3173 (株)Cominix 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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,136 | 1,139 | 1,118 | 1,122 | 11,700 | 1,122 |
| 2017-12-28 | 1,138 | 1,138 | 1,126 | 1,129 | 6,900 | 1,129 |
| 2017-12-27 | 1,125 | 1,131 | 1,121 | 1,127 | 15,500 | 1,127 |
| 2017-12-26 | 1,123 | 1,135 | 1,121 | 1,125 | 13,800 | 1,125 |
| 2017-12-25 | 1,139 | 1,139 | 1,125 | 1,131 | 20,800 | 1,131 |
| 2017-12-22 | 1,140 | 1,148 | 1,136 | 1,138 | 15,200 | 1,138 |
| 2017-12-21 | 1,146 | 1,151 | 1,132 | 1,151 | 8,800 | 1,151 |
| 2017-12-20 | 1,130 | 1,152 | 1,122 | 1,147 | 15,300 | 1,147 |
| 2017-12-19 | 1,151 | 1,154 | 1,132 | 1,137 | 8,000 | 1,137 |
| 2017-12-18 | 1,159 | 1,160 | 1,137 | 1,145 | 13,800 | 1,145 |
| 2017-12-15 | 1,158 | 1,159 | 1,137 | 1,155 | 14,100 | 1,155 |
| 2017-12-14 | 1,130 | 1,160 | 1,130 | 1,158 | 15,400 | 1,158 |
| 2017-12-13 | 1,147 | 1,152 | 1,125 | 1,137 | 13,300 | 1,137 |
| 2017-12-12 | 1,156 | 1,160 | 1,128 | 1,147 | 23,200 | 1,147 |
| 2017-12-11 | 1,141 | 1,157 | 1,125 | 1,156 | 39,400 | 1,156 |
| 2017-12-08 | 1,109 | 1,117 | 1,101 | 1,111 | 51,600 | 1,111 |
| 2017-12-07 | 1,050 | 1,066 | 1,041 | 1,065 | 16,700 | 1,065 |
| 2017-12-06 | 1,077 | 1,086 | 1,005 | 1,046 | 41,400 | 1,046 |
| 2017-12-05 | 1,097 | 1,097 | 1,079 | 1,079 | 16,200 | 1,079 |
| 2017-12-04 | 1,103 | 1,106 | 1,096 | 1,097 | 8,500 | 1,097 |
| 2017-12-01 | 1,097 | 1,109 | 1,095 | 1,107 | 9,700 | 1,107 |
| 2017-11-30 | 1,085 | 1,100 | 1,084 | 1,095 | 16,700 | 1,095 |
| 2017-11-29 | 1,103 | 1,110 | 1,087 | 1,090 | 30,200 | 1,090 |
| 2017-11-28 | 1,111 | 1,117 | 1,101 | 1,103 | 31,600 | 1,103 |
| 2017-11-27 | 1,120 | 1,130 | 1,111 | 1,111 | 19,100 | 1,111 |
| 2017-11-24 | 1,112 | 1,137 | 1,110 | 1,115 | 37,700 | 1,115 |
| 2017-11-22 | 1,129 | 1,135 | 1,113 | 1,116 | 129,400 | 1,116 |
| 2017-11-21 | 1,145 | 1,154 | 1,121 | 1,121 | 37,900 | 1,121 |
| 2017-11-20 | 1,152 | 1,155 | 1,131 | 1,135 | 10,000 | 1,135 |
| 2017-11-17 | 1,178 | 1,179 | 1,130 | 1,150 | 16,800 | 1,150 |
| 2017-11-16 | 1,132 | 1,170 | 1,131 | 1,163 | 20,900 | 1,163 |
| 2017-11-15 | 1,127 | 1,148 | 1,110 | 1,144 | 20,300 | 1,144 |
| 2017-11-13 | 1,125 | 1,142 | 1,100 | 1,132 | 11,200 | 1,132 |
| 2017-11-10 | 1,118 | 1,131 | 1,118 | 1,124 | 11,800 | 1,124 |
| 2017-11-09 | 1,163 | 1,164 | 1,120 | 1,146 | 22,100 | 1,146 |
