1721 コムシスホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,265	3,295	3,260	3,265	293,900	3,265
2017-12-28	3,300	3,315	3,245	3,250	364,200	3,250
2017-12-27	3,295	3,330	3,295	3,315	284,400	3,315
2017-12-26	3,295	3,340	3,295	3,315	291,500	3,315
2017-12-25	3,300	3,320	3,290	3,305	250,500	3,305
2017-12-22	3,330	3,340	3,295	3,305	452,600	3,305
2017-12-21	3,315	3,350	3,285	3,340	338,800	3,340
2017-12-20	3,300	3,345	3,275	3,315	311,000	3,315
2017-12-19	3,355	3,360	3,305	3,305	365,700	3,305
2017-12-18	3,275	3,335	3,240	3,320	736,500	3,320
2017-12-15	3,250	3,300	3,230	3,270	998,700	3,270
2017-12-14	3,100	3,190	3,095	3,175	854,800	3,175
2017-12-13	3,080	3,080	3,035	3,060	429,800	3,060
2017-12-12	3,070	3,110	3,065	3,090	711,700	3,090
2017-12-11	3,045	3,065	3,010	3,065	435,400	3,065
2017-12-08	3,050	3,065	3,020	3,040	1,262,700	3,040
2017-12-07	2,998	3,040	2,994	3,025	756,300	3,025
2017-12-06	3,020	3,030	2,963	2,969	765,000	2,969
2017-12-05	3,025	3,060	3,010	3,035	401,500	3,035
2017-12-04	3,050	3,070	3,015	3,025	666,000	3,025
2017-12-01	3,115	3,120	3,050	3,065	644,500	3,065
2017-11-30	3,100	3,135	3,075	3,135	806,100	3,135
2017-11-29	3,075	3,090	3,055	3,080	515,900	3,080
2017-11-28	3,060	3,090	3,050	3,075	532,100	3,075
2017-11-27	3,090	3,095	3,035	3,060	414,200	3,060
2017-11-24	3,050	3,095	3,030	3,090	330,300	3,090
2017-11-22	3,080	3,100	3,060	3,080	546,600	3,080
2017-11-21	3,060	3,070	3,025	3,055	561,900	3,055
2017-11-20	3,030	3,050	3,005	3,040	456,800	3,040
2017-11-17	3,000	3,060	2,981	3,020	1,290,100	3,020
2017-11-16	2,875	2,954	2,850	2,950	796,700	2,950
2017-11-15	2,912	2,921	2,879	2,882	904,200	2,882
2017-11-13	2,872	2,949	2,865	2,921	756,500	2,921
2017-11-10	2,907	2,950	2,856	2,872	1,477,900	2,872
2017-11-09	2,949	3,010	2,916	2,955	1,663,400	2,955
2017-11-08	2,957	2,986	2,905	2,917	1,133,200	2,917
2017-11-07	2,997	3,030	2,958	3,015	903,200	3,015
2017-11-06	2,979	2,980	2,950	2,979	490,000	2,979
2017-11-02	2,946	2,956	2,920	2,951	758,400	2,951
2017-11-01	2,870	2,932	2,861	2,924	730,000	2,924
2017-10-31	2,831	2,869	2,829	2,861	765,400	2,861
2017-10-30	2,821	2,838	2,819	2,831	1,097,700	2,831
2017-10-27	2,833	2,833	2,803	2,814	589,000	2,814
2017-10-26	2,792	2,818	2,782	2,813	569,000	2,813
2017-10-25	2,790	2,814	2,780	2,792	754,200	2,792
2017-10-24	2,766	2,773	2,747	2,768	572,700	2,768
2017-10-23	2,800	2,800	2,768	2,771	521,100	2,771
2017-10-20	2,750	2,785	2,741	2,769	666,500	2,769
2017-10-19	2,791	2,791	2,758	2,762	578,300	2,762
2017-10-18	2,794	2,794	2,776	2,780	431,900	2,780
2017-10-17	2,821	2,825	2,781	2,794	490,000	2,794
2017-10-16	2,795	2,825	2,777	2,818	630,700	2,818
2017-10-13	2,708	2,783	2,708	2,766	1,302,300	2,766
2017-10-12	2,751	2,751	2,718	2,719	384,600	2,719
2017-10-11	2,730	2,742	2,718	2,734	646,500	2,734
2017-10-10	2,700	2,749	2,698	2,747	694,600	2,747
2017-10-06	2,710	2,712	2,688	2,698	587,600	2,698
2017-10-05	2,699	2,707	2,685	2,695	317,400	2,695
2017-10-04	2,695	2,710	2,682	2,697	463,800	2,697
2017-10-03	2,676	2,710	2,667	2,703	754,700	2,703
2017-10-02	2,684	2,688	2,665	2,678	556,900	2,678
