1721 コムシスホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,328	2,331	2,307	2,315	417,700	2,315
2022-12-29	2,327	2,334	2,296	2,315	414,300	2,315
2022-12-28	2,335	2,339	2,317	2,336	383,900	2,336
2022-12-27	2,355	2,357	2,340	2,342	188,500	2,342
2022-12-26	2,344	2,351	2,326	2,346	249,300	2,346
2022-12-23	2,340	2,351	2,325	2,334	300,300	2,334
2022-12-22	2,351	2,354	2,337	2,354	263,000	2,354
2022-12-21	2,350	2,363	2,330	2,345	346,500	2,345
2022-12-20	2,422	2,425	2,335	2,358	516,700	2,358
2022-12-19	2,410	2,426	2,398	2,408	388,300	2,408
2022-12-16	2,422	2,434	2,415	2,424	572,300	2,424
2022-12-15	2,427	2,450	2,425	2,450	306,000	2,450
2022-12-14	2,434	2,449	2,426	2,437	330,800	2,437
2022-12-13	2,442	2,451	2,430	2,430	345,700	2,430
2022-12-12	2,435	2,435	2,412	2,428	288,400	2,428
2022-12-09	2,408	2,443	2,406	2,429	607,900	2,429
2022-12-08	2,437	2,443	2,413	2,424	377,600	2,424
2022-12-07	2,432	2,460	2,431	2,437	311,900	2,437
2022-12-06	2,404	2,438	2,404	2,425	279,000	2,425
2022-12-05	2,428	2,430	2,395	2,408	378,200	2,408
2022-12-02	2,445	2,446	2,401	2,426	410,800	2,426
2022-12-01	2,490	2,499	2,462	2,462	426,700	2,462
2022-11-30	2,484	2,489	2,458	2,467	565,000	2,467
2022-11-29	2,493	2,513	2,478	2,484	375,500	2,484
2022-11-28	2,524	2,536	2,505	2,516	334,800	2,516
2022-11-25	2,517	2,544	2,517	2,529	397,400	2,529
2022-11-24	2,479	2,516	2,478	2,507	501,200	2,507
2022-11-22	2,493	2,538	2,493	2,515	398,700	2,515
2022-11-21	2,470	2,489	2,470	2,489	222,200	2,489
2022-11-18	2,446	2,473	2,442	2,466	355,000	2,466
2022-11-17	2,425	2,444	2,422	2,440	346,600	2,440
2022-11-16	2,409	2,421	2,397	2,421	465,000	2,421
2022-11-15	2,412	2,437	2,396	2,404	401,300	2,404
2022-11-14	2,435	2,455	2,415	2,415	328,400	2,415
2022-11-11	2,540	2,540	2,430	2,449	814,700	2,449
2022-11-10	2,441	2,454	2,415	2,448	356,200	2,448
2022-11-09	2,427	2,463	2,421	2,444	399,400	2,444
2022-11-08	2,432	2,449	2,423	2,428	234,700	2,428
2022-11-07	2,422	2,423	2,405	2,414	257,600	2,414
2022-11-04	2,396	2,400	2,382	2,400	406,500	2,400
2022-11-02	2,419	2,434	2,403	2,422	298,000	2,422
2022-11-01	2,450	2,454	2,423	2,432	240,200	2,432
2022-10-31	2,429	2,450	2,420	2,440	377,300	2,440
2022-10-28	2,415	2,426	2,396	2,409	699,600	2,409
2022-10-27	2,452	2,454	2,427	2,435	223,600	2,435
2022-10-26	2,441	2,462	2,436	2,452	254,300	2,452
2022-10-25	2,436	2,440	2,422	2,430	328,100	2,430
2022-10-24	2,473	2,476	2,420	2,420	285,300	2,420
2022-10-21	2,434	2,455	2,434	2,446	276,400	2,446
2022-10-20	2,439	2,465	2,438	2,460	260,000	2,460
2022-10-19	2,470	2,472	2,455	2,459	276,700	2,459
2022-10-18	2,471	2,471	2,443	2,446	407,700	2,446
2022-10-17	2,429	2,452	2,427	2,447	289,300	2,447
2022-10-14	2,450	2,475	2,436	2,464	623,900	2,464
2022-10-13	2,440	2,440	2,417	2,422	298,300	2,422
2022-10-12	2,468	2,468	2,445	2,452	353,300	2,452
2022-10-11	2,469	2,486	2,447	2,461	445,500	2,461
2022-10-07	2,494	2,497	2,458	2,487	367,500	2,487
2022-10-06	2,514	2,529	2,506	2,509	394,300	2,509
2022-10-05	2,526	2,528	2,500	2,514	545,500	2,514
