	1,968
2016-11-30	1,944	1,963	1,939	1,955	602,100	1,955
2016-11-29	1,954	1,960	1,938	1,945	624,000	1,945
2016-11-28	1,917	1,959	1,912	1,954	501,200	1,954
2016-11-25	1,932	1,937	1,909	1,921	514,100	1,921
2016-11-24	1,930	1,937	1,915	1,915	581,300	1,915
2016-11-22	1,901	1,921	1,891	1,913	652,900	1,913
2016-11-21	1,868	1,905	1,859	1,900	634,500	1,900
2016-11-18	1,824	1,877	1,817	1,869	1,087,000	1,869
2016-11-17	1,820	1,842	1,804	1,822	967,600	1,822
2016-11-16	1,829	1,855	1,820	1,842	607,800	1,842
2016-11-15	1,828	1,829	1,801	1,820	651,500	1,820
2016-11-14	1,788	1,817	1,787	1,809	1,091,800	1,809
2016-11-11	1,884	1,899	1,775	1,779	1,658,000	1,779
2016-11-10	1,900	1,926	1,867	1,884	998,600	1,884
2016-11-09	1,911	1,973	1,826	1,830	1,909,100	1,830
2016-11-08	1,853	1,855	1,837	1,841	451,900	1,841
2016-11-07	1,850	1,865	1,842	1,853	674,900	1,853
2016-11-04	1,840	1,853	1,812	1,822	642,400	1,822
2016-11-02	1,844	1,858	1,835	1,853	458,700	1,853
2016-11-01	1,835	1,859	1,818	1,857	567,000	1,857
2016-10-31	1,858	1,859	1,833	1,851	448,900	1,851
2016-10-28	1,862	1,884	1,854	1,857	1,120,100	1,857
2016-10-27	1,857	1,861	1,835	1,851	508,100	1,851
2016-10-26	1,838	1,864	1,834	1,851	709,500	1,851
2016-10-25	1,834	1,835	1,821	1,829	407,700	1,829
2016-10-24	1,814	1,819	1,802	1,816	416,200	1,816
2016-10-21	1,830	1,847	1,813	1,816	727,600	1,816
2016-10-20	1,814	1,845	1,806	1,841	575,700	1,841
2016-10-19	1,818	1,828	1,811	1,822	732,300	1,822
2016-10-17	1,796	1,814	1,782	1,792	779,400	1,792
2016-10-13	1,786	1,786	1,761	1,768	417,700	1,768
2016-10-12	1,779	1,782	1,766	1,774	529,000	1,774
2016-10-11	1,777	1,793	1,770	1,789	694,400	1,789
2016-10-07	1,783	1,785	1,761	1,766	333,500	1,766
2016-10-06	1,789	1,799	1,773	1,781	451,000	1,781
2016-10-05	1,780	1,787	1,764	1,780	460,800	1,780
2016-10-04	1,794	1,802	1,776	1,785	592,300	1,785
2016-10-03	1,807	1,813	1,782	1,788	488,200	1,788
2016-09-30	1,814	1,858	1,782	1,787	934,200	1,787
2016-09-29	1,812	1,823	1,800	1,820	480,200	1,820
2016-09-28	1,796	1,811	1,767	1,807	659,900	1,807
2016-09-27	1,808	1,839	1,804	1,836	879,400	1,836
2016-09-26	1,809	1,811	1,789	1,806	924,500	1,806
2016-09-23	1,826	1,828	1,797	1,809	1,156,400	1,809
2016-09-21	1,816	1,834	1,795	1,831	1,250,500	1,831
2016-09-20	1,818	1,855	1,814	1,839	597,900	1,839
2016-09-16	1,874	1,879	1,836	1,842	884,900	1,842
2016-09-15	1,839	1,853	1,823	1,834	744,500	1,834
2016-09-14	1,861	1,867	1,843	1,851	774,100	1,851
2016-09-13	1,875	1,883	1,856	1,869	689,600	1,869
2016-09-12	1,852	1,868	1,838	1,848	1,030,700	1,848
2016-09-09	1,903	1,918	1,869	1,890	1,357,900	1,890
2016-09-08	1,902	1,906	1,880	1,904	876,300	1,904
2016-09-07	1,926	1,930	1,908	1,918	991,400	1,918
2016-09-06	1,929	1,949	1,923	1,947	973,900	1,947
2016-09-05	1,922	1,935	1,894	1,924	586,600	1,924