2017-09-29	2,666	2,690	2,654	2,689	982,600	2,689
2017-09-28	2,694	2,703	2,653	2,670	914,700	2,670
2017-09-27	2,664	2,670	2,643	2,662	616,700	2,662
2017-09-26	2,638	2,662	2,635	2,656	571,100	2,656
2017-09-25	2,632	2,646	2,619	2,636	536,700	2,636
2017-09-22	2,630	2,648	2,614	2,621	919,800	2,621
2017-09-21	2,603	2,630	2,598	2,619	761,800	2,619
2017-09-20	2,574	2,597	2,557	2,593	930,900	2,593
2017-09-19	2,536	2,548	2,521	2,542	867,200	2,542
2017-09-15	2,520	2,539	2,515	2,533	957,800	2,533
2017-09-14	2,526	2,535	2,512	2,524	654,900	2,524
2017-09-13	2,538	2,552	2,526	2,544	504,800	2,544
2017-09-12	2,553	2,557	2,523	2,529	725,800	2,529
2017-09-11	2,529	2,547	2,520	2,547	723,800	2,547
2017-09-08	2,482	2,522	2,479	2,504	1,883,300	2,504
2017-09-07	2,468	2,487	2,463	2,477	832,100	2,477
2017-09-06	2,468	2,496	2,452	2,476	1,230,200	2,476
2017-09-05	2,417	2,455	2,412	2,444	1,061,400	2,444
2017-09-04	2,386	2,405	2,376	2,400	892,800	2,400
2017-09-01	2,395	2,398	2,376	2,390	869,300	2,390
2017-08-31	2,344	2,367	2,335	2,364	1,238,600	2,364
2017-08-30	2,279	2,325	2,266	2,322	881,200	2,322
2017-08-29	2,272	2,275	2,249	2,259	634,600	2,259
2017-08-28	2,282	2,289	2,265	2,276	482,200	2,276
2017-08-25	2,281	2,281	2,263	2,271	313,500	2,271
2017-08-24	2,282	2,289	2,270	2,278	548,800	2,278
2017-08-23	2,304	2,316	2,288	2,297	565,500	2,297
2017-08-22	2,300	2,330	2,294	2,304	633,500	2,304
2017-08-21	2,302	2,324	2,294	2,297	551,500	2,297
2017-08-18	2,335	2,345	2,306	2,313	760,400	2,313
2017-08-17	2,390	2,398	2,368	2,371	510,700	2,371
2017-08-16	2,409	2,421	2,382	2,393	588,100	2,393
2017-08-15	2,438	2,463	2,428	2,429	538,300	2,429
2017-08-14	2,431	2,441	2,415	2,438	651,400	2,438
2017-08-10	2,429	2,456	2,414	2,438	814,900	2,438
2017-08-09	2,475	2,476	2,425	2,432	691,900	2,432
2017-08-08	2,465	2,497	2,454	2,463	898,400	2,463
2017-08-07	2,477	2,499	2,428	2,472	1,761,100	2,472
2017-08-04	2,317	2,338	2,303	2,327	445,600	2,327
2017-08-03	2,323	2,338	2,318	2,323	486,000	2,323
2017-08-02	2,322	2,337	2,310	2,323	503,000	2,323
2017-08-01	2,264	2,323	2,264	2,313	630,700	2,313
2017-07-31	2,261	2,268	2,245	2,262	660,100	2,262
2017-07-28	2,243	2,283	2,233	2,276	708,700	2,276
2017-07-27	2,273	2,273	2,242	2,243	680,100	2,243
2017-07-26	2,250	2,258	2,244	2,252	414,800	2,252
2017-07-25	2,272	2,272	2,243	2,251	557,000	2,251
2017-07-24	2,270	2,279	2,258	2,278	410,300	2,278
2017-07-21	2,276	2,296	2,272	2,291	524,900	2,291
2017-07-20	2,300	2,303	2,285	2,292	548,900	2,292
2017-07-19	2,256	2,299	2,256	2,292	519,300	2,292
2017-07-18	2,272	2,281	2,265	2,271	565,500	2,271
2017-07-14	2,293	2,294	2,277	2,286	580,500	2,286
2017-07-13	2,291	2,299	2,279	2,282	307,700	2,282
2017-07-12	2,304	2,307	2,287	2,288	497,600	2,288
2017-07-11	2,317	2,322	2,304	2,315	550,300	2,315
2017-07-10	2,325	2,325	2,307	2,315	505,600	2,315
2017-07-07	2,301	2,309	2,287	2,300	710,700	2,300
2017-07-06	2,302	2,354	2,302	2,323	596,400	2,323
2017-07-05	2,324	2,327	2,297	2,327	574,600	2,327
2017-07-04	2,340	2,346	2,310	2,320	1,119,600	2,320
2017-07-03	2,316	2,343	2,307	2,308	748,600	2,308
