1721 コムシスホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,689	2,695	2,653	2,683	542,100	2,683
2018-12-27	2,635	2,680	2,614	2,670	627,900	2,670
2018-12-26	2,483	2,551	2,483	2,550	560,100	2,550
2018-12-25	2,471	2,504	2,455	2,483	501,900	2,483
2018-12-21	2,638	2,638	2,542	2,571	610,600	2,571
2018-12-20	2,681	2,717	2,619	2,635	709,500	2,635
2018-12-19	2,684	2,707	2,660	2,686	402,500	2,686
2018-12-18	2,746	2,746	2,676	2,696	574,000	2,696
2018-12-17	2,717	2,756	2,712	2,750	440,400	2,750
2018-12-14	2,770	2,789	2,714	2,720	1,398,500	2,720
2018-12-13	2,715	2,761	2,710	2,755	510,300	2,755
2018-12-12	2,605	2,696	2,594	2,691	1,028,100	2,691
2018-12-11	2,651	2,657	2,612	2,643	810,600	2,643
2018-12-10	2,655	2,671	2,643	2,656	692,000	2,656
2018-12-07	2,719	2,733	2,686	2,723	616,300	2,723
2018-12-06	2,742	2,756	2,701	2,738	718,700	2,738
2018-12-05	2,782	2,797	2,742	2,763	845,800	2,763
2018-12-04	2,890	2,912	2,805	2,813	634,800	2,813
2018-12-03	2,964	2,974	2,926	2,930	467,000	2,930
2018-11-30	2,909	2,935	2,897	2,930	567,600	2,930
2018-11-29	2,895	2,933	2,884	2,914	535,900	2,914
2018-11-28	2,862	2,872	2,838	2,860	535,400	2,860
2018-11-27	2,877	2,886	2,857	2,869	749,700	2,869
2018-11-26	2,805	2,858	2,805	2,841	666,600	2,841
2018-11-22	2,807	2,822	2,769	2,799	509,900	2,799
2018-11-21	2,800	2,801	2,771	2,792	409,800	2,792
2018-11-20	2,820	2,834	2,800	2,829	407,100	2,829
2018-11-19	2,810	2,850	2,805	2,836	571,800	2,836
2018-11-16	2,844	2,847	2,801	2,812	667,000	2,812
2018-11-15	2,786	2,849	2,780	2,847	525,200	2,847
2018-11-14	2,848	2,872	2,810	2,835	663,100	2,835
2018-11-13	2,937	2,941	2,837	2,868	774,100	2,868
2018-11-12	2,943	2,987	2,917	2,982	505,300	2,982
2018-11-09	2,931	2,962	2,913	2,944	734,800	2,944
2018-11-08	2,894	2,924	2,871	2,907	858,600	2,907
2018-11-07	2,910	2,947	2,858	2,904	1,554,300	2,904
2018-11-06	3,065	3,065	3,000	3,030	726,600	3,030
2018-11-05	3,050	3,075	2,999	3,005	704,100	3,005
2018-11-02	3,225	3,225	3,050	3,105	948,200	3,105
2018-11-01	3,125	3,200	3,090	3,185	755,600	3,185
2018-10-31	3,100	3,150	3,070	3,145	557,000	3,145
2018-10-30	3,085	3,145	3,055	3,085	1,440,600	3,085
2018-10-29	3,060	3,100	3,040	3,055	524,300	3,055
2018-10-26	3,050	3,070	3,005	3,030	585,500	3,030
2018-10-25	3,095	3,095	3,035	3,065	616,000	3,065
2018-10-24	3,130	3,210	3,105	3,185	777,900	3,185
2018-10-23	3,130	3,145	3,085	3,115	698,300	3,115
2018-10-22	3,095	3,160	3,080	3,140	460,100	3,140
2018-10-19	3,105	3,145	3,075	3,130	576,400	3,130
2018-10-18	3,170	3,190	3,140	3,165	716,300	3,165
2018-10-17	3,200	3,230	3,175	3,190	572,400	3,190
2018-10-16	3,140	3,200	3,130	3,195	683,400	3,195
2018-10-15	3,115	3,145	3,105	3,130	543,200	3,130
2018-10-12	3,095	3,175	3,090	3,165	1,083,000	3,165
2018-10-11	3,240	3,250	3,140	3,160	982,000	3,160
2018-10-10	3,300	3,345	3,265	3,295	750,300	3,295
2018-10-09	3,245	3,295	3,220	3,280	702,000	3,280
2018-10-05	3,220	3,275	3,210	3,255	541,200	3,255
2018-10-04	3,240	3,260	3,225	3,250	742,100	3,250
2018-10-03	3,290	3,290	3,215	3,240	1,006,500	3,240