2016-09-02	1,955	1,956	1,912	1,925	1,383,700	1,925
2016-09-01	1,957	1,981	1,940	1,978	893,400	1,978
2016-08-31	1,943	1,959	1,920	1,955	480,100	1,955
2016-08-30	1,921	1,950	1,911	1,947	740,200	1,947
2016-08-29	1,955	1,962	1,921	1,928	1,031,100	1,928
2016-08-26	1,927	1,944	1,903	1,925	1,204,900	1,925
2016-08-25	1,943	1,988	1,936	1,947	1,478,000	1,947
2016-08-24	1,900	1,945	1,896	1,937	928,500	1,937
2016-08-23	1,921	1,944	1,906	1,923	749,900	1,923
2016-08-22	1,919	1,946	1,908	1,941	813,800	1,941
2016-08-19	1,898	1,934	1,891	1,905	1,375,400	1,905
2016-08-18	1,835	1,899	1,830	1,889	1,214,200	1,889
2016-08-17	1,841	1,880	1,818	1,859	1,181,800	1,859
2016-08-16	1,834	1,860	1,797	1,801	1,123,400	1,801
2016-08-15	1,805	1,813	1,787	1,797	668,100	1,797
2016-08-12	1,833	1,859	1,807	1,811	1,210,500	1,811
2016-08-10	1,725	1,807	1,725	1,802	936,800	1,802
2016-08-09	1,725	1,742	1,708	1,736	716,600	1,736
2016-08-08	1,701	1,794	1,701	1,729	1,596,600	1,729
2016-08-05	1,771	1,864	1,767	1,839	2,004,800	1,839
2016-08-04	1,699	1,724	1,677	1,719	1,073,500	1,719
2016-08-03	1,705	1,712	1,683	1,686	763,100	1,686
2016-08-02	1,694	1,722	1,688	1,714	472,400	1,714
2016-08-01	1,695	1,724	1,668	1,713	667,400	1,713
2016-07-29	1,740	1,770	1,684	1,717	782,800	1,717
2016-07-28	1,744	1,774	1,728	1,766	568,500	1,766
2016-07-27	1,733	1,788	1,733	1,762	720,400	1,762
2016-07-26	1,722	1,731	1,696	1,713	389,100	1,713
2016-07-25	1,704	1,738	1,698	1,722	442,100	1,722
2016-07-22	1,733	1,743	1,710	1,724	470,900	1,724
2016-07-21	1,759	1,773	1,740	1,743	345,600	1,743
2016-07-20	1,732	1,742	1,719	1,739	516,200	1,739
2016-07-19	1,724	1,746	1,704	1,745	621,200	1,745
2016-07-15	1,762	1,787	1,708	1,714	652,000	1,714
2016-07-14	1,736	1,765	1,729	1,762	539,400	1,762
2016-07-13	1,791	1,795	1,724	1,737	552,900	1,737
2016-07-12	1,748	1,791	1,748	1,755	751,100	1,755
2016-07-11	1,670	1,727	1,669	1,718	608,500	1,718
2016-07-08	1,665	1,668	1,634	1,636	784,400	1,636
2016-07-07	1,655	1,656	1,634	1,647	321,600	1,647
2016-07-06	1,645	1,657	1,624	1,654	480,900	1,654
2016-07-05	1,643	1,666	1,641	1,665	250,300	1,665
2016-07-04	1,624	1,659	1,618	1,650	276,100	1,650
2016-07-01	1,654	1,664	1,640	1,657	472,300	1,657
2016-06-30	1,649	1,668	1,641	1,654	614,200	1,654
2016-06-29	1,623	1,644	1,615	1,627	660,500	1,627
2016-06-28	1,591	1,635	1,580	1,618	505,900	1,618
2016-06-27	1,562	1,612	1,553	1,607	732,800	1,607
2016-06-24	1,658	1,674	1,514	1,523	1,089,700	1,523
2016-06-23	1,671	1,672	1,640	1,653	438,100	1,653
2016-06-22	1,659	1,659	1,631	1,648	651,900	1,648
2016-06-21	1,691	1,691	1,664	1,680	696,800	1,680
2016-06-20	1,694	1,716	1,693	1,712	675,300	1,712
2016-06-17	1,676	1,692	1,665	1,666	766,600	1,666
2016-06-16	1,698	1,711	1,652	1,654	669,700	1,654
