1721 コムシスホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,170	3,170	3,125	3,135	370,500	3,135
2019-12-27	3,185	3,205	3,170	3,180	287,400	3,180
2019-12-26	3,145	3,180	3,145	3,170	242,300	3,170
2019-12-25	3,135	3,160	3,135	3,150	186,600	3,150
2019-12-24	3,145	3,155	3,130	3,150	217,300	3,150
2019-12-23	3,170	3,180	3,155	3,155	271,000	3,155
2019-12-20	3,165	3,180	3,135	3,150	400,400	3,150
2019-12-19	3,160	3,170	3,125	3,125	429,600	3,125
2019-12-18	3,205	3,225	3,175	3,180	469,200	3,180
2019-12-17	3,205	3,205	3,175	3,200	517,100	3,200
2019-12-16	3,195	3,200	3,160	3,165	446,900	3,165
2019-12-13	3,220	3,220	3,180	3,195	1,081,800	3,195
2019-12-12	3,250	3,250	3,180	3,180	345,000	3,180
2019-12-11	3,255	3,255	3,230	3,245	311,000	3,245
2019-12-10	3,250	3,265	3,240	3,240	355,100	3,240
2019-12-09	3,235	3,255	3,215	3,245	329,800	3,245
2019-12-06	3,205	3,220	3,190	3,205	292,300	3,205
2019-12-05	3,180	3,210	3,175	3,200	338,100	3,200
2019-12-04	3,150	3,180	3,140	3,175	384,800	3,175
2019-12-03	3,160	3,190	3,150	3,170	381,500	3,170
2019-12-02	3,185	3,195	3,165	3,190	280,400	3,190
2019-11-29	3,220	3,220	3,155	3,165	500,700	3,165
2019-11-28	3,235	3,255	3,220	3,230	287,100	3,230
2019-11-27	3,230	3,260	3,225	3,250	361,200	3,250
2019-11-26	3,225	3,245	3,200	3,200	437,400	3,200
2019-11-25	3,275	3,275	3,205	3,205	338,100	3,205
2019-11-22	3,270	3,315	3,260	3,275	369,100	3,275
2019-11-21	3,240	3,260	3,215	3,250	383,700	3,250
2019-11-20	3,205	3,255	3,180	3,255	486,300	3,255
2019-11-19	3,210	3,225	3,190	3,205	370,400	3,205
2019-11-18	3,190	3,210	3,155	3,205	262,900	3,205
2019-11-15	3,170	3,215	3,170	3,190	373,200	3,190
2019-11-14	3,200	3,215	3,155	3,165	390,800	3,165
2019-11-13	3,165	3,205	3,165	3,200	491,900	3,200
2019-11-12	3,130	3,170	3,090	3,165	596,600	3,165
2019-11-11	3,215	3,280	3,075	3,100	1,033,100	3,100
2019-11-08	3,200	3,225	3,160	3,190	1,106,500	3,190
2019-11-07	3,165	3,170	3,125	3,140	386,500	3,140
2019-11-06	3,155	3,185	3,135	3,155	446,800	3,155
2019-11-05	3,200	3,200	3,125	3,145	737,600	3,145
2019-11-01	3,185	3,185	3,160	3,175	391,400	3,175
2019-10-31	3,205	3,225	3,200	3,210	466,600	3,210
2019-10-30	3,170	3,205	3,150	3,190	538,200	3,190
2019-10-29	3,165	3,200	3,160	3,185	354,400	3,185
2019-10-28	3,175	3,185	3,135	3,145	462,200	3,145
2019-10-25	3,225	3,225	3,195	3,200	495,000	3,200
2019-10-24	3,210	3,240	3,200	3,235	390,100	3,235
2019-10-23	3,200	3,215	3,175	3,210	436,100	3,210
2019-10-21	3,150	3,205	3,150	3,190	398,300	3,190
2019-10-18	3,115	3,145	3,110	3,135	462,400	3,135
2019-10-17	3,100	3,125	3,090	3,115	544,700	3,115
2019-10-16	3,135	3,135	3,065	3,070	653,400	3,070
2019-10-15	3,100	3,130	3,085	3,095	573,300	3,095
2019-10-11	3,095	3,095	3,065	3,075	522,600	3,075
2019-10-10	3,075	3,095	3,035	3,060	362,800	3,060
2019-10-09	2,999	3,080	2,993	3,075	450,000	3,075
2019-10-08	3,015	3,040	3,010	3,025	351,900	3,025
2019-10-07	3,010	3,025	2,984	2,992	316,200	2,992
2019-10-04	2,954	3,010	2,938	3,000	505,700	3,000
2019-10-03	2,987	2,992	2,954	2,977	586,500	2,977