| 2017-11-08 | 1,173 | 1,173 | 1,152 | 1,162 | 14,000 | 1,162 |
| 2017-11-07 | 1,139 | 1,173 | 1,120 | 1,162 | 26,900 | 1,162 |
| 2017-11-06 | 1,200 | 1,200 | 1,135 | 1,138 | 33,000 | 1,138 |
| 2017-11-02 | 1,250 | 1,264 | 1,183 | 1,187 | 55,900 | 1,187 |
| 2017-11-01 | 1,260 | 1,263 | 1,203 | 1,247 | 36,800 | 1,247 |
| 2017-10-31 | 1,277 | 1,280 | 1,163 | 1,264 | 78,700 | 1,264 |
| 2017-10-30 | 1,110 | 1,369 | 1,110 | 1,251 | 288,800 | 1,251 |
| 2017-10-27 | 1,069 | 1,069 | 1,058 | 1,069 | 19,200 | 1,069 |
| 2017-10-26 | 1,065 | 1,067 | 1,052 | 1,056 | 9,100 | 1,056 |
| 2017-10-25 | 1,043 | 1,068 | 1,042 | 1,064 | 25,000 | 1,064 |
| 2017-10-24 | 1,036 | 1,043 | 1,031 | 1,042 | 7,000 | 1,042 |
| 2017-10-23 | 1,021 | 1,036 | 1,016 | 1,036 | 6,500 | 1,036 |
| 2017-10-20 | 1,024 | 1,024 | 1,005 | 1,021 | 13,500 | 1,021 |
| 2017-10-19 | 1,031 | 1,037 | 1,026 | 1,026 | 9,000 | 1,026 |
| 2017-10-18 | 1,055 | 1,055 | 1,021 | 1,030 | 17,600 | 1,030 |
| 2017-10-17 | 1,051 | 1,056 | 1,034 | 1,045 | 17,600 | 1,045 |
| 2017-10-16 | 1,032 | 1,090 | 1,031 | 1,056 | 47,100 | 1,056 |
| 2017-10-13 | 1,033 | 1,042 | 1,028 | 1,036 | 11,200 | 1,036 |
| 2017-10-12 | 1,031 | 1,037 | 1,031 | 1,034 | 4,100 | 1,034 |
| 2017-10-11 | 1,038 | 1,038 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2017-10-10 | 1,031 | 1,040 | 1,022 | 1,038 | 11,000 | 1,038 |
| 2017-10-06 | 1,033 | 1,040 | 1,026 | 1,037 | 9,900 | 1,037 |
| 2017-10-05 | 1,048 | 1,048 | 1,031 | 1,038 | 4,200 | 1,038 |
| 2017-10-04 | 1,052 | 1,056 | 1,033 | 1,055 | 9,400 | 1,055 |
| 2017-10-03 | 1,060 | 1,064 | 1,046 | 1,056 | 14,000 | 1,056 |
| 2017-10-02 | 1,044 | 1,068 | 1,044 | 1,053 | 17,600 | 1,053 |
| 2017-09-29 | 1,045 | 1,048 | 1,035 | 1,044 | 8,600 | 1,044 |
| 2017-09-28 | 1,059 | 1,059 | 1,041 | 1,045 | 8,800 | 1,045 |
| 2017-09-27 | 1,051 | 1,053 | 1,023 | 1,034 | 8,700 | 1,034 |
| 2017-09-26 | 1,017 | 1,052 | 1,017 | 1,051 | 12,800 | 1,051 |
| 2017-09-25 | 1,009 | 1,027 | 1,002 | 1,009 | 24,900 | 1,009 |
| 2017-09-22 | 1,044 | 1,044 | 1,007 | 1,009 | 12,500 | 1,009 |
| 2017-09-21 | 1,054 | 1,055 | 1,040 | 1,044 | 18,400 | 1,044 |
| 2017-09-20 | 1,080 | 1,080 | 1,050 | 1,052 | 20,200 | 1,052 |
| 2017-09-19 | 1,039 | 1,080 | 1,033 | 1,080 | 47,700 | 1,080 |
| 2017-09-15 | 1,022 | 1,036 | 1,016 | 1,021 | 13,100 | 1,021 |
| 2017-09-14 | 1,019 | 1,025 | 1,007 | 1,025 | 14,000 | 1,025 |