2022-10-04	2,488	2,540	2,484	2,540	488,800	2,540
2022-10-03	2,451	2,451	2,397	2,447	546,900	2,447
2022-09-30	2,477	2,497	2,447	2,462	1,034,000	2,462
2022-09-29	2,452	2,475	2,436	2,474	467,800	2,474
2022-09-28	2,470	2,476	2,434	2,463	581,200	2,463
2022-09-27	2,504	2,510	2,484	2,491	340,400	2,491
2022-09-26	2,514	2,528	2,486	2,492	570,800	2,492
2022-09-22	2,523	2,541	2,519	2,535	579,500	2,535
2022-09-21	2,554	2,567	2,545	2,548	402,500	2,548
2022-09-20	2,587	2,615	2,560	2,569	586,100	2,569
2022-09-16	2,552	2,589	2,552	2,582	537,500	2,582
2022-09-15	2,588	2,589	2,567	2,574	298,000	2,574
2022-09-14	2,599	2,599	2,569	2,575	659,200	2,575
2022-09-13	2,660	2,672	2,656	2,662	242,900	2,662
2022-09-12	2,654	2,665	2,644	2,653	289,800	2,653
2022-09-09	2,618	2,644	2,600	2,638	659,100	2,638
2022-09-08	2,549	2,602	2,547	2,592	395,500	2,592
2022-09-07	2,548	2,556	2,517	2,535	398,100	2,535
2022-09-06	2,589	2,590	2,552	2,557	192,500	2,557
2022-09-05	2,566	2,589	2,562	2,575	272,000	2,575
2022-09-02	2,565	2,581	2,553	2,579	329,000	2,579
2022-09-01	2,570	2,578	2,547	2,566	504,700	2,566
2022-08-31	2,587	2,595	2,575	2,594	774,300	2,594
2022-08-30	2,615	2,615	2,594	2,604	320,200	2,604
2022-08-29	2,615	2,622	2,583	2,596	483,300	2,596
2022-08-26	2,644	2,668	2,636	2,645	289,400	2,645
2022-08-25	2,638	2,648	2,616	2,643	256,700	2,643
2022-08-24	2,627	2,639	2,617	2,630	335,000	2,630
2022-08-23	2,633	2,633	2,599	2,617	370,600	2,617
2022-08-22	2,613	2,649	2,597	2,643	362,400	2,643
2022-08-19	2,635	2,644	2,623	2,633	224,500	2,633
2022-08-18	2,608	2,623	2,605	2,614	259,200	2,614
2022-08-17	2,639	2,648	2,611	2,636	465,400	2,636
2022-08-16	2,649	2,649	2,621	2,622	276,300	2,622
2022-08-15	2,612	2,642	2,609	2,636	342,300	2,636
2022-08-12	2,605	2,611	2,573	2,610	880,900	2,610
2022-08-10	2,538	2,559	2,501	2,555	392,000	2,555
2022-08-09	2,573	2,582	2,507	2,517	603,400	2,517
2022-08-08	2,495	2,562	2,475	2,554	781,000	2,554
2022-08-05	2,609	2,620	2,589	2,607	394,000	2,607
2022-08-04	2,600	2,616	2,590	2,606	283,200	2,606
2022-08-03	2,605	2,609	2,573	2,597	263,700	2,597
2022-08-02	2,636	2,641	2,605	2,605	318,400	2,605
2022-08-01	2,700	2,700	2,666	2,669	473,600	2,669
2022-07-29	2,670	2,681	2,659	2,668	580,200	2,668
2022-07-28	2,642	2,662	2,637	2,653	273,100	2,653
2022-07-27	2,659	2,662	2,634	2,642	302,900	2,642
2022-07-26	2,657	2,664	2,631	2,652	223,300	2,652
2022-07-25	2,662	2,674	2,650	2,656	283,600	2,656
2022-07-22	2,651	2,661	2,621	2,652	333,400	2,652
2022-07-21	2,603	2,635	2,598	2,635	369,000	2,635
2022-07-20	2,565	2,617	2,565	2,609	400,600	2,609
2022-07-19	2,575	2,575	2,549	2,549	261,400	2,549
2022-07-15	2,569	2,580	2,546	2,563	314,100	2,563
2022-07-14	2,578	2,584	2,562	2,576	243,900	2,576
2022-07-13	2,587	2,597	2,571	2,575	213,500	2,575
2022-07-12	2,612	2,618	2,569	2,587	357,600	2,587
2022-07-11	2,616	2,622	2,581	2,609	304,500	2,609
2022-07-08	2,597	2,613	2,562	2,578	692,300	2,578
2022-07-07	2,562	2,592	2,562	2,582	407,000	2,582
2022-07-06	2,504	2,559	2,504	2,547	429,100	2,547
2022-07-05	2,614	2,620	2,595	2,604	306,700	2,604