2019-10-02	3,005	3,030	2,984	3,025	480,100	3,025
2019-10-01	3,065	3,090	3,015	3,020	494,000	3,020
2019-09-30	3,035	3,100	3,025	3,060	942,700	3,060
2019-09-27	3,010	3,060	3,000	3,035	594,200	3,035
2019-09-26	3,065	3,090	3,035	3,050	691,900	3,050
2019-09-25	2,980	3,035	2,973	3,035	678,100	3,035
2019-09-24	2,995	3,015	2,975	2,989	613,000	2,989
2019-09-20	3,005	3,025	2,989	2,989	767,800	2,989
2019-09-19	2,950	3,005	2,949	2,984	835,500	2,984
2019-09-18	2,959	2,976	2,935	2,945	640,100	2,945
2019-09-17	2,917	2,964	2,905	2,954	789,900	2,954
2019-09-13	2,923	2,924	2,882	2,889	1,516,200	2,889
2019-09-12	2,917	2,934	2,897	2,922	874,500	2,922
2019-09-11	2,898	2,902	2,875	2,899	716,600	2,899
2019-09-10	2,961	2,963	2,901	2,904	624,500	2,904
2019-09-09	2,919	2,949	2,906	2,942	488,900	2,942
2019-09-06	2,932	2,947	2,917	2,934	800,700	2,934
2019-09-05	2,971	2,975	2,907	2,911	1,290,600	2,911
2019-09-04	2,983	2,987	2,948	2,957	769,600	2,957
2019-09-03	3,000	3,020	2,986	3,005	419,800	3,005
2019-09-02	3,010	3,035	3,000	3,015	504,600	3,015
2019-08-30	2,980	3,015	2,971	3,005	846,800	3,005
2019-08-29	2,985	3,005	2,955	2,966	726,400	2,966
2019-08-28	2,933	2,981	2,930	2,980	712,700	2,980
2019-08-27	2,961	2,984	2,932	2,935	996,500	2,935
2019-08-26	2,890	2,990	2,887	2,971	1,245,000	2,971
2019-08-23	2,849	2,939	2,849	2,936	780,000	2,936
2019-08-22	2,900	2,909	2,855	2,880	535,800	2,880
2019-08-21	2,849	2,885	2,846	2,869	491,400	2,869
2019-08-20	2,794	2,867	2,788	2,867	576,000	2,867
2019-08-19	2,790	2,798	2,766	2,777	306,400	2,777
2019-08-16	2,749	2,775	2,743	2,761	358,500	2,761
2019-08-15	2,769	2,779	2,740	2,774	449,600	2,774
2019-08-14	2,817	2,848	2,797	2,819	621,800	2,819
2019-08-13	2,772	2,808	2,755	2,788	839,400	2,788
2019-08-09	2,816	2,843	2,776	2,820	1,118,900	2,820
2019-08-08	2,700	2,791	2,650	2,780	1,625,100	2,780
2019-08-07	2,613	2,628	2,561	2,572	904,100	2,572
2019-08-06	2,566	2,648	2,561	2,645	441,200	2,645
2019-08-05	2,664	2,670	2,612	2,650	497,800	2,650
2019-08-02	2,691	2,711	2,675	2,688	630,300	2,688
2019-08-01	2,745	2,756	2,703	2,756	545,700	2,756
2019-07-31	2,766	2,777	2,752	2,759	511,800	2,759
2019-07-30	2,775	2,800	2,770	2,780	359,900	2,780
2019-07-29	2,780	2,795	2,765	2,778	324,100	2,778
2019-07-26	2,806	2,817	2,794	2,806	329,300	2,806
2019-07-25	2,802	2,816	2,787	2,797	438,600	2,797
2019-07-24	2,794	2,808	2,777	2,803	577,700	2,803
2019-07-23	2,757	2,793	2,746	2,779	418,700	2,779
2019-07-22	2,781	2,781	2,753	2,760	512,000	2,760
2019-07-19	2,741	2,787	2,720	2,784	622,100	2,784
2019-07-18	2,785	2,790	2,714	2,720	645,800	2,720
2019-07-17	2,771	2,820	2,766	2,802	595,800	2,802
2019-07-16	2,757	2,776	2,739	2,766	379,100	2,766
2019-07-12	2,779	2,779	2,753	2,761	408,200	2,761
2019-07-11	2,731	2,764	2,726	2,759	395,400	2,759
2019-07-10	2,753	2,759	2,741	2,741	519,600	2,741
2019-07-09	2,779	2,793	2,755	2,764	535,100	2,764
2019-07-08	2,770	2,770	2,737	2,746	510,400	2,746
2019-07-05	2,775	2,797	2,765	2,786	517,500	2,786
