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
2017-12-293,2653,2953,2603,265293,9003,265
2017-12-283,3003,3153,2453,250364,2003,250
2017-12-273,2953,3303,2953,315284,4003,315
2017-12-263,2953,3403,2953,315291,5003,315
2017-12-253,3003,3203,2903,305250,5003,305
2017-12-223,3303,3403,2953,305452,6003,305
2017-12-213,3153,3503,2853,340338,8003,340
2017-12-203,3003,3453,2753,315311,0003,315
2017-12-193,3553,3603,3053,305365,7003,305
2017-12-183,2753,3353,2403,320736,5003,320
2017-12-153,2503,3003,2303,270998,7003,270
2017-12-143,1003,1903,0953,175854,8003,175
2017-12-133,0803,0803,0353,060429,8003,060
2017-12-123,0703,1103,0653,090711,7003,090
2017-12-113,0453,0653,0103,065435,4003,065
2017-12-083,0503,0653,0203,0401,262,7003,040
2017-12-072,9983,0402,9943,025756,3003,025
2017-12-063,0203,0302,9632,969765,0002,969
2017-12-053,0253,0603,0103,035401,5003,035
2017-12-043,0503,0703,0153,025666,0003,025
2017-12-013,1153,1203,0503,065644,5003,065
2017-11-303,1003,1353,0753,135806,1003,135
2017-11-293,0753,0903,0553,080515,9003,080
2017-11-283,0603,0903,0503,075532,1003,075
2017-11-273,0903,0953,0353,060414,2003,060
2017-11-243,0503,0953,0303,090330,3003,090
2017-11-223,0803,1003,0603,080546,6003,080
2017-11-213,0603,0703,0253,055561,9003,055
2017-11-203,0303,0503,0053,040456,8003,040
2017-11-173,0003,0602,9813,0201,290,1003,020
2017-11-162,8752,9542,8502,950796,7002,950
2017-11-152,9122,9212,8792,882904,2002,882
2017-11-132,8722,9492,8652,921756,5002,921
2017-11-102,9072,9502,8562,8721,477,9002,872
2017-11-092,9493,0102,9162,9551,663,4002,955
2017-11-082,9572,9862,9052,9171,133,2002,917
2017-11-072,9973,0302,9583,015903,2003,015
2017-11-062,9792,9802,9502,979490,0002,979
2017-11-022,9462,9562,9202,951758,4002,951
2017-11-012,8702,9322,8612,924730,0002,924
2017-10-312,8312,8692,8292,861765,4002,861
2017-10-302,8212,8382,8192,8311,097,7002,831
2017-10-272,8332,8332,8032,814589,0002,814
2017-10-262,7922,8182,7822,813569,0002,813
2017-10-252,7902,8142,7802,792754,2002,792
2017-10-242,7662,7732,7472,768572,7002,768
2017-10-232,8002,8002,7682,771521,1002,771
2017-10-202,7502,7852,7412,769666,5002,769
2017-10-192,7912,7912,7582,762578,3002,762
2017-10-182,7942,7942,7762,780431,9002,780
2017-10-172,8212,8252,7812,794490,0002,794
2017-10-162,7952,8252,7772,818630,7002,818
2017-10-132,7082,7832,7082,7661,302,3002,766
2017-10-122,7512,7512,7182,719384,6002,719
2017-10-112,7302,7422,7182,734646,5002,734
2017-10-102,7002,7492,6982,747694,6002,747
2017-10-062,7102,7122,6882,698587,6002,698
2017-10-052,6992,7072,6852,695317,4002,695
2017-10-042,6952,7102,6822,697463,8002,697
2017-10-032,6762,7102,6672,703754,7002,703
2017-10-022,6842,6882,6652,678556,9002,678
2017-09-292,6662,6902,6542,689982,6002,689
2017-09-282,6942,7032,6532,670914,7002,670
2017-09-272,6642,6702,6432,662616,7002,662
2017-09-262,6382,6622,6352,656571,1002,656
2017-09-252,6322,6462,6192,636536,7002,636
2017-09-222,6302,6482,6142,621919,8002,621
2017-09-212,6032,6302,5982,619761,8002,619
2017-09-202,5742,5972,5572,593930,9002,593
2017-09-192,5362,5482,5212,542867,2002,542
2017-09-152,5202,5392,5152,533957,8002,533
2017-09-142,5262,5352,5122,524654,9002,524
2017-09-132,5382,5522,5262,544504,8002,544
2017-09-122,5532,5572,5232,529725,8002,529
2017-09-112,5292,5472,5202,547723,8002,547
2017-09-082,4822,5222,4792,5041,883,3002,504
2017-09-072,4682,4872,4632,477832,1002,477
2017-09-062,4682,4962,4522,4761,230,2002,476
2017-09-052,4172,4552,4122,4441,061,4002,444
2017-09-042,3862,4052,3762,400892,8002,400
2017-09-012,3952,3982,3762,390869,3002,390