2016-06-15	1,718	1,723	1,686	1,696	486,200	1,696
2016-06-14	1,723	1,747	1,704	1,717	636,500	1,717
2016-06-13	1,793	1,793	1,722	1,733	706,200	1,733
2016-06-10	1,811	1,835	1,785	1,806	1,544,600	1,806
2016-06-09	1,794	1,804	1,773	1,794	566,200	1,794
2016-06-08	1,773	1,802	1,763	1,802	803,700	1,802
2016-06-07	1,753	1,769	1,740	1,758	830,200	1,758
2016-06-06	1,757	1,762	1,747	1,760	353,700	1,760
2016-06-03	1,773	1,797	1,766	1,786	348,000	1,786
2016-06-02	1,801	1,808	1,771	1,783	717,600	1,783
2016-06-01	1,809	1,834	1,795	1,820	606,900	1,820
2016-05-31	1,830	1,837	1,808	1,830	404,300	1,830
2016-05-30	1,850	1,857	1,821	1,830	364,600	1,830
2016-05-27	1,835	1,853	1,821	1,827	523,700	1,827
2016-05-26	1,841	1,842	1,824	1,832	348,200	1,832
2016-05-25	1,854	1,860	1,824	1,828	567,000	1,828
2016-05-24	1,834	1,843	1,808	1,831	921,600	1,831
2016-05-23	1,856	1,863	1,823	1,840	858,400	1,840
2016-05-20	1,876	1,885	1,850	1,869	833,400	1,869
2016-05-19	1,902	1,915	1,890	1,901	418,100	1,901
2016-05-18	1,882	1,920	1,874	1,900	664,900	1,900
2016-05-17	1,911	1,917	1,881	1,910	554,700	1,910
2016-05-16	1,892	1,923	1,881	1,889	787,900	1,889
2016-05-13	1,936	1,941	1,872	1,874	1,260,300	1,874
2016-05-12	1,837	1,928	1,837	1,925	1,896,000	1,925
2016-05-11	1,739	1,807	1,705	1,797	1,465,600	1,797
2016-05-10	1,715	1,779	1,700	1,779	1,568,600	1,779
2016-05-09	1,648	1,655	1,626	1,649	684,100	1,649
2016-05-06	1,649	1,657	1,612	1,626	869,100	1,626
2016-05-02	1,603	1,643	1,603	1,639	808,900	1,639
2016-04-28	1,741	1,760	1,612	1,656	977,900	1,656
2016-04-27	1,733	1,753	1,722	1,731	657,300	1,731
2016-04-26	1,714	1,725	1,700	1,718	500,600	1,718
2016-04-25	1,726	1,726	1,694	1,714	576,400	1,714
2016-04-22	1,729	1,737	1,700	1,727	1,012,600	1,727
2016-04-21	1,747	1,747	1,727	1,739	660,900	1,739
2016-04-20	1,737	1,744	1,699	1,707	802,000	1,707
2016-04-19	1,735	1,740	1,702	1,728	745,600	1,728
2016-04-18	1,695	1,721	1,687	1,696	925,400	1,696
2016-04-15	1,721	1,744	1,690	1,714	782,700	1,714
2016-04-14	1,698	1,717	1,687	1,717	681,800	1,717
2016-04-13	1,662	1,687	1,652	1,673	627,200	1,673
2016-04-12	1,648	1,653	1,616	1,638	611,200	1,638
2016-04-11	1,661	1,670	1,630	1,650	561,100	1,650
2016-04-08	1,634	1,686	1,624	1,662	1,050,000	1,662
2016-04-07	1,628	1,653	1,611	1,644	864,600	1,644
2016-04-06	1,649	1,656	1,627	1,642	801,600	1,642
2016-04-05	1,683	1,687	1,625	1,639	632,000	1,639
2016-04-04	1,695	1,716	1,676	1,692	774,500	1,692
2016-04-01	1,737	1,744	1,690	1,699	872,800	1,699
2016-03-31	1,757	1,769	1,730	1,738	810,700	1,738
2016-03-30	1,759	1,769	1,738	1,748	527,800	1,748
2016-03-29	1,742	1,776	1,729	1,759	538,500	1,759
2016-03-28	1,798	1,803	1,770	1,783	382,300	1,783
2016-03-25	1,808	1,810	1,762	1,771	539,400	1,771
2016-03-24	1,809	1,822	1,785	1,807	536,300	1,807