2017-06-30	2,347	2,347	2,309	2,313	469,100	2,313
2017-06-29	2,366	2,378	2,357	2,366	505,900	2,366
2017-06-28	2,366	2,368	2,351	2,352	291,200	2,352
2017-06-27	2,384	2,386	2,356	2,371	383,800	2,371
2017-06-26	2,382	2,393	2,371	2,376	384,000	2,376
2017-06-23	2,396	2,396	2,368	2,384	376,100	2,384
2017-06-22	2,387	2,409	2,387	2,398	421,000	2,398
2017-06-21	2,380	2,402	2,379	2,391	270,000	2,391
2017-06-20	2,385	2,411	2,380	2,383	549,800	2,383
2017-06-19	2,365	2,388	2,353	2,384	449,600	2,384
2017-06-16	2,356	2,370	2,337	2,344	562,300	2,344
2017-06-15	2,340	2,385	2,338	2,349	504,700	2,349
2017-06-14	2,367	2,385	2,340	2,342	566,900	2,342
2017-06-13	2,380	2,395	2,356	2,382	812,300	2,382
2017-06-12	2,363	2,422	2,361	2,413	767,500	2,413
2017-06-09	2,371	2,373	2,351	2,365	1,148,400	2,365
2017-06-08	2,354	2,365	2,350	2,352	500,900	2,352
2017-06-07	2,375	2,385	2,356	2,356	407,300	2,356
2017-06-06	2,382	2,388	2,357	2,368	499,300	2,368
2017-06-05	2,367	2,391	2,355	2,382	447,300	2,382
2017-06-02	2,361	2,372	2,352	2,353	824,100	2,353
2017-06-01	2,338	2,377	2,334	2,353	573,800	2,353
2017-05-31	2,354	2,362	2,339	2,346	451,600	2,346
2017-05-30	2,352	2,365	2,344	2,351	543,600	2,351
2017-05-29	2,353	2,378	2,347	2,361	417,200	2,361
2017-05-26	2,388	2,388	2,354	2,362	448,100	2,362
2017-05-25	2,365	2,391	2,359	2,383	601,200	2,383
2017-05-24	2,400	2,414	2,375	2,376	706,800	2,376
2017-05-23	2,370	2,401	2,370	2,384	633,200	2,384
2017-05-22	2,345	2,384	2,333	2,380	988,500	2,380
2017-05-19	2,301	2,303	2,289	2,292	525,900	2,292
2017-05-18	2,289	2,308	2,285	2,307	468,800	2,307
2017-05-17	2,292	2,323	2,289	2,318	545,600	2,318
2017-05-16	2,302	2,321	2,290	2,314	509,700	2,314
2017-05-15	2,256	2,304	2,256	2,304	564,500	2,304
2017-05-12	2,269	2,284	2,250	2,279	944,300	2,279
2017-05-11	2,253	2,270	2,234	2,262	447,800	2,262
2017-05-10	2,302	2,318	2,247	2,263	1,276,300	2,263
2017-05-09	2,195	2,222	2,191	2,202	757,400	2,202
2017-05-08	2,167	2,199	2,160	2,195	771,700	2,195
2017-05-02	2,118	2,134	2,108	2,133	539,900	2,133
2017-05-01	2,092	2,127	2,041	2,120	617,300	2,120
2017-04-28	2,108	2,129	2,104	2,122	512,600	2,122
2017-04-27	2,084	2,117	2,084	2,112	568,000	2,112
2017-04-26	2,081	2,105	2,072	2,105	654,200	2,105
2017-04-25	2,053	2,076	2,046	2,073	592,800	2,073
2017-04-24	2,034	2,057	2,022	2,054	706,400	2,054
2017-04-21	1,979	2,005	1,978	1,995	722,800	1,995
2017-04-20	1,962	1,985	1,958	1,978	655,600	1,978
2017-04-19	1,975	1,982	1,957	1,964	516,500	1,964
2017-04-18	1,983	1,987	1,964	1,973	622,000	1,973
2017-04-17	1,960	1,988	1,960	1,983	380,000	1,983
2017-04-14	2,060	2,060	1,981	1,987	896,000	1,987
2017-04-13	2,016	2,021	2,007	2,015	385,700	2,015
2017-04-12	2,018	2,026	2,005	2,024	563,500	2,024
2017-04-11	2,010	2,025	2,005	2,021	445,500	2,021
2017-04-10	2,031	2,036	2,006	2,018	425,100	2,018
2017-04-07	2,025	2,030	2,005	2,017	735,600	2,017
2017-04-06	2,030	2,039	1,997	2,000	548,400	2,000
2017-04-05	2,022	2,043	2,022	2,034	423,000	2,034
2017-04-04	2,037	2,047	2,019	2,023	456,100	2,023
2017-04-03	2,040	2,068	2,027	2,056	861,700	2,056