2022-07-04	2,575	2,592	2,568	2,587	300,700	2,587
2022-07-01	2,591	2,595	2,535	2,550	407,700	2,550
2022-06-30	2,598	2,598	2,569	2,586	634,000	2,586
2022-06-29	2,567	2,578	2,555	2,576	501,500	2,576
2022-06-28	2,572	2,586	2,561	2,585	372,600	2,585
2022-06-27	2,586	2,595	2,561	2,567	277,900	2,567
2022-06-24	2,567	2,567	2,531	2,554	362,900	2,554
2022-06-23	2,538	2,565	2,537	2,553	340,900	2,553
2022-06-22	2,518	2,531	2,507	2,515	287,900	2,515
2022-06-21	2,519	2,532	2,499	2,507	361,900	2,507
2022-06-20	2,524	2,530	2,454	2,479	452,800	2,479
2022-06-17	2,401	2,515	2,401	2,510	1,246,300	2,510
2022-06-16	2,490	2,513	2,465	2,465	375,200	2,465
2022-06-15	2,462	2,493	2,452	2,457	439,800	2,457
2022-06-14	2,449	2,483	2,449	2,477	435,300	2,477
2022-06-13	2,493	2,504	2,468	2,483	473,700	2,483
2022-06-10	2,512	2,527	2,501	2,516	805,800	2,516
2022-06-09	2,541	2,549	2,524	2,530	499,900	2,530
2022-06-08	2,517	2,547	2,517	2,546	495,300	2,546
2022-06-07	2,509	2,529	2,495	2,511	311,400	2,511
2022-06-06	2,473	2,496	2,471	2,485	438,800	2,485
2022-06-03	2,495	2,507	2,476	2,476	466,700	2,476
2022-06-02	2,471	2,479	2,451	2,468	373,100	2,468
2022-06-01	2,438	2,483	2,437	2,475	404,000	2,475
2022-05-31	2,456	2,475	2,416	2,424	957,700	2,424
2022-05-30	2,431	2,467	2,425	2,456	693,900	2,456
2022-05-27	2,440	2,441	2,402	2,419	497,400	2,419
2022-05-26	2,410	2,447	2,407	2,427	593,300	2,427
2022-05-25	2,446	2,466	2,441	2,442	552,200	2,442
2022-05-24	2,495	2,503	2,436	2,442	570,100	2,442
2022-05-23	2,495	2,500	2,465	2,495	585,500	2,495
2022-05-20	2,448	2,470	2,432	2,461	802,100	2,461
2022-05-19	2,396	2,474	2,387	2,465	1,020,500	2,465
2022-05-18	2,453	2,485	2,424	2,431	782,000	2,431
2022-05-17	2,477	2,508	2,433	2,451	868,100	2,451
2022-05-16	2,515	2,530	2,446	2,465	1,211,700	2,465
2022-05-13	2,627	2,669	2,499	2,555	1,277,100	2,555
2022-05-12	2,691	2,691	2,652	2,677	601,300	2,677
2022-05-11	2,701	2,709	2,675	2,700	444,200	2,700
2022-05-10	2,700	2,723	2,683	2,722	431,500	2,722
2022-05-09	2,700	2,708	2,659	2,696	482,700	2,696
2022-05-06	2,674	2,724	2,661	2,712	411,200	2,712
2022-05-02	2,657	2,675	2,634	2,664	481,100	2,664
2022-04-28	2,650	2,715	2,648	2,707	515,800	2,707
2022-04-27	2,636	2,665	2,626	2,627	727,900	2,627
2022-04-26	2,650	2,676	2,649	2,658	586,100	2,658
2022-04-25	2,628	2,654	2,619	2,636	526,700	2,636
2022-04-22	2,661	2,690	2,652	2,678	374,400	2,678
2022-04-21	2,700	2,708	2,689	2,700	529,200	2,700
2022-04-20	2,670	2,683	2,635	2,667	400,900	2,667
2022-04-19	2,611	2,651	2,611	2,646	379,800	2,646
2022-04-18	2,631	2,636	2,572	2,597	325,300	2,597
2022-04-15	2,650	2,657	2,614	2,651	297,200	2,651
2022-04-14	2,620	2,666	2,619	2,650	356,000	2,650
2022-04-13	2,613	2,628	2,603	2,625	437,600	2,625
2022-04-12	2,626	2,641	2,588	2,591	472,100	2,591
2022-04-11	2,610	2,634	2,605	2,631	450,900	2,631
2022-04-08	2,603	2,629	2,594	2,604	615,900	2,604
2022-04-07	2,583	2,593	2,543	2,581	474,300	2,581
2022-04-06	2,626	2,641	2,588	2,592	390,200	2,592
2022-04-05	2,649	2,672	2,634	2,641	495,100	2,641