2017-08-312,3442,3672,3352,3641,238,6002,364
2017-08-302,2792,3252,2662,322881,2002,322
2017-08-292,2722,2752,2492,259634,6002,259
2017-08-282,2822,2892,2652,276482,2002,276
2017-08-252,2812,2812,2632,271313,5002,271
2017-08-242,2822,2892,2702,278548,8002,278
2017-08-232,3042,3162,2882,297565,5002,297
2017-08-222,3002,3302,2942,304633,5002,304
2017-08-212,3022,3242,2942,297551,5002,297
2017-08-182,3352,3452,3062,313760,4002,313
2017-08-172,3902,3982,3682,371510,7002,371
2017-08-162,4092,4212,3822,393588,1002,393
2017-08-152,4382,4632,4282,429538,3002,429
2017-08-142,4312,4412,4152,438651,4002,438
2017-08-102,4292,4562,4142,438814,9002,438
2017-08-092,4752,4762,4252,432691,9002,432
2017-08-082,4652,4972,4542,463898,4002,463
2017-08-072,4772,4992,4282,4721,761,1002,472
2017-08-042,3172,3382,3032,327445,6002,327
2017-08-032,3232,3382,3182,323486,0002,323
2017-08-022,3222,3372,3102,323503,0002,323
2017-08-012,2642,3232,2642,313630,7002,313
2017-07-312,2612,2682,2452,262660,1002,262
2017-07-282,2432,2832,2332,276708,7002,276
2017-07-272,2732,2732,2422,243680,1002,243
2017-07-262,2502,2582,2442,252414,8002,252
2017-07-252,2722,2722,2432,251557,0002,251
2017-07-242,2702,2792,2582,278410,3002,278
2017-07-212,2762,2962,2722,291524,9002,291
2017-07-202,3002,3032,2852,292548,9002,292
2017-07-192,2562,2992,2562,292519,3002,292
2017-07-182,2722,2812,2652,271565,5002,271
2017-07-142,2932,2942,2772,286580,5002,286
2017-07-132,2912,2992,2792,282307,7002,282
2017-07-122,3042,3072,2872,288497,6002,288
2017-07-112,3172,3222,3042,315550,3002,315
2017-07-102,3252,3252,3072,315505,6002,315
2017-07-072,3012,3092,2872,300710,7002,300
2017-07-062,3022,3542,3022,323596,4002,323
2017-07-052,3242,3272,2972,327574,6002,327
2017-07-042,3402,3462,3102,3201,119,6002,320
2017-07-032,3162,3432,3072,308748,6002,308
2017-06-302,3472,3472,3092,313469,1002,313
2017-06-292,3662,3782,3572,366505,9002,366
2017-06-282,3662,3682,3512,352291,2002,352
2017-06-272,3842,3862,3562,371383,8002,371
2017-06-262,3822,3932,3712,376384,0002,376
2017-06-232,3962,3962,3682,384376,1002,384
2017-06-222,3872,4092,3872,398421,0002,398
2017-06-212,3802,4022,3792,391270,0002,391
2017-06-202,3852,4112,3802,383549,8002,383
2017-06-192,3652,3882,3532,384449,6002,384
2017-06-162,3562,3702,3372,344562,3002,344
2017-06-152,3402,3852,3382,349504,7002,349
2017-06-142,3672,3852,3402,342566,9002,342
2017-06-132,3802,3952,3562,382812,3002,382
2017-06-122,3632,4222,3612,413767,5002,413
2017-06-092,3712,3732,3512,3651,148,4002,365
2017-06-082,3542,3652,3502,352500,9002,352
2017-06-072,3752,3852,3562,356407,3002,356
2017-06-062,3822,3882,3572,368499,3002,368
2017-06-052,3672,3912,3552,382447,3002,382
2017-06-022,3612,3722,3522,353824,1002,353
2017-06-012,3382,3772,3342,353573,8002,353
2017-05-312,3542,3622,3392,346451,6002,346
2017-05-302,3522,3652,3442,351543,6002,351
2017-05-292,3532,3782,3472,361417,2002,361
2017-05-262,3882,3882,3542,362448,1002,362
2017-05-252,3652,3912,3592,383601,2002,383
2017-05-242,4002,4142,3752,376706,8002,376
2017-05-232,3702,4012,3702,384633,2002,384
2017-05-222,3452,3842,3332,380988,5002,380
2017-05-192,3012,3032,2892,292525,9002,292
2017-05-182,2892,3082,2852,307468,8002,307
2017-05-172,2922,3232,2892,318545,6002,318
2017-05-162,3022,3212,2902,314509,7002,314
2017-05-152,2562,3042,2562,304564,5002,304
2017-05-122,2692,2842,2502,279944,3002,279
2017-05-112,2532,2702,2342,262447,8002,262
2017-05-102,3022,3182,2472,2631,276,3002,263
2017-05-092,1952,2222,1912,202757,4002,202
2017-05-082,1672,1992,1602,195771,7002,195
2017-05-022,1182,1342,1082,133539,9002,133