| 2017-09-13 | 1,029 | 1,032 | 1,016 | 1,019 | 14,700 | 1,019 |
| 2017-09-12 | 1,029 | 1,049 | 1,022 | 1,031 | 16,600 | 1,031 |
| 2017-09-11 | 1,017 | 1,030 | 1,003 | 1,023 | 24,800 | 1,023 |
| 2017-09-08 | 988 | 1,018 | 988 | 1,017 | 17,400 | 1,017 |
| 2017-09-07 | 1,015 | 1,015 | 987 | 1,003 | 14,600 | 1,003 |
| 2017-09-06 | 963 | 1,017 | 960 | 1,006 | 45,300 | 1,006 |
| 2017-09-05 | 1,013 | 1,016 | 970 | 975 | 47,300 | 975 |
| 2017-09-04 | 1,020 | 1,068 | 1,000 | 1,020 | 133,500 | 1,020 |
| 2017-09-01 | 965 | 979 | 965 | 973 | 26,800 | 973 |
| 2017-08-31 | 968 | 971 | 951 | 967 | 19,000 | 967 |
| 2017-08-30 | 942 | 973 | 942 | 969 | 41,300 | 969 |
| 2017-08-29 | 929 | 949 | 928 | 941 | 33,800 | 941 |
| 2017-08-28 | 914 | 949 | 914 | 941 | 72,300 | 941 |
| 2017-08-25 | 898 | 915 | 895 | 906 | 276,700 | 906 |
| 2017-08-24 | 971 | 971 | 922 | 922 | 59,300 | 922 |
| 2017-08-23 | 978 | 1,008 | 958 | 973 | 39,200 | 973 |
| 2017-08-22 | 999 | 999 | 967 | 978 | 14,000 | 978 |
| 2017-08-21 | 1,006 | 1,026 | 998 | 1,000 | 25,100 | 1,000 |
| 2017-08-18 | 955 | 1,022 | 954 | 1,004 | 48,000 | 1,004 |
| 2017-08-17 | 950 | 980 | 945 | 975 | 18,300 | 975 |
| 2017-08-16 | 950 | 953 | 923 | 925 | 11,600 | 925 |
| 2017-08-15 | 908 | 935 | 908 | 934 | 7,500 | 934 |
| 2017-08-14 | 907 | 915 | 903 | 908 | 8,600 | 908 |
| 2017-08-10 | 885 | 929 | 881 | 929 | 28,600 | 929 |
| 2017-08-09 | 929 | 929 | 885 | 893 | 19,100 | 893 |
| 2017-08-08 | 931 | 940 | 928 | 930 | 11,900 | 930 |
| 2017-08-07 | 954 | 954 | 928 | 928 | 23,500 | 928 |
| 2017-08-04 | 1,008 | 1,035 | 927 | 957 | 157,300 | 957 |
| 2017-08-03 | 998 | 998 | 998 | 998 | 56,500 | 998 |
| 2017-08-02 | 830 | 848 | 830 | 848 | 12,100 | 848 |
| 2017-08-01 | 826 | 835 | 826 | 829 | 1,700 | 829 |
| 2017-07-31 | 832 | 832 | 829 | 831 | 3,400 | 831 |
| 2017-07-28 | 834 | 835 | 830 | 835 | 1,800 | 835 |
| 2017-07-27 | 836 | 836 | 833 | 833 | 2,500 | 833 |
| 2017-07-26 | 832 | 835 | 831 | 835 | 2,200 | 835 |
| 2017-07-25 | 835 | 837 | 835 | 835 | 2,500 | 835 |
| 2017-07-24 | 832 | 835 | 821 | 835 | 4,000 | 835 |
| 2017-07-21 | 834 | 834 | 829 | 832 | 1,300 | 832 |
| 2017-07-20 | 826 | 835 | 826 | 833 | 5,100 | 833 |
| 2017-07-19 | 834 | 835 | 831 | 832 | 2,400 | 832 |
| 2017-07-18 | 815 | 835 | 815 | 835 | 4,800 | 835 |
| 2017-07-14 | 828 | 834 | 802 | 830 | 4,700 | 830 |