2019-07-04	2,767	2,787	2,759	2,768	490,500	2,768
2019-07-03	2,735	2,749	2,728	2,749	453,700	2,749
2019-07-02	2,764	2,779	2,754	2,759	513,300	2,759
2019-07-01	2,768	2,774	2,744	2,762	470,500	2,762
2019-06-28	2,747	2,750	2,705	2,732	576,700	2,732
2019-06-27	2,712	2,739	2,708	2,737	286,400	2,737
2019-06-26	2,697	2,725	2,683	2,716	328,200	2,716
2019-06-25	2,718	2,751	2,710	2,721	514,200	2,721
2019-06-24	2,696	2,715	2,690	2,695	285,000	2,695
2019-06-21	2,752	2,752	2,685	2,689	651,800	2,689
2019-06-20	2,739	2,749	2,720	2,727	416,200	2,727
2019-06-19	2,710	2,740	2,710	2,726	540,300	2,726
2019-06-18	2,716	2,740	2,696	2,701	480,900	2,701
2019-06-17	2,726	2,752	2,710	2,710	448,400	2,710
2019-06-14	2,709	2,749	2,699	2,725	911,200	2,725
2019-06-13	2,703	2,720	2,680	2,709	565,900	2,709
2019-06-12	2,723	2,745	2,718	2,721	578,500	2,721
2019-06-11	2,707	2,731	2,697	2,716	397,700	2,716
2019-06-10	2,703	2,708	2,678	2,700	818,300	2,700
2019-06-07	2,639	2,656	2,626	2,653	305,400	2,653
2019-06-06	2,660	2,667	2,632	2,632	407,300	2,632
2019-06-05	2,645	2,664	2,633	2,660	545,100	2,660
2019-06-04	2,605	2,608	2,567	2,595	468,600	2,595
2019-06-03	2,585	2,605	2,569	2,598	518,200	2,598
2019-05-31	2,614	2,629	2,582	2,609	863,700	2,609
2019-05-30	2,587	2,623	2,584	2,623	489,100	2,623
2019-05-29	2,580	2,625	2,573	2,602	524,000	2,602
2019-05-28	2,591	2,617	2,569	2,610	636,700	2,610
2019-05-27	2,586	2,613	2,581	2,592	364,600	2,592
2019-05-24	2,571	2,580	2,540	2,571	692,000	2,571
2019-05-23	2,608	2,623	2,591	2,593	546,100	2,593
2019-05-22	2,597	2,633	2,586	2,631	679,300	2,631
2019-05-21	2,637	2,643	2,591	2,597	667,200	2,597
2019-05-20	2,634	2,664	2,628	2,659	692,100	2,659
2019-05-17	2,607	2,624	2,563	2,603	792,100	2,603
2019-05-16	2,607	2,610	2,551	2,597	1,081,500	2,597
2019-05-15	2,694	2,696	2,621	2,634	762,700	2,634
2019-05-14	2,698	2,708	2,666	2,692	666,400	2,692
2019-05-13	2,780	2,790	2,711	2,746	904,600	2,746
2019-05-10	2,823	2,839	2,776	2,820	1,030,100	2,820
2019-05-09	2,835	2,841	2,801	2,816	480,500	2,816
2019-05-08	2,869	2,869	2,829	2,847	601,500	2,847
2019-05-07	2,953	2,956	2,906	2,910	536,400	2,910
2019-04-26	2,897	2,923	2,884	2,917	521,800	2,917
2019-04-25	2,942	2,949	2,921	2,947	434,700	2,947
2019-04-24	2,991	3,005	2,927	2,953	580,700	2,953
2019-04-23	2,952	2,977	2,946	2,973	373,900	2,973
2019-04-22	2,939	2,970	2,932	2,958	365,600	2,958
2019-04-19	2,941	2,950	2,921	2,933	405,700	2,933
2019-04-18	2,949	2,960	2,903	2,905	514,300	2,905
2019-04-17	3,005	3,005	2,968	2,970	532,900	2,970
2019-04-16	3,035	3,040	2,999	3,000	347,900	3,000
2019-04-15	3,030	3,040	3,015	3,035	404,600	3,035
2019-04-12	3,005	3,015	2,963	3,005	709,100	3,005
2019-04-11	2,969	2,995	2,964	2,993	306,500	2,993
2019-04-10	2,969	2,977	2,945	2,975	504,300	2,975
2019-04-09	3,015	3,015	2,988	2,998	381,900	2,998
2019-04-08	3,055	3,055	3,010	3,025	341,300	3,025
2019-04-05	3,065	3,065	3,005	3,015	311,200	3,015
2019-04-04	3,040	3,050	3,020	3,030	285,400	3,030
2019-04-03	3,045	3,050	2,999	3,030	579,600	3,030