2018-10-02	3,395	3,405	3,315	3,335	987,200	3,335
2018-10-01	3,345	3,375	3,315	3,335	656,300	3,335
2018-09-28	3,335	3,385	3,285	3,365	782,500	3,365
2018-09-27	3,340	3,400	3,300	3,305	739,900	3,305
2018-09-26	3,325	3,360	3,315	3,355	792,400	3,355
2018-09-25	3,300	3,355	3,285	3,355	801,400	3,355
2018-09-21	3,270	3,335	3,260	3,320	745,600	3,320
2018-09-20	3,245	3,265	3,230	3,260	696,500	3,260
2018-09-19	3,280	3,295	3,245	3,245	680,400	3,245
2018-09-18	3,145	3,245	3,120	3,235	678,900	3,235
2018-09-14	3,140	3,145	3,085	3,115	1,108,600	3,115
2018-09-13	3,060	3,095	3,035	3,090	520,500	3,090
2018-09-12	3,075	3,085	3,025	3,070	571,000	3,070
2018-09-11	3,055	3,085	3,030	3,085	499,700	3,085
2018-09-10	3,040	3,055	3,000	3,045	405,700	3,045
2018-09-07	3,000	3,045	2,985	3,035	530,100	3,035
2018-09-06	3,005	3,020	2,977	3,005	447,100	3,005
2018-09-05	3,030	3,050	2,996	3,010	548,100	3,010
2018-09-04	3,010	3,025	2,976	2,999	693,800	2,999
2018-09-03	3,035	3,075	3,025	3,055	686,000	3,055
2018-08-31	2,990	3,025	2,976	3,015	568,900	3,015
2018-08-30	2,966	3,015	2,952	3,005	641,800	3,005
2018-08-29	2,888	2,925	2,881	2,917	571,500	2,917
2018-08-28	2,910	2,915	2,885	2,888	467,100	2,888
2018-08-27	2,906	2,914	2,882	2,893	383,400	2,893
2018-08-24	2,894	2,922	2,882	2,907	517,600	2,907
2018-08-23	2,869	2,904	2,863	2,900	365,900	2,900
2018-08-22	2,912	2,916	2,854	2,856	637,300	2,856
2018-08-21	2,890	2,924	2,871	2,916	622,300	2,916
2018-08-20	2,930	2,931	2,897	2,917	426,400	2,917
2018-08-17	2,982	2,984	2,932	2,937	659,500	2,937
2018-08-16	2,923	2,995	2,913	2,984	1,267,500	2,984
2018-08-15	2,958	2,983	2,906	2,914	532,300	2,914
2018-08-14	2,844	2,948	2,837	2,946	713,200	2,946
2018-08-13	2,899	2,902	2,826	2,826	628,500	2,826
2018-08-10	2,880	2,931	2,849	2,916	738,700	2,916
2018-08-09	2,895	2,896	2,843	2,862	422,900	2,862
2018-08-08	2,869	2,919	2,865	2,898	772,000	2,898
2018-08-07	2,754	2,876	2,754	2,869	836,900	2,869
2018-08-06	2,763	2,784	2,657	2,754	1,320,100	2,754
2018-08-03	2,796	2,818	2,772	2,806	769,300	2,806
2018-08-02	2,726	2,781	2,725	2,764	625,400	2,764
2018-08-01	2,757	2,759	2,718	2,726	677,100	2,726
2018-07-31	2,791	2,792	2,746	2,773	511,000	2,773
2018-07-30	2,825	2,836	2,804	2,811	409,700	2,811
2018-07-27	2,868	2,876	2,815	2,823	653,800	2,823
2018-07-26	2,825	2,858	2,809	2,858	734,200	2,858
2018-07-25	2,793	2,810	2,786	2,799	326,200	2,799
2018-07-24	2,796	2,805	2,784	2,796	370,900	2,796
2018-07-23	2,760	2,777	2,730	2,771	697,500	2,771
2018-07-20	2,800	2,800	2,746	2,789	600,300	2,789
2018-07-19	2,813	2,814	2,780	2,787	338,400	2,787
2018-07-18	2,819	2,832	2,811	2,811	369,800	2,811
2018-07-17	2,788	2,821	2,784	2,806	536,000	2,806
2018-07-13	2,821	2,825	2,772	2,797	762,000	2,797
2018-07-12	2,775	2,816	2,765	2,801	727,100	2,801
2018-07-11	2,795	2,800	2,739	2,771	516,500	2,771
2018-07-10	2,824	2,843	2,811	2,817	673,600	2,817
2018-07-09	2,794	2,839	2,785	2,809	472,400	2,809
2018-07-06	2,759	2,796	2,733	2,783	699,000	2,783
2018-07-05	2,810	2,816	2,743	2,778	648,500	2,778
2018-07-04	2,735	2,831	2,732	2,821	543,600	2,821