| 2017-07-13 | 831 | 831 | 824 | 828 | 1,800 | 828 |
| 2017-07-12 | 835 | 835 | 827 | 831 | 4,900 | 831 |
| 2017-07-11 | 823 | 827 | 816 | 824 | 14,200 | 824 |
| 2017-07-10 | 809 | 813 | 803 | 813 | 10,200 | 813 |
| 2017-07-07 | 785 | 805 | 785 | 800 | 3,300 | 800 |
| 2017-07-06 | 804 | 805 | 796 | 805 | 2,400 | 805 |
| 2017-07-05 | 778 | 807 | 778 | 804 | 4,100 | 804 |
| 2017-07-04 | 810 | 810 | 780 | 793 | 5,400 | 793 |
| 2017-07-03 | 810 | 810 | 805 | 806 | 2,900 | 806 |
| 2017-06-30 | 813 | 813 | 807 | 810 | 3,200 | 810 |
| 2017-06-29 | 814 | 814 | 810 | 810 | 4,800 | 810 |
| 2017-06-28 | 814 | 815 | 805 | 806 | 10,300 | 806 |
| 2017-06-27 | 799 | 800 | 796 | 799 | 4,500 | 799 |
| 2017-06-26 | 792 | 799 | 790 | 795 | 2,500 | 795 |
| 2017-06-23 | 778 | 790 | 777 | 790 | 3,100 | 790 |
| 2017-06-22 | 780 | 790 | 771 | 786 | 3,900 | 786 |
| 2017-06-21 | 783 | 789 | 782 | 782 | 11,600 | 782 |
| 2017-06-20 | 782 | 787 | 779 | 783 | 9,600 | 783 |
| 2017-06-19 | 772 | 780 | 763 | 778 | 8,300 | 778 |
| 2017-06-16 | 773 | 773 | 765 | 772 | 5,800 | 772 |
| 2017-06-15 | 766 | 771 | 761 | 770 | 3,500 | 770 |
| 2017-06-14 | 772 | 772 | 766 | 766 | 3,400 | 766 |
| 2017-06-13 | 774 | 774 | 766 | 770 | 2,200 | 770 |
| 2017-06-12 | 772 | 774 | 770 | 771 | 3,800 | 771 |
| 2017-06-09 | 774 | 774 | 770 | 772 | 3,600 | 772 |
| 2017-06-08 | 770 | 770 | 767 | 767 | 2,100 | 767 |
| 2017-06-07 | 773 | 773 | 766 | 769 | 1,800 | 769 |
| 2017-06-06 | 770 | 771 | 765 | 767 | 4,200 | 767 |
| 2017-06-05 | 765 | 766 | 763 | 764 | 5,000 | 764 |
| 2017-06-02 | 759 | 761 | 750 | 761 | 9,000 | 761 |
| 2017-06-01 | 749 | 758 | 746 | 756 | 3,000 | 756 |
| 2017-05-31 | 748 | 759 | 748 | 753 | 2,900 | 753 |
| 2017-05-30 | 753 | 759 | 753 | 759 | 6,200 | 759 |
| 2017-05-29 | 752 | 753 | 746 | 753 | 6,100 | 753 |
| 2017-05-26 | 740 | 749 | 740 | 749 | 2,000 | 749 |
| 2017-05-25 | 742 | 743 | 742 | 742 | 6,400 | 742 |
| 2017-05-24 | 753 | 753 | 748 | 752 | 2,400 | 752 |
| 2017-05-23 | 749 | 753 | 749 | 753 | 3,200 | 753 |
| 2017-05-22 | 752 | 753 | 748 | 748 | 3,600 | 748 |
| 2017-05-19 | 741 | 750 | 739 | 750 | 3,600 | 750 |
| 2017-05-18 | 751 | 751 | 740 | 744 | 1,100 | 744 |
| 2017-05-17 | 747 | 752 | 747 | 752 | 900 | 752 |
| 2017-05-16 | 757 | 768 | 738 | 750 | 6,000 | 750 |
| 2017-05-15 | 748 | 757 | 730 | 757 | 4,300 | 757 |