2016-03-23	1,809	1,836	1,803	1,811	371,600	1,811
2016-03-22	1,825	1,830	1,781	1,809	611,600	1,809
2016-03-18	1,786	1,808	1,772	1,780	522,500	1,780
2016-03-17	1,806	1,810	1,759	1,778	821,300	1,778
2016-03-16	1,797	1,817	1,779	1,785	456,300	1,785
2016-03-15	1,818	1,832	1,784	1,797	871,900	1,797
2016-03-14	1,795	1,837	1,795	1,818	1,030,500	1,818
2016-03-11	1,704	1,770	1,703	1,764	1,717,300	1,764
2016-03-10	1,747	1,754	1,727	1,731	564,100	1,731
2016-03-09	1,718	1,739	1,702	1,733	625,800	1,733
2016-03-08	1,740	1,744	1,705	1,726	712,700	1,726
2016-03-07	1,719	1,745	1,713	1,741	928,500	1,741
2016-03-04	1,644	1,709	1,636	1,707	859,600	1,707
2016-03-03	1,678	1,686	1,634	1,652	963,100	1,652
2016-03-02	1,705	1,705	1,645	1,696	860,400	1,696
2016-03-01	1,688	1,696	1,669	1,685	681,000	1,685
2016-02-29	1,688	1,722	1,684	1,685	588,500	1,685
2016-02-26	1,722	1,730	1,684	1,689	766,400	1,689
2016-02-25	1,687	1,722	1,680	1,715	555,500	1,715
2016-02-24	1,675	1,705	1,669	1,688	557,600	1,688
2016-02-23	1,713	1,716	1,675	1,683	659,700	1,683
2016-02-22	1,637	1,705	1,636	1,698	1,009,900	1,698
2016-02-19	1,630	1,649	1,614	1,640	705,600	1,640
2016-02-18	1,612	1,653	1,609	1,638	782,400	1,638
2016-02-17	1,601	1,622	1,557	1,572	1,103,400	1,572
2016-02-16	1,607	1,659	1,607	1,613	854,800	1,613
2016-02-15	1,568	1,660	1,564	1,645	1,045,600	1,645
2016-02-12	1,526	1,545	1,494	1,517	1,444,500	1,517
2016-02-10	1,600	1,604	1,524	1,558	1,102,700	1,558
2016-02-09	1,585	1,593	1,553	1,578	1,061,900	1,578
2016-02-08	1,654	1,661	1,612	1,655	1,004,700	1,655
2016-02-05	1,630	1,667	1,615	1,658	731,800	1,658
2016-02-04	1,662	1,693	1,647	1,676	444,700	1,676
2016-02-03	1,684	1,697	1,658	1,689	699,700	1,689
2016-02-02	1,750	1,754	1,719	1,728	370,800	1,728
2016-02-01	1,757	1,780	1,742	1,759	647,200	1,759
2016-01-29	1,707	1,756	1,661	1,740	1,132,800	1,740
2016-01-28	1,671	1,695	1,645	1,679	588,400	1,679
2016-01-27	1,616	1,685	1,616	1,679	791,800	1,679
2016-01-26	1,606	1,611	1,579	1,596	659,800	1,596
2016-01-25	1,650	1,662	1,620	1,636	708,500	1,636
2016-01-22	1,590	1,627	1,576	1,621	790,300	1,621
2016-01-21	1,579	1,614	1,543	1,545	1,022,000	1,545
2016-01-20	1,630	1,635	1,568	1,570	906,400	1,570
2016-01-19	1,600	1,624	1,598	1,621	466,100	1,621
2016-01-18	1,583	1,616	1,561	1,608	660,400	1,608
2016-01-15	1,612	1,630	1,598	1,623	1,603,100	1,623
2016-01-14	1,563	1,581	1,546	1,579	1,351,100	1,579
2016-01-13	1,546	1,612	1,543	1,612	777,100	1,612
2016-01-12	1,565	1,577	1,529	1,538	974,900	1,538
2016-01-08	1,565	1,616	1,563	1,595	1,354,100	1,595
2016-01-07	1,636	1,639	1,593	1,596	811,600	1,596
2016-01-06	1,650	1,664	1,619	1,640	640,400	1,640
2016-01-05	1,647	1,668	1,636	1,652	442,900	1,652
2016-01-04	1,693	1,701	1,641	1,647	680,600	1,647

分割・併合履歴：なし