1721 コムシスホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,590	2,590	2,559	2,561	363,300	2,561
2021-12-29	2,569	2,592	2,566	2,592	242,000	2,592
2021-12-28	2,559	2,574	2,551	2,569	276,000	2,569
2021-12-27	2,560	2,562	2,520	2,540	295,700	2,540
2021-12-24	2,583	2,584	2,562	2,570	191,200	2,570
2021-12-23	2,589	2,589	2,559	2,576	210,600	2,576
2021-12-22	2,585	2,598	2,570	2,573	274,400	2,573
2021-12-21	2,557	2,589	2,552	2,583	381,700	2,583
2021-12-20	2,567	2,579	2,531	2,539	435,200	2,539
2021-12-17	2,608	2,616	2,580	2,593	583,500	2,593
2021-12-16	2,620	2,620	2,591	2,609	431,800	2,609
2021-12-15	2,596	2,617	2,582	2,584	409,300	2,584
2021-12-14	2,566	2,609	2,566	2,600	650,800	2,600
2021-12-13	2,570	2,575	2,550	2,564	505,200	2,564
2021-12-10	2,578	2,595	2,527	2,539	678,100	2,539
2021-12-09	2,578	2,585	2,555	2,582	468,800	2,582
2021-12-08	2,627	2,627	2,591	2,599	372,600	2,599
2021-12-07	2,593	2,636	2,573	2,623	940,600	2,623
2021-12-06	2,520	2,573	2,519	2,558	481,200	2,558
2021-12-03	2,523	2,530	2,491	2,521	522,900	2,521
2021-12-02	2,463	2,518	2,463	2,498	609,400	2,498
2021-12-01	2,455	2,523	2,454	2,509	988,800	2,509
2021-11-30	2,544	2,571	2,476	2,476	1,261,100	2,476
2021-11-29	2,563	2,570	2,521	2,528	803,100	2,528
2021-11-26	2,620	2,620	2,564	2,581	741,400	2,581
2021-11-25	2,667	2,685	2,633	2,634	534,500	2,634
2021-11-24	2,687	2,708	2,664	2,666	650,800	2,666
2021-11-22	2,708	2,711	2,680	2,706	489,700	2,706
2021-11-19	2,734	2,734	2,697	2,716	482,500	2,716
2021-11-18	2,700	2,741	2,693	2,730	545,900	2,730
2021-11-17	2,750	2,751	2,698	2,715	699,000	2,715
2021-11-16	2,764	2,785	2,750	2,753	382,500	2,753
2021-11-15	2,773	2,782	2,738	2,773	585,800	2,773
2021-11-12	2,737	2,789	2,731	2,758	647,300	2,758
2021-11-11	2,810	2,825	2,731	2,753	952,800	2,753
2021-11-10	2,815	2,833	2,809	2,831	581,900	2,831
2021-11-09	2,832	2,860	2,823	2,831	379,000	2,831
2021-11-08	2,898	2,898	2,836	2,844	250,800	2,844
2021-11-05	2,911	2,911	2,856	2,868	270,800	2,868
2021-11-04	2,906	2,906	2,877	2,893	380,500	2,893
2021-11-02	2,876	2,885	2,846	2,857	340,600	2,857
2021-11-01	2,860	2,908	2,840	2,901	557,100	2,901
2021-10-29	2,842	2,858	2,807	2,820	568,400	2,820
2021-10-28	2,850	2,866	2,822	2,858	1,394,400	2,858
2021-10-27	2,880	2,905	2,869	2,880	341,800	2,880
2021-10-26	2,874	2,911	2,860	2,885	507,700	2,885
2021-10-25	2,861	2,868	2,836	2,843	357,900	2,843
2021-10-22	2,839	2,883	2,822	2,873	479,700	2,873
2021-10-21	2,925	2,931	2,859	2,865	566,200	2,865
2021-10-20	2,920	2,959	2,913	2,928	501,400	2,928
2021-10-19	2,960	2,972	2,955	2,961	303,300	2,961
2021-10-18	2,969	2,971	2,942	2,962	354,300	2,962
2021-10-15	2,920	2,977	2,913	2,970	488,300	2,970
2021-10-14	2,896	2,925	2,879	2,917	417,000	2,917
2021-10-13	2,897	2,905	2,875	2,893	354,800	2,893
2021-10-12	2,908	2,920	2,891	2,898	357,800	2,898
2021-10-11	2,897	2,926	2,875	2,919	468,600	2,919
2021-10-08	2,873	2,913	2,854	2,895	738,300	2,895
2021-10-07	2,854	2,883	2,850	2,856	472,300	2,856
2021-10-06	2,866	2,889	2,809	2,840	661,100	2,840
2021-10-05	2,855	2,893	2,826	2,851	606,300	2,851
