3173 (株)Cominix 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	728	733	727	730	4,800	730
2021-12-29	760	760	730	733	11,000	733
2021-12-28	738	738	727	730	11,500	730
2021-12-27	730	730	727	730	6,700	730
2021-12-24	723	727	722	727	4,100	727
2021-12-23	722	725	720	723	2,000	723
2021-12-22	727	727	723	723	2,000	723
2021-12-21	722	725	722	725	800	725
2021-12-20	727	730	722	722	2,700	722
2021-12-17	727	729	725	729	2,500	729
2021-12-16	733	733	724	730	3,300	730
2021-12-15	724	729	721	725	1,800	725
2021-12-14	722	728	722	727	1,000	727
2021-12-13	722	728	722	726	2,100	726
2021-12-10	725	727	722	722	2,900	722
2021-12-09	721	724	720	724	1,900	724
2021-12-08	724	724	719	720	4,200	720
2021-12-07	716	720	716	720	2,800	720
2021-12-06	711	716	711	715	3,800	715
2021-12-03	708	717	708	717	1,200	717
2021-12-02	716	716	708	709	6,000	709
2021-12-01	720	723	708	712	16,500	712
2021-11-30	722	727	720	721	2,800	721
2021-11-29	740	740	721	721	6,700	721
2021-11-26	723	728	723	725	2,100	725
2021-11-25	726	728	721	723	11,400	723
2021-11-24	728	732	725	725	10,500	725
2021-11-22	725	728	725	726	2,000	726
2021-11-19	729	729	723	724	4,500	724
2021-11-18	727	727	723	725	7,500	725
2021-11-17	726	730	724	724	5,100	724
2021-11-16	726	730	726	726	1,200	726
2021-11-15	728	730	726	727	1,900	727
2021-11-12	723	731	723	728	2,700	728
2021-11-11	730	730	723	723	3,100	723
2021-11-10	727	731	727	730	1,800	730
2021-11-09	734	736	727	727	5,000	727
2021-11-08	724	737	724	731	4,700	731
2021-11-05	726	727	723	723	3,500	723
2021-11-04	730	730	723	729	6,500	729
2021-11-02	728	728	722	722	4,800	722
2021-11-01	733	733	722	728	12,300	728
2021-10-29	745	745	728	733	13,400	733
2021-10-28	734	743	731	743	13,500	743
2021-10-27	738	738	729	734	10,900	734
2021-10-26	733	738	733	738	3,800	738
2021-10-25	740	740	730	733	7,100	733
2021-10-22	726	733	726	731	3,900	731
2021-10-21	728	731	728	731	1,000	731
2021-10-20	737	738	726	726	4,700	726
2021-10-19	725	734	725	732	5,900	732
2021-10-18	723	726	723	724	2,100	724
2021-10-15	721	729	721	722	2,100	722
2021-10-14	724	725	721	723	1,100	723
2021-10-13	722	724	720	724	2,300	724
2021-10-12	725	725	722	722	2,100	722
2021-10-11	724	724	724	724	400	724
2021-10-08	721	723	720	723	2,700	723
2021-10-07	722	725	720	720	3,800	720
2021-10-06	726	726	718	719	2,000	719
2021-10-05	729	729	717	722	5,300	722
2021-10-04	730	730	726	729	1,600	729
2021-10-01	731	732	726	726	4,300	726
2021-09-30	732	732	729	730	1,600	730
2021-09-29	733	733	725	728	3,000	728
2021-09-28	733	737	729	731	5,500	731
2021-09-27	741	741	730	733	8,600	733
2021-09-24	725	734	725	734	4,900	734
2021-09-22	730	730	723	724	4,200	724
2021-09-21	725	729	722	723	5,200	723
2021-09-17	732	732	728	730	10,300	730
2021-09-16	733	741	727	730	9,300	730
2021-09-15	741	744	733	737	3,700	737
2021-09-14	742	748	730	741	10,200	741