| 2017-05-12 | 754 | 754 | 740 | 748 | 2,900 | 748 |
| 2017-05-11 | 778 | 778 | 747 | 757 | 13,900 | 757 |
| 2017-05-10 | 752 | 760 | 752 | 760 | 2,200 | 760 |
| 2017-05-09 | 755 | 760 | 754 | 760 | 6,100 | 760 |
| 2017-05-08 | 749 | 755 | 742 | 750 | 9,600 | 750 |
| 2017-05-02 | 764 | 765 | 745 | 753 | 10,000 | 753 |
| 2017-05-01 | 753 | 761 | 750 | 761 | 9,000 | 761 |
| 2017-04-28 | 749 | 754 | 743 | 750 | 12,300 | 750 |
| 2017-04-27 | 737 | 748 | 727 | 747 | 13,800 | 747 |
| 2017-04-26 | 727 | 731 | 726 | 729 | 7,400 | 729 |
| 2017-04-25 | 723 | 725 | 719 | 723 | 4,600 | 723 |
| 2017-04-24 | 722 | 723 | 720 | 720 | 4,700 | 720 |
| 2017-04-21 | 708 | 721 | 707 | 721 | 5,000 | 721 |
| 2017-04-20 | 700 | 709 | 700 | 706 | 4,900 | 706 |
| 2017-04-19 | 709 | 712 | 702 | 703 | 7,900 | 703 |
| 2017-04-18 | 703 | 705 | 700 | 703 | 3,700 | 703 |
| 2017-04-17 | 700 | 707 | 700 | 701 | 3,400 | 701 |
| 2017-04-14 | 716 | 716 | 701 | 709 | 5,300 | 709 |
| 2017-04-13 | 702 | 704 | 701 | 701 | 1,700 | 701 |
| 2017-04-12 | 702 | 705 | 701 | 703 | 5,000 | 703 |
| 2017-04-11 | 710 | 712 | 702 | 702 | 3,800 | 702 |
| 2017-04-10 | 716 | 723 | 710 | 710 | 6,000 | 710 |
| 2017-04-07 | 711 | 717 | 710 | 714 | 3,500 | 714 |
| 2017-04-06 | 720 | 721 | 712 | 714 | 5,200 | 714 |
| 2017-04-05 | 725 | 725 | 718 | 721 | 2,600 | 721 |
| 2017-04-04 | 739 | 740 | 726 | 730 | 7,300 | 730 |
| 2017-04-03 | 750 | 750 | 740 | 740 | 6,800 | 740 |
| 2017-03-31 | 753 | 756 | 751 | 751 | 7,500 | 751 |
| 2017-03-30 | 752 | 753 | 748 | 753 | 6,300 | 753 |
| 2017-03-29 | 748 | 761 | 744 | 753 | 25,900 | 753 |
| 2017-03-28 | 780 | 787 | 780 | 787 | 16,400 | 787 |
| 2017-03-27 | 786 | 786 | 779 | 780 | 14,400 | 780 |
| 2017-03-24 | 783 | 786 | 782 | 784 | 6,200 | 784 |
| 2017-03-23 | 786 | 787 | 781 | 782 | 3,800 | 782 |
| 2017-03-22 | 788 | 788 | 781 | 786 | 4,900 | 786 |
| 2017-03-21 | 783 | 786 | 778 | 786 | 8,300 | 786 |
| 2017-03-17 | 776 | 781 | 774 | 781 | 4,500 | 781 |
| 2017-03-16 | 779 | 779 | 770 | 773 | 11,700 | 773 |
| 2017-03-15 | 779 | 781 | 776 | 779 | 5,200 | 779 |
| 2017-03-14 | 770 | 778 | 770 | 778 | 2,600 | 778 |
| 2017-03-13 | 772 | 778 | 770 | 778 | 5,200 | 778 |
| 2017-03-10 | 760 | 774 | 760 | 772 | 8,700 | 772 |
| 2017-03-09 | 775 | 775 | 760 | 765 | 12,500 | 765 |
| 2017-03-08 | 777 | 780 | 775 | 777 | 7,000 | 777 |