2022-04-04	2,640	2,653	2,615	2,647	407,100	2,647
2022-04-01	2,606	2,646	2,573	2,639	664,000	2,639
2022-03-31	2,683	2,703	2,664	2,668	562,100	2,668
2022-03-30	2,728	2,731	2,665	2,696	396,100	2,696
2022-03-29	2,767	2,771	2,738	2,760	369,200	2,760
2022-03-28	2,784	2,790	2,755	2,772	416,200	2,772
2022-03-25	2,815	2,819	2,757	2,769	480,000	2,769
2022-03-24	2,751	2,765	2,720	2,765	503,800	2,765
2022-03-23	2,815	2,815	2,752	2,797	463,300	2,797
2022-03-22	2,758	2,799	2,745	2,780	538,600	2,780
2022-03-18	2,721	2,731	2,699	2,708	650,300	2,708
2022-03-17	2,699	2,728	2,679	2,712	567,500	2,712
2022-03-16	2,716	2,718	2,653	2,659	530,100	2,659
2022-03-15	2,713	2,732	2,701	2,716	317,200	2,716
2022-03-14	2,751	2,755	2,720	2,730	407,400	2,730
2022-03-11	2,723	2,751	2,710	2,722	905,400	2,722
2022-03-10	2,615	2,717	2,614	2,710	946,800	2,710
2022-03-09	2,626	2,630	2,582	2,583	517,900	2,583
2022-03-08	2,681	2,707	2,616	2,624	599,700	2,624
2022-03-07	2,726	2,745	2,702	2,716	410,200	2,716
2022-03-04	2,799	2,808	2,740	2,755	754,100	2,755
2022-03-03	2,767	2,794	2,755	2,786	490,300	2,786
2022-03-02	2,732	2,751	2,723	2,732	668,200	2,732
2022-03-01	2,790	2,804	2,768	2,774	766,500	2,774
2022-02-28	2,760	2,777	2,739	2,773	593,500	2,773
2022-02-25	2,720	2,734	2,700	2,723	588,300	2,723
2022-02-24	2,788	2,800	2,688	2,709	890,300	2,709
2022-02-22	2,761	2,811	2,756	2,804	651,600	2,804
2022-02-21	2,781	2,809	2,764	2,800	354,100	2,800
2022-02-18	2,781	2,820	2,781	2,800	486,900	2,800
2022-02-17	2,803	2,819	2,764	2,799	495,600	2,799
2022-02-16	2,793	2,825	2,780	2,800	423,200	2,800
2022-02-15	2,759	2,779	2,742	2,758	492,600	2,758
2022-02-14	2,667	2,756	2,666	2,751	872,500	2,751
2022-02-10	2,739	2,739	2,661	2,685	1,471,300	2,685
2022-02-09	2,770	2,774	2,701	2,719	1,261,400	2,719
2022-02-08	2,749	2,762	2,735	2,754	542,200	2,754
2022-02-07	2,703	2,737	2,695	2,728	565,400	2,728
2022-02-04	2,717	2,724	2,695	2,717	542,200	2,717
2022-02-03	2,720	2,730	2,708	2,729	455,800	2,729
2022-02-02	2,720	2,743	2,714	2,724	417,100	2,724
2022-02-01	2,714	2,738	2,699	2,724	426,300	2,724
2022-01-31	2,720	2,729	2,707	2,722	433,800	2,722
2022-01-28	2,714	2,729	2,689	2,727	695,600	2,727
2022-01-27	2,719	2,744	2,664	2,690	727,600	2,690
2022-01-26	2,738	2,746	2,704	2,712	688,800	2,712
2022-01-25	2,723	2,736	2,697	2,736	669,700	2,736
2022-01-24	2,703	2,739	2,697	2,728	550,000	2,728
2022-01-21	2,670	2,712	2,663	2,710	601,400	2,710
2022-01-20	2,685	2,715	2,666	2,691	651,200	2,691
2022-01-19	2,651	2,694	2,645	2,659	615,400	2,659
2022-01-18	2,706	2,719	2,671	2,684	547,000	2,684
2022-01-17	2,678	2,714	2,678	2,700	544,100	2,700
2022-01-14	2,643	2,665	2,621	2,648	694,300	2,648
2022-01-13	2,644	2,661	2,637	2,647	381,100	2,647
2022-01-12	2,627	2,657	2,626	2,650	393,200	2,650
2022-01-11	2,615	2,635	2,598	2,617	330,600	2,617
2022-01-07	2,625	2,648	2,610	2,621	497,800	2,621
2022-01-06	2,650	2,658	2,601	2,612	459,100	2,612
2022-01-05	2,625	2,651	2,619	2,643	474,900	2,643
2022-01-04	2,567	2,618	2,566	2,607	376,200	2,607

分割・併合履歴：なし