2021-09-13	731	739	731	739	4,200	739
2021-09-10	725	732	725	732	6,100	732
2021-09-09	730	730	723	725	4,000	725
2021-09-08	728	729	724	729	2,600	729
2021-09-07	725	728	725	728	2,900	728
2021-09-06	723	728	723	725	4,300	725
2021-09-03	722	725	721	721	10,900	721
2021-09-02	723	724	719	721	3,400	721
2021-09-01	720	731	720	723	1,300	723
2021-08-31	710	723	710	717	3,900	717
2021-08-30	712	714	710	710	3,400	710
2021-08-27	718	718	712	714	2,900	714
2021-08-26	717	720	715	720	3,900	720
2021-08-25	712	720	712	718	4,800	718
2021-08-24	711	711	709	710	1,800	710
2021-08-23	712	714	709	712	3,000	712
2021-08-20	709	712	709	712	1,400	712
2021-08-19	711	711	709	709	1,200	709
2021-08-18	711	714	711	711	1,000	711
2021-08-17	716	716	708	711	7,700	711
2021-08-16	725	725	716	716	13,900	716
2021-08-13	725	729	725	726	3,400	726
2021-08-12	722	726	722	723	1,200	723
2021-08-11	719	722	719	722	1,100	722
2021-08-10	726	726	718	719	1,600	719
2021-08-06	719	721	712	718	8,000	718
2021-08-05	720	723	719	719	7,600	719
2021-08-04	733	733	728	729	7,100	729
2021-08-03	735	737	729	733	5,900	733
2021-08-02	743	743	727	732	14,700	732
2021-07-30	732	735	728	734	4,400	734
2021-07-29	735	735	729	732	4,700	732
2021-07-28	734	734	725	729	6,200	729
2021-07-27	730	740	727	729	11,800	729
2021-07-26	732	733	726	730	4,200	730
2021-07-21	732	732	719	724	4,600	724
2021-07-20	724	726	723	723	3,700	723
2021-07-19	723	730	723	724	2,600	724
2021-07-16	732	732	722	723	5,200	723
2021-07-15	737	737	725	725	1,800	725
2021-07-14	730	731	730	730	900	730
2021-07-13	737	737	716	730	9,300	730
2021-07-12	744	745	729	730	14,100	730
2021-07-09	739	742	730	738	12,000	738
2021-07-08	739	745	730	739	6,300	739
2021-07-07	744	744	735	739	8,200	739
2021-07-06	754	761	737	744	21,000	744
2021-07-05	762	762	758	758	2,500	758
2021-07-02	764	764	754	763	1,000	763
2021-07-01	775	775	752	752	5,100	752
2021-06-30	780	780	772	774	6,300	774
2021-06-29	761	773	743	772	17,300	772
2021-06-28	751	755	740	755	10,400	755
2021-06-25	746	751	745	751	1,800	751
2021-06-24	745	747	743	746	900	746
2021-06-23	737	745	737	745	300	745
2021-06-22	754	754	735	737	2,200	737
2021-06-21	732	739	725	725	9,900	725
2021-06-18	742	742	735	737	4,200	737
2021-06-17	746	746	737	738	4,200	738
2021-06-16	758	758	746	746	800	746
2021-06-15	748	757	745	747	2,800	747
2021-06-14	755	756	751	751	2,400	751
2021-06-11	753	756	752	753	4,900	753
2021-06-10	753	759	753	754	2,900	754
2021-06-09	749	756	749	752	700	752
2021-06-08	738	749	731	749	1,700	749
2021-06-07	740	747	740	740	4,300	740
2021-06-04	761	767	738	738	9,400	738
2021-06-03	768	768	758	760	2,800	760
2021-06-02	758	764	757	757	4,800	757
2021-06-01	747	759	747	754	1,900	754
2021-05-31	743	750	737	746	3,900	746
2021-05-28	728	734	726	732	3,200	732
2021-05-27	735	735	725	729	4,900	729