2019-04-02	3,120	3,120	3,040	3,070	513,800	3,070
2019-04-01	3,080	3,110	3,070	3,080	773,200	3,080
2019-03-29	2,992	3,025	2,972	3,020	657,500	3,020
2019-03-28	2,989	2,989	2,933	2,942	664,400	2,942
2019-03-27	2,961	2,998	2,959	2,990	757,700	2,990
2019-03-26	2,896	2,969	2,895	2,966	767,500	2,966
2019-03-25	2,935	2,935	2,869	2,882	593,100	2,882
2019-03-22	2,983	2,987	2,936	2,955	514,800	2,955
2019-03-20	2,965	2,965	2,930	2,959	450,600	2,959
2019-03-19	2,990	2,990	2,958	2,975	520,400	2,975
2019-03-18	3,015	3,035	2,976	2,978	732,400	2,978
2019-03-15	2,980	3,020	2,969	2,986	855,700	2,986
2019-03-14	3,015	3,030	2,987	2,996	620,200	2,996
2019-03-13	3,020	3,040	2,982	2,999	522,500	2,999
2019-03-12	3,050	3,075	3,020	3,030	493,600	3,030
2019-03-11	3,015	3,050	3,010	3,025	354,000	3,025
2019-03-08	3,060	3,070	3,015	3,025	1,298,000	3,025
2019-03-07	3,055	3,115	3,050	3,080	778,600	3,080
2019-03-06	3,035	3,085	3,015	3,075	684,100	3,075
2019-03-05	3,025	3,050	3,005	3,025	414,900	3,025
2019-03-04	3,100	3,100	3,025	3,030	771,700	3,030
2019-03-01	2,989	3,080	2,980	3,065	826,500	3,065
2019-02-28	2,953	3,015	2,953	2,974	722,400	2,974
2019-02-27	2,913	2,944	2,910	2,937	450,100	2,937
2019-02-26	2,908	2,929	2,898	2,904	496,100	2,904
2019-02-25	2,940	2,964	2,919	2,925	536,600	2,925
2019-02-22	2,935	2,947	2,904	2,938	536,000	2,938
2019-02-21	2,928	2,958	2,912	2,945	605,300	2,945
2019-02-20	2,926	2,958	2,906	2,928	635,500	2,928
2019-02-19	2,858	2,940	2,857	2,930	566,900	2,930
2019-02-18	2,850	2,854	2,815	2,839	413,400	2,839
2019-02-15	2,808	2,821	2,763	2,782	449,400	2,782
2019-02-14	2,811	2,824	2,798	2,814	410,300	2,814
2019-02-13	2,806	2,832	2,783	2,783	512,900	2,783
2019-02-12	2,719	2,813	2,712	2,806	659,100	2,806
2019-02-08	2,748	2,806	2,742	2,769	884,800	2,769
2019-02-07	2,844	2,850	2,786	2,798	478,900	2,798
2019-02-06	2,878	2,888	2,861	2,870	365,600	2,870
2019-02-05	2,895	2,898	2,852	2,861	396,200	2,861
2019-02-04	2,850	2,889	2,843	2,871	533,800	2,871
2019-02-01	2,869	2,874	2,821	2,833	426,600	2,833
2019-01-31	2,860	2,874	2,822	2,835	477,600	2,835
2019-01-30	2,813	2,823	2,789	2,800	355,400	2,800
2019-01-29	2,799	2,835	2,781	2,828	434,700	2,828
2019-01-28	2,839	2,839	2,794	2,802	341,900	2,802
2019-01-25	2,816	2,855	2,816	2,840	421,700	2,840
2019-01-24	2,812	2,830	2,790	2,816	223,300	2,816
2019-01-23	2,810	2,841	2,800	2,814	452,200	2,814
2019-01-22	2,832	2,854	2,814	2,841	433,100	2,841
2019-01-21	2,828	2,863	2,818	2,828	439,700	2,828
2019-01-18	2,767	2,842	2,763	2,826	492,400	2,826
2019-01-17	2,805	2,816	2,772	2,776	451,300	2,776
2019-01-16	2,852	2,864	2,788	2,792	473,800	2,792
2019-01-15	2,769	2,828	2,730	2,828	685,100	2,828
2019-01-11	2,732	2,759	2,687	2,741	895,000	2,741
2019-01-10	2,726	2,751	2,711	2,742	390,500	2,742
2019-01-09	2,767	2,785	2,741	2,748	412,500	2,748
2019-01-08	2,784	2,794	2,724	2,754	660,500	2,754
2019-01-07	2,767	2,785	2,728	2,734	675,800	2,734
2019-01-04	2,611	2,674	2,590	2,674	563,600	2,674

分割・併合履歴：なし