| 2017-03-07 | 782 | 782 | 776 | 779 | 5,500 | 779 |
| 2017-03-06 | 776 | 783 | 776 | 783 | 6,700 | 783 |
| 2017-03-03 | 780 | 784 | 778 | 784 | 5,600 | 784 |
| 2017-03-02 | 779 | 784 | 779 | 783 | 8,700 | 783 |
| 2017-03-01 | 780 | 781 | 772 | 780 | 11,100 | 780 |
| 2017-02-28 | 775 | 781 | 775 | 781 | 6,900 | 781 |
| 2017-02-27 | 772 | 773 | 765 | 770 | 8,700 | 770 |
| 2017-02-24 | 748 | 762 | 746 | 760 | 7,800 | 760 |
| 2017-02-23 | 746 | 748 | 740 | 748 | 5,700 | 748 |
| 2017-02-22 | 745 | 745 | 736 | 739 | 5,500 | 739 |
| 2017-02-21 | 731 | 738 | 725 | 733 | 12,500 | 733 |
| 2017-02-20 | 730 | 731 | 727 | 731 | 2,200 | 731 |
| 2017-02-17 | 729 | 730 | 723 | 728 | 7,500 | 728 |
| 2017-02-16 | 729 | 729 | 725 | 725 | 5,000 | 725 |
| 2017-02-15 | 724 | 727 | 721 | 725 | 6,400 | 725 |
| 2017-02-14 | 728 | 729 | 721 | 721 | 8,400 | 721 |
| 2017-02-13 | 730 | 731 | 720 | 726 | 16,800 | 726 |
| 2017-02-10 | 728 | 731 | 728 | 731 | 2,100 | 731 |
| 2017-02-09 | 730 | 733 | 724 | 728 | 6,900 | 728 |
| 2017-02-08 | 728 | 730 | 727 | 729 | 4,300 | 729 |
| 2017-02-07 | 729 | 732 | 728 | 729 | 6,200 | 729 |
| 2017-02-06 | 723 | 727 | 722 | 724 | 2,000 | 724 |
| 2017-02-03 | 723 | 726 | 723 | 724 | 3,700 | 724 |
| 2017-02-02 | 730 | 730 | 722 | 723 | 2,900 | 723 |
| 2017-02-01 | 721 | 726 | 720 | 724 | 2,500 | 724 |
| 2017-01-31 | 722 | 728 | 721 | 723 | 3,500 | 723 |
| 2017-01-30 | 736 | 736 | 720 | 720 | 4,900 | 720 |
| 2017-01-27 | 736 | 736 | 720 | 722 | 6,900 | 722 |
| 2017-01-26 | 723 | 732 | 719 | 731 | 13,000 | 731 |
| 2017-01-25 | 726 | 726 | 720 | 723 | 5,400 | 723 |
| 2017-01-24 | 732 | 732 | 727 | 727 | 1,200 | 727 |
| 2017-01-23 | 730 | 730 | 725 | 725 | 4,500 | 725 |
| 2017-01-20 | 731 | 735 | 731 | 734 | 2,500 | 734 |
| 2017-01-19 | 733 | 734 | 728 | 731 | 3,100 | 731 |
| 2017-01-18 | 732 | 735 | 726 | 734 | 2,300 | 734 |
| 2017-01-17 | 740 | 740 | 725 | 734 | 4,400 | 734 |
| 2017-01-16 | 740 | 740 | 731 | 735 | 4,700 | 735 |
| 2017-01-13 | 739 | 740 | 736 | 737 | 2,200 | 737 |
| 2017-01-12 | 737 | 738 | 735 | 737 | 3,000 | 737 |
| 2017-01-11 | 733 | 740 | 733 | 738 | 3,800 | 738 |
| 2017-01-10 | 732 | 735 | 731 | 734 | 5,400 | 734 |
| 2017-01-06 | 725 | 733 | 725 | 731 | 8,100 | 731 |
| 2017-01-05 | 735 | 735 | 728 | 731 | 4,200 | 731 |
| 2017-01-04 | 729 | 737 | 727 | 729 | 5,200 | 729 |
分割・併合履歴 ： [2015-12-28]1株→2株