2021-10-04	2,917	2,932	2,883	2,900	454,900	2,900
2021-10-01	2,926	2,937	2,870	2,879	703,900	2,879
2021-09-30	2,954	2,978	2,945	2,949	974,800	2,949
2021-09-29	2,977	2,979	2,927	2,932	666,500	2,932
2021-09-28	3,030	3,050	3,010	3,035	681,200	3,035
2021-09-27	3,030	3,035	3,000	3,015	423,100	3,015
2021-09-24	3,035	3,055	3,000	3,010	551,800	3,010
2021-09-22	2,985	3,010	2,969	2,983	659,400	2,983
2021-09-21	3,025	3,040	2,986	2,986	616,900	2,986
2021-09-17	3,030	3,055	3,020	3,045	608,900	3,045
2021-09-16	3,090	3,090	3,015	3,035	656,900	3,035
2021-09-15	3,085	3,095	3,040	3,065	782,900	3,065
2021-09-14	3,115	3,140	3,095	3,125	691,300	3,125
2021-09-13	3,135	3,140	3,090	3,105	422,200	3,105
2021-09-10	3,115	3,140	3,115	3,135	959,200	3,135
2021-09-09	3,130	3,130	3,075	3,085	527,900	3,085
2021-09-08	3,080	3,140	3,075	3,130	657,900	3,130
2021-09-07	3,130	3,140	3,085	3,100	463,200	3,100
2021-09-06	3,155	3,165	3,100	3,120	765,700	3,120
2021-09-03	3,050	3,140	3,050	3,125	658,600	3,125
2021-09-02	2,995	3,025	2,988	3,020	523,000	3,020
2021-09-01	2,990	3,015	2,979	3,005	574,400	3,005
2021-08-31	2,895	2,966	2,895	2,958	550,800	2,958
2021-08-30	2,930	2,940	2,896	2,921	439,800	2,921
2021-08-27	2,901	2,927	2,901	2,908	331,200	2,908
2021-08-26	2,933	2,945	2,908	2,909	404,000	2,909
2021-08-25	2,992	2,994	2,934	2,935	441,500	2,935
2021-08-24	2,979	2,995	2,965	2,977	454,200	2,977
2021-08-23	2,964	2,990	2,960	2,976	433,900	2,976
2021-08-20	2,989	2,997	2,956	2,963	472,300	2,963
2021-08-19	2,965	3,005	2,965	2,991	647,200	2,991
2021-08-18	2,935	2,995	2,935	2,965	607,700	2,965
2021-08-17	2,971	2,989	2,926	2,926	430,000	2,926
2021-08-16	3,015	3,015	2,973	2,980	553,100	2,980
2021-08-13	3,070	3,080	3,015	3,020	547,100	3,020
2021-08-12	3,040	3,055	3,020	3,040	424,800	3,040
2021-08-11	3,040	3,055	3,020	3,035	475,200	3,035
2021-08-10	3,115	3,170	3,000	3,015	794,600	3,015
2021-08-06	3,035	3,080	3,035	3,050	434,700	3,050
2021-08-05	3,025	3,065	3,025	3,035	300,600	3,035
2021-08-04	3,075	3,080	3,050	3,055	367,000	3,055
2021-08-03	3,060	3,090	3,050	3,085	262,000	3,085
2021-08-02	3,035	3,105	3,035	3,085	355,400	3,085
2021-07-30	3,015	3,065	3,010	3,035	461,600	3,035
2021-07-29	3,060	3,065	3,030	3,035	391,200	3,035
2021-07-28	3,065	3,085	3,050	3,075	327,400	3,075
2021-07-27	3,080	3,090	3,065	3,075	247,800	3,075
2021-07-26	3,100	3,115	3,070	3,085	305,000	3,085
2021-07-21	3,025	3,095	3,025	3,055	455,400	3,055
2021-07-20	3,010	3,025	2,990	3,025	483,800	3,025
2021-07-19	3,030	3,030	2,999	3,025	316,800	3,025
2021-07-16	3,050	3,060	3,035	3,045	357,800	3,045
2021-07-15	3,135	3,170	3,070	3,075	426,900	3,075
2021-07-14	3,120	3,145	3,100	3,145	375,800	3,145
2021-07-13	3,065	3,125	3,060	3,115	375,600	3,115
2021-07-12	3,045	3,085	3,040	3,085	425,500	3,085
2021-07-09	2,972	2,998	2,950	2,993	825,300	2,993
2021-07-08	3,030	3,040	2,988	3,010	559,700	3,010
2021-07-07	2,996	3,025	2,980	3,015	303,800	3,015
2021-07-06	3,080	3,080	3,040	3,040	190,200	3,040
2021-07-05	3,070	3,080	3,060	3,075	188,700	3,075
2021-07-02	3,050	3,075	3,040	3,070	356,400	3,070