2017-03-31	2,011	2,020	1,986	1,989	486,600	1,989
2017-03-30	2,023	2,031	2,006	2,006	362,600	2,006
2017-03-29	2,037	2,037	2,012	2,032	580,700	2,032
2017-03-28	2,044	2,059	2,035	2,049	742,000	2,049
2017-03-27	2,067	2,067	2,021	2,027	613,700	2,027
2017-03-24	2,057	2,080	2,043	2,072	833,700	2,072
2017-03-23	2,076	2,085	2,054	2,064	377,800	2,064
2017-03-22	2,061	2,105	2,056	2,075	632,300	2,075
2017-03-21	2,099	2,110	2,079	2,087	572,600	2,087
2017-03-17	2,097	2,113	2,087	2,099	872,000	2,099
2017-03-16	2,125	2,145	2,107	2,118	511,500	2,118
2017-03-15	2,134	2,147	2,124	2,130	389,900	2,130
2017-03-14	2,116	2,147	2,116	2,130	522,700	2,130
2017-03-13	2,112	2,128	2,098	2,115	342,300	2,115
2017-03-10	2,086	2,112	2,086	2,107	1,164,300	2,107
2017-03-09	2,068	2,085	2,064	2,082	358,200	2,082
2017-03-08	2,059	2,072	2,048	2,065	370,200	2,065
2017-03-07	2,055	2,063	2,052	2,059	411,800	2,059
2017-03-06	2,052	2,064	2,043	2,053	401,400	2,053
2017-03-03	2,052	2,060	2,035	2,045	641,700	2,045
2017-03-02	2,011	2,046	2,010	2,044	537,800	2,044
2017-03-01	1,974	2,002	1,969	2,000	567,700	2,000
2017-02-28	1,995	2,006	1,983	1,992	564,400	1,992
2017-02-27	1,991	1,994	1,967	1,990	603,600	1,990
2017-02-24	1,988	1,998	1,980	1,994	587,700	1,994
2017-02-23	2,020	2,021	1,999	2,011	602,600	2,011
2017-02-22	2,027	2,030	2,008	2,018	263,900	2,018
2017-02-21	2,021	2,033	2,005	2,029	379,000	2,029
2017-02-20	2,006	2,030	1,997	2,025	355,500	2,025
2017-02-17	2,015	2,029	2,007	2,023	321,300	2,023
2017-02-16	2,040	2,050	2,024	2,032	342,100	2,032
2017-02-15	2,021	2,045	1,999	2,035	478,200	2,035
2017-02-14	2,025	2,049	2,022	2,023	557,400	2,023
2017-02-13	2,015	2,036	2,010	2,019	452,500	2,019
2017-02-10	2,032	2,032	2,005	2,016	689,700	2,016
2017-02-09	1,989	1,989	1,972	1,978	429,900	1,978
2017-02-08	1,973	2,015	1,962	1,993	652,200	1,993
2017-02-07	2,033	2,036	2,008	2,015	463,400	2,015
2017-02-06	2,065	2,066	2,040	2,042	453,500	2,042
2017-02-03	2,043	2,061	2,031	2,045	498,700	2,045
2017-02-02	2,062	2,065	2,030	2,038	491,500	2,038
2017-02-01	2,048	2,077	2,034	2,076	488,700	2,076
2017-01-31	2,109	2,109	2,072	2,076	728,000	2,076
2017-01-30	2,101	2,121	2,093	2,115	510,600	2,115
2017-01-27	2,122	2,134	2,111	2,120	566,700	2,120
2017-01-26	2,131	2,137	2,106	2,123	731,900	2,123
2017-01-25	2,107	2,122	2,096	2,107	452,800	2,107
2017-01-24	2,096	2,117	2,086	2,088	778,100	2,088
2017-01-23	2,098	2,142	2,091	2,116	905,500	2,116
2017-01-20	2,104	2,143	2,102	2,136	449,300	2,136
2017-01-19	2,100	2,120	2,096	2,113	434,300	2,113
2017-01-18	2,112	2,116	2,082	2,100	382,900	2,100
2017-01-17	2,147	2,147	2,095	2,095	361,200	2,095
2017-01-16	2,134	2,148	2,121	2,136	325,800	2,136
2017-01-13	2,120	2,146	2,110	2,135	598,400	2,135
2017-01-12	2,167	2,167	2,122	2,134	375,500	2,134
2017-01-11	2,159	2,174	2,152	2,159	301,200	2,159
2017-01-10	2,147	2,167	2,131	2,157	613,300	2,157
2017-01-06	2,147	2,178	2,144	2,173	573,700	2,173
2017-01-05	2,194	2,194	2,144	2,146	624,900	2,146
2017-01-04	2,154	2,198	2,147	2,187	510,500	2,187

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