2018-07-03	2,821	2,838	2,716	2,752	1,117,200	2,752
2018-07-02	2,913	2,914	2,811	2,815	690,200	2,815
2018-06-29	2,922	2,944	2,898	2,939	584,600	2,939
2018-06-28	2,922	2,949	2,902	2,927	542,900	2,927
2018-06-27	2,932	2,949	2,894	2,938	399,000	2,938
2018-06-26	2,888	2,925	2,854	2,919	652,400	2,919
2018-06-25	2,981	2,994	2,952	2,955	536,800	2,955
2018-06-22	2,973	2,997	2,962	2,987	655,200	2,987
2018-06-21	2,982	2,991	2,951	2,973	329,100	2,973
2018-06-20	2,947	2,996	2,932	2,988	579,300	2,988
2018-06-19	2,935	2,956	2,926	2,942	498,300	2,942
2018-06-18	2,958	2,964	2,941	2,958	345,200	2,958
2018-06-15	2,997	3,000	2,947	2,953	637,400	2,953
2018-06-14	3,005	3,010	2,985	2,995	464,600	2,995
2018-06-13	2,993	3,010	2,973	3,010	357,100	3,010
2018-06-12	3,000	3,005	2,958	2,991	425,600	2,991
2018-06-11	2,953	2,985	2,953	2,978	314,500	2,978
2018-06-08	2,969	2,974	2,911	2,953	858,900	2,953
2018-06-07	2,949	2,979	2,948	2,967	534,200	2,967
2018-06-06	2,938	2,940	2,916	2,926	468,800	2,926
2018-06-05	2,968	2,989	2,937	2,943	511,500	2,943
2018-06-04	2,949	2,976	2,921	2,963	544,600	2,963
2018-06-01	2,881	2,912	2,876	2,899	509,100	2,899
2018-05-31	2,920	2,921	2,882	2,895	635,000	2,895
2018-05-30	2,924	2,962	2,907	2,910	798,700	2,910
2018-05-29	2,930	2,947	2,912	2,947	546,500	2,947
2018-05-28	2,945	2,957	2,905	2,930	512,900	2,930
2018-05-25	2,945	2,959	2,914	2,929	591,100	2,929
2018-05-24	2,925	2,956	2,889	2,915	730,000	2,915
2018-05-23	2,882	2,926	2,880	2,891	555,200	2,891
2018-05-22	2,921	2,925	2,874	2,904	779,200	2,904
2018-05-21	2,946	2,947	2,915	2,921	411,500	2,921
2018-05-18	2,961	2,970	2,946	2,958	517,000	2,958
2018-05-17	2,998	2,998	2,955	2,959	654,500	2,959
2018-05-16	2,965	2,985	2,952	2,977	738,600	2,977
2018-05-15	3,085	3,090	3,020	3,025	591,000	3,025
2018-05-14	3,110	3,120	3,070	3,095	589,400	3,095
2018-05-11	3,060	3,120	2,985	3,115	1,284,000	3,115
2018-05-10	3,120	3,120	3,055	3,085	642,900	3,085
2018-05-09	3,020	3,130	2,985	3,100	1,493,200	3,100
2018-05-08	2,941	2,945	2,905	2,917	753,600	2,917
2018-05-07	2,895	2,957	2,882	2,946	688,300	2,946
2018-05-02	2,995	2,995	2,925	2,953	698,800	2,953
2018-05-01	3,050	3,065	2,970	2,983	697,900	2,983
2018-04-27	3,000	3,055	2,989	3,050	685,600	3,050
2018-04-26	2,981	2,981	2,940	2,976	571,200	2,976
2018-04-25	2,939	2,998	2,932	2,995	461,900	2,995
2018-04-24	2,973	2,974	2,944	2,963	373,300	2,963
2018-04-23	2,957	2,957	2,936	2,943	280,900	2,943
2018-04-20	2,967	2,980	2,931	2,947	681,400	2,947
2018-04-19	2,968	2,984	2,955	2,967	423,300	2,967
2018-04-18	2,954	2,978	2,937	2,958	546,600	2,958
2018-04-17	2,899	2,950	2,885	2,933	720,700	2,933
2018-04-16	2,897	2,944	2,888	2,909	787,400	2,909
2018-04-13	2,872	2,923	2,846	2,862	1,081,500	2,862
2018-04-12	2,858	2,876	2,817	2,833	684,200	2,833
2018-04-11	3,000	3,000	2,874	2,902	1,140,400	2,902
2018-04-10	2,946	2,991	2,914	2,971	1,068,200	2,971
2018-04-09	2,801	2,936	2,801	2,929	1,373,200	2,929
2018-04-06	2,779	2,809	2,757	2,792	773,500	2,792
2018-04-05	2,819	2,827	2,751	2,766	726,300	2,766