2021-07-01	3,060	3,075	3,035	3,050	483,200	3,050
2021-06-30	3,095	3,120	3,060	3,075	434,900	3,075
2021-06-29	3,090	3,120	3,060	3,105	375,200	3,105
2021-06-28	3,110	3,130	3,095	3,125	281,100	3,125
2021-06-25	3,055	3,100	3,055	3,090	461,000	3,090
2021-06-24	3,075	3,080	3,055	3,070	399,500	3,070
2021-06-23	3,120	3,130	3,080	3,080	476,300	3,080
2021-06-22	3,070	3,150	3,055	3,140	701,300	3,140
2021-06-21	3,060	3,060	2,997	3,025	748,500	3,025
2021-06-18	3,145	3,145	3,100	3,110	849,300	3,110
2021-06-17	3,155	3,165	3,120	3,140	395,500	3,140
2021-06-16	3,190	3,195	3,150	3,155	397,800	3,155
2021-06-15	3,180	3,220	3,175	3,205	457,200	3,205
2021-06-14	3,205	3,205	3,160	3,180	250,200	3,180
2021-06-11	3,230	3,230	3,185	3,205	528,600	3,205
2021-06-10	3,215	3,225	3,190	3,220	395,000	3,220
2021-06-09	3,170	3,240	3,165	3,210	345,600	3,210
2021-06-08	3,125	3,175	3,120	3,175	292,500	3,175
2021-06-07	3,220	3,225	3,160	3,170	387,500	3,170
2021-06-04	3,140	3,170	3,120	3,150	378,100	3,150
2021-06-03	3,115	3,150	3,085	3,130	348,200	3,130
2021-06-02	3,100	3,135	3,070	3,125	382,200	3,125
2021-06-01	3,105	3,120	3,080	3,100	299,500	3,100
2021-05-31	3,180	3,180	3,090	3,090	556,600	3,090
2021-05-28	3,200	3,225	3,165	3,165	494,800	3,165
2021-05-27	3,200	3,205	3,155	3,170	496,800	3,170
2021-05-26	3,140	3,200	3,140	3,200	397,000	3,200
2021-05-25	3,145	3,170	3,140	3,170	368,900	3,170
2021-05-24	3,180	3,215	3,155	3,170	304,300	3,170
2021-05-21	3,175	3,200	3,120	3,190	419,100	3,190
2021-05-20	3,120	3,160	3,115	3,140	386,800	3,140
2021-05-19	3,105	3,175	3,085	3,140	773,700	3,140
2021-05-18	3,200	3,215	3,140	3,175	820,900	3,175
2021-05-17	3,515	3,550	3,190	3,200	968,100	3,200
2021-05-14	3,450	3,550	3,450	3,515	676,800	3,515
2021-05-13	3,465	3,480	3,420	3,430	512,800	3,430
2021-05-12	3,520	3,560	3,395	3,425	537,000	3,425
2021-05-11	3,585	3,585	3,500	3,505	425,300	3,505
2021-05-10	3,510	3,590	3,500	3,580	410,000	3,580
2021-05-07	3,490	3,540	3,455	3,510	554,100	3,510
2021-05-06	3,435	3,505	3,425	3,490	615,800	3,490
2021-04-30	3,395	3,400	3,360	3,390	390,300	3,390
2021-04-28	3,455	3,455	3,395	3,395	313,300	3,395
2021-04-27	3,415	3,455	3,390	3,435	415,200	3,435
2021-04-26	3,415	3,415	3,380	3,400	328,900	3,400
2021-04-23	3,410	3,430	3,390	3,415	193,800	3,415
2021-04-22	3,400	3,430	3,380	3,425	361,400	3,425
2021-04-21	3,370	3,370	3,320	3,360	401,000	3,360
2021-04-20	3,435	3,435	3,380	3,390	474,800	3,390
2021-04-19	3,445	3,470	3,425	3,470	297,700	3,470
2021-04-16	3,485	3,490	3,425	3,450	326,800	3,450
2021-04-15	3,470	3,480	3,435	3,455	239,000	3,455
2021-04-14	3,530	3,540	3,465	3,470	278,200	3,470
2021-04-13	3,520	3,540	3,510	3,530	337,700	3,530
2021-04-12	3,570	3,580	3,505	3,525	258,200	3,525
2021-04-09	3,500	3,565	3,490	3,535	679,200	3,535
2021-04-08	3,445	3,505	3,420	3,495	535,100	3,495
2021-04-07	3,400	3,450	3,395	3,435	414,400	3,435
2021-04-06	3,400	3,420	3,355	3,400	553,800	3,400
2021-04-05	3,460	3,460	3,380	3,395	511,000	3,395
2021-04-02	3,455	3,470	3,430	3,445	345,100	3,445