2017-05-012,0922,1272,0412,120617,3002,120
2017-04-282,1082,1292,1042,122512,6002,122
2017-04-272,0842,1172,0842,112568,0002,112
2017-04-262,0812,1052,0722,105654,2002,105
2017-04-252,0532,0762,0462,073592,8002,073
2017-04-242,0342,0572,0222,054706,4002,054
2017-04-211,9792,0051,9781,995722,8001,995
2017-04-201,9621,9851,9581,978655,6001,978
2017-04-191,9751,9821,9571,964516,5001,964
2017-04-181,9831,9871,9641,973622,0001,973
2017-04-171,9601,9881,9601,983380,0001,983
2017-04-142,0602,0601,9811,987896,0001,987
2017-04-132,0162,0212,0072,015385,7002,015
2017-04-122,0182,0262,0052,024563,5002,024
2017-04-112,0102,0252,0052,021445,5002,021
2017-04-102,0312,0362,0062,018425,1002,018
2017-04-072,0252,0302,0052,017735,6002,017
2017-04-062,0302,0391,9972,000548,4002,000
2017-04-052,0222,0432,0222,034423,0002,034
2017-04-042,0372,0472,0192,023456,1002,023
2017-04-032,0402,0682,0272,056861,7002,056
2017-03-312,0112,0201,9861,989486,6001,989
2017-03-302,0232,0312,0062,006362,6002,006
2017-03-292,0372,0372,0122,032580,7002,032
2017-03-282,0442,0592,0352,049742,0002,049
2017-03-272,0672,0672,0212,027613,7002,027
2017-03-242,0572,0802,0432,072833,7002,072
2017-03-232,0762,0852,0542,064377,8002,064
2017-03-222,0612,1052,0562,075632,3002,075
2017-03-212,0992,1102,0792,087572,6002,087
2017-03-172,0972,1132,0872,099872,0002,099
2017-03-162,1252,1452,1072,118511,5002,118
2017-03-152,1342,1472,1242,130389,9002,130
2017-03-142,1162,1472,1162,130522,7002,130
2017-03-132,1122,1282,0982,115342,3002,115
2017-03-102,0862,1122,0862,1071,164,3002,107
2017-03-092,0682,0852,0642,082358,2002,082
2017-03-082,0592,0722,0482,065370,2002,065
2017-03-072,0552,0632,0522,059411,8002,059
2017-03-062,0522,0642,0432,053401,4002,053
2017-03-032,0522,0602,0352,045641,7002,045
2017-03-022,0112,0462,0102,044537,8002,044
2017-03-011,9742,0021,9692,000567,7002,000
2017-02-281,9952,0061,9831,992564,4001,992
2017-02-271,9911,9941,9671,990603,6001,990
2017-02-241,9881,9981,9801,994587,7001,994
2017-02-232,0202,0211,9992,011602,6002,011
2017-02-222,0272,0302,0082,018263,9002,018
2017-02-212,0212,0332,0052,029379,0002,029
2017-02-202,0062,0301,9972,025355,5002,025
2017-02-172,0152,0292,0072,023321,3002,023
2017-02-162,0402,0502,0242,032342,1002,032
2017-02-152,0212,0451,9992,035478,2002,035
2017-02-142,0252,0492,0222,023557,4002,023
2017-02-132,0152,0362,0102,019452,5002,019
2017-02-102,0322,0322,0052,016689,7002,016
2017-02-091,9891,9891,9721,978429,9001,978
2017-02-081,9732,0151,9621,993652,2001,993
2017-02-072,0332,0362,0082,015463,4002,015
2017-02-062,0652,0662,0402,042453,5002,042
2017-02-032,0432,0612,0312,045498,7002,045
2017-02-022,0622,0652,0302,038491,5002,038
2017-02-012,0482,0772,0342,076488,7002,076
2017-01-312,1092,1092,0722,076728,0002,076
2017-01-302,1012,1212,0932,115510,6002,115
2017-01-272,1222,1342,1112,120566,7002,120
2017-01-262,1312,1372,1062,123731,9002,123
2017-01-252,1072,1222,0962,107452,8002,107
2017-01-242,0962,1172,0862,088778,1002,088
2017-01-232,0982,1422,0912,116905,5002,116
2017-01-202,1042,1432,1022,136449,3002,136
2017-01-192,1002,1202,0962,113434,3002,113
2017-01-182,1122,1162,0822,100382,9002,100
2017-01-172,1472,1472,0952,095361,2002,095
2017-01-162,1342,1482,1212,136325,8002,136
2017-01-132,1202,1462,1102,135598,4002,135
2017-01-122,1672,1672,1222,134375,5002,134
2017-01-112,1592,1742,1522,159301,2002,159
2017-01-102,1472,1672,1312,157613,3002,157
2017-01-062,1472,1782,1442,173573,7002,173
2017-01-052,1942,1942,1442,146624,9002,146
2017-01-042,1542,1982,1472,187510,5002,187

分割・併合履歴 : なし