2018-04-04	2,814	2,823	2,776	2,796	954,400	2,796
2018-04-03	2,755	2,796	2,731	2,784	974,100	2,784
2018-03-30	2,819	2,866	2,807	2,840	1,042,200	2,840
2018-03-29	2,745	2,792	2,726	2,789	716,200	2,789
2018-03-28	2,716	2,732	2,683	2,705	884,300	2,705
2018-03-27	2,744	2,803	2,721	2,779	1,155,600	2,779
2018-03-26	2,676	2,733	2,656	2,733	935,100	2,733
2018-03-23	2,725	2,743	2,686	2,695	1,298,900	2,695
2018-03-22	2,791	2,819	2,773	2,817	647,000	2,817
2018-03-20	2,712	2,775	2,705	2,769	536,000	2,769
2018-03-19	2,735	2,767	2,723	2,752	445,900	2,752
2018-03-16	2,782	2,790	2,740	2,752	765,500	2,752
2018-03-15	2,731	2,790	2,731	2,782	574,700	2,782
2018-03-14	2,714	2,752	2,714	2,748	510,400	2,748
2018-03-13	2,720	2,751	2,703	2,748	598,800	2,748
2018-03-12	2,844	2,850	2,735	2,754	843,300	2,754
2018-03-09	2,779	2,865	2,779	2,812	1,391,500	2,812
2018-03-08	2,799	2,801	2,738	2,751	859,100	2,751
2018-03-07	2,782	2,811	2,768	2,776	841,100	2,776
2018-03-06	2,762	2,793	2,753	2,784	832,900	2,784
2018-03-05	2,676	2,727	2,671	2,724	599,300	2,724
2018-03-02	2,693	2,712	2,675	2,688	989,200	2,688
2018-03-01	2,802	2,804	2,748	2,762	783,200	2,762
2018-02-28	2,846	2,866	2,826	2,826	891,900	2,826
2018-02-27	2,910	2,928	2,865	2,878	1,269,300	2,878
2018-02-26	2,886	2,894	2,848	2,872	742,800	2,872
2018-02-23	2,840	2,852	2,818	2,847	693,800	2,847
2018-02-22	2,810	2,825	2,796	2,818	1,051,000	2,818
2018-02-21	2,795	2,828	2,786	2,817	771,600	2,817
2018-02-20	2,790	2,798	2,766	2,795	701,200	2,795
2018-02-19	2,760	2,797	2,748	2,792	706,600	2,792
2018-02-16	2,661	2,749	2,661	2,726	630,000	2,726
2018-02-15	2,695	2,704	2,671	2,685	594,700	2,685
2018-02-14	2,680	2,708	2,647	2,686	1,230,500	2,686
2018-02-13	2,734	2,743	2,657	2,669	974,900	2,669
2018-02-09	2,704	2,721	2,645	2,688	1,524,800	2,688
2018-02-08	2,739	2,818	2,723	2,804	1,237,900	2,804
2018-02-07	2,964	2,975	2,759	2,781	1,276,300	2,781
2018-02-06	2,935	2,935	2,743	2,823	1,584,300	2,823
2018-02-05	3,050	3,080	3,035	3,055	666,300	3,055
2018-02-02	3,155	3,160	3,095	3,120	475,300	3,120
2018-02-01	3,085	3,185	3,075	3,180	629,200	3,180
2018-01-31	3,080	3,100	3,045	3,050	579,000	3,050
2018-01-30	3,145	3,160	3,085	3,090	596,400	3,090
2018-01-29	3,130	3,190	3,125	3,150	659,800	3,150
2018-01-26	3,135	3,150	3,105	3,115	543,700	3,115
2018-01-25	3,155	3,165	3,110	3,120	545,100	3,120
2018-01-24	3,190	3,220	3,160	3,165	505,100	3,165
2018-01-23	3,205	3,225	3,195	3,205	530,700	3,205
2018-01-22	3,215	3,230	3,185	3,190	428,500	3,190
2018-01-19	3,160	3,215	3,160	3,180	559,400	3,180
2018-01-18	3,195	3,230	3,155	3,170	933,800	3,170
2018-01-17	3,165	3,210	3,160	3,195	736,600	3,195
2018-01-16	3,215	3,225	3,180	3,185	453,300	3,185
2018-01-15	3,210	3,250	3,200	3,200	619,900	3,200
2018-01-12	3,225	3,260	3,205	3,225	802,400	3,225
2018-01-11	3,235	3,250	3,205	3,225	540,200	3,225
2018-01-10	3,285	3,315	3,245	3,245	417,500	3,245
2018-01-09	3,330	3,340	3,285	3,290	670,600	3,290
2018-01-05	3,345	3,355	3,305	3,330	646,200	3,330
2018-01-04	3,285	3,360	3,270	3,355	669,000	3,355

分割・併合履歴：なし