2021-04-01	3,435	3,470	3,140	3,435	1,004,700	3,435
2021-03-31	3,430	3,435	3,395	3,410	437,300	3,410
2021-03-30	3,440	3,460	3,385	3,440	435,400	3,440
2021-03-29	3,470	3,495	3,420	3,455	465,400	3,455
2021-03-26	3,380	3,435	3,375	3,425	431,700	3,425
2021-03-25	3,340	3,375	3,320	3,360	357,900	3,360
2021-03-24	3,330	3,355	3,275	3,280	595,900	3,280
2021-03-23	3,365	3,390	3,335	3,355	556,900	3,355
2021-03-22	3,410	3,410	3,320	3,365	633,100	3,365
2021-03-19	3,425	3,515	3,420	3,455	649,900	3,455
2021-03-18	3,420	3,480	3,410	3,455	636,100	3,455
2021-03-17	3,340	3,405	3,320	3,400	530,300	3,400
2021-03-16	3,275	3,345	3,255	3,320	532,000	3,320
2021-03-15	3,320	3,370	3,305	3,330	570,800	3,330
2021-03-12	3,265	3,340	3,230	3,320	1,031,600	3,320
2021-03-11	3,270	3,345	3,265	3,315	453,900	3,315
2021-03-10	3,250	3,275	3,225	3,265	539,100	3,265
2021-03-09	3,225	3,265	3,205	3,235	504,700	3,235
2021-03-08	3,150	3,250	3,140	3,215	588,100	3,215
2021-03-05	3,155	3,170	3,130	3,160	491,000	3,160
2021-03-04	3,165	3,190	3,145	3,165	484,000	3,165
2021-03-03	3,220	3,235	3,195	3,205	334,300	3,205
2021-03-02	3,260	3,265	3,195	3,230	484,100	3,230
2021-03-01	3,250	3,275	3,230	3,270	477,900	3,270
2021-02-26	3,350	3,350	3,185	3,215	700,800	3,215
2021-02-25	3,335	3,390	3,330	3,375	618,000	3,375
2021-02-24	3,315	3,335	3,255	3,265	575,400	3,265
2021-02-22	3,250	3,285	3,240	3,250	254,300	3,250
2021-02-19	3,280	3,280	3,220	3,250	266,300	3,250
2021-02-18	3,270	3,315	3,245	3,280	430,300	3,280
2021-02-17	3,380	3,385	3,270	3,280	454,100	3,280
2021-02-16	3,400	3,435	3,365	3,380	521,200	3,380
2021-02-15	3,425	3,455	3,380	3,415	366,100	3,415
2021-02-12	3,445	3,450	3,355	3,375	677,200	3,375
2021-02-10	3,430	3,430	3,330	3,375	442,100	3,375
2021-02-09	3,465	3,500	3,430	3,465	681,300	3,465
2021-02-08	3,320	3,475	3,300	3,420	985,100	3,420
2021-02-05	3,290	3,325	3,260	3,315	443,100	3,315
2021-02-04	3,260	3,270	3,230	3,245	276,400	3,245
2021-02-03	3,215	3,285	3,205	3,265	392,200	3,265
2021-02-02	3,150	3,230	3,140	3,215	351,200	3,215
2021-02-01	3,105	3,150	3,095	3,150	315,900	3,150
2021-01-29	3,130	3,160	3,080	3,100	504,600	3,100
2021-01-28	3,110	3,155	3,100	3,130	518,100	3,130
2021-01-27	3,110	3,140	3,105	3,130	369,800	3,130
2021-01-26	3,120	3,125	3,075	3,075	345,200	3,075
2021-01-25	3,165	3,175	3,100	3,115	341,900	3,115
2021-01-22	3,140	3,180	3,125	3,170	262,700	3,170
2021-01-21	3,180	3,230	3,150	3,165	378,100	3,165
2021-01-20	3,255	3,255	3,180	3,180	281,300	3,180
2021-01-19	3,260	3,270	3,225	3,225	254,200	3,225
2021-01-18	3,295	3,305	3,245	3,270	303,200	3,270
2021-01-15	3,255	3,295	3,240	3,290	457,800	3,290
2021-01-14	3,185	3,280	3,175	3,245	518,700	3,245
2021-01-13	3,225	3,235	3,175	3,205	412,700	3,205
2021-01-12	3,235	3,255	3,205	3,235	409,900	3,235
2021-01-08	3,215	3,260	3,190	3,250	606,100	3,250
2021-01-07	3,195	3,210	3,160	3,180	487,900	3,180
2021-01-06	3,125	3,155	3,110	3,140	288,700	3,140
2021-01-05	3,185	3,195	3,130	3,140	305,500	3,140
2021-01-04	3,240	3,250	3,190	3,215	316,000	3,215

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