2021-05-26	740	740	731	731	7,200	731
2021-05-25	729	750	729	745	7,400	745
2021-05-24	728	728	723	727	2,600	727
2021-05-21	723	728	723	725	900	725
2021-05-20	718	725	718	723	1,500	723
2021-05-19	725	725	718	718	5,200	718
2021-05-18	719	727	719	725	1,500	725
2021-05-17	718	728	718	718	2,600	718
2021-05-14	725	726	710	716	13,000	716
2021-05-13	719	727	716	720	5,100	720
2021-05-12	762	762	715	725	14,600	725
2021-05-11	776	781	761	761	6,700	761
2021-05-10	790	790	771	772	24,500	772
2021-05-07	784	820	781	820	11,500	820
2021-05-06	757	782	757	781	6,100	781
2021-04-30	745	759	745	755	3,700	755
2021-04-28	752	752	747	747	2,400	747
2021-04-27	755	759	751	751	3,400	751
2021-04-26	754	757	752	754	2,300	754
2021-04-23	751	759	751	752	1,400	752
2021-04-22	756	762	756	757	1,600	757
2021-04-21	758	761	755	755	4,000	755
2021-04-20	775	775	765	765	4,200	765
2021-04-19	773	777	773	775	2,700	775
2021-04-16	768	777	768	772	1,400	772
2021-04-15	771	774	767	774	1,200	774
2021-04-14	770	772	769	771	1,000	771
2021-04-13	765	770	765	770	2,100	770
2021-04-12	776	776	762	765	1,200	765
2021-04-09	762	766	762	764	2,900	764
2021-04-08	767	778	763	763	3,100	763
2021-04-07	768	779	768	779	1,900	779
2021-04-06	777	779	768	768	3,800	768
2021-04-05	770	779	770	778	5,900	778
2021-04-02	780	780	769	769	6,700	769
2021-04-01	785	785	777	777	9,900	777
2021-03-31	782	790	782	785	5,900	785
2021-03-30	796	796	765	785	29,200	785
2021-03-29	832	832	807	811	30,600	811
2021-03-26	825	831	824	824	8,400	824
2021-03-25	821	826	816	826	4,000	826
2021-03-24	811	820	809	820	10,400	820
2021-03-23	833	833	821	821	7,100	821
2021-03-22	821	831	821	826	9,000	826
2021-03-19	820	820	817	820	13,200	820
2021-03-18	815	820	812	820	7,100	820
2021-03-17	811	815	808	815	6,300	815
2021-03-16	809	811	806	811	5,400	811
2021-03-15	803	808	803	805	8,100	805
2021-03-12	798	803	791	800	14,500	800
2021-03-11	802	808	795	798	7,900	798
2021-03-10	800	809	800	806	12,300	806
2021-03-09	793	797	792	797	3,500	797
2021-03-08	784	791	784	787	9,900	787
2021-03-05	777	784	776	784	35,500	784
2021-03-04	784	784	776	782	5,600	782
2021-03-03	779	787	778	778	8,400	778
2021-03-02	794	794	778	781	6,200	781
2021-03-01	778	783	778	779	13,700	779
2021-02-26	764	771	764	771	25,200	771
2021-02-25	775	775	768	768	12,300	768
2021-02-24	772	774	771	771	3,800	771
2021-02-22	770	772	769	772	3,600	772
2021-02-19	774	775	770	770	8,800	770
2021-02-18	772	774	771	774	3,600	774
2021-02-17	777	777	772	772	2,900	772
2021-02-16	772	774	772	774	2,200	774
2021-02-15	771	772	769	772	3,800	772
2021-02-12	773	774	771	772	5,200	772
2021-02-10	774	774	762	765	7,800	765
2021-02-09	776	776	775	776	1,400	776
2021-02-08	770	779	768	776	6,100	776
2021-02-05	770	770	764	767	5,800	767
2021-02-04	769	769	764	764	2,200	764
2021-02-03	771	771	766	769	2,800	769
2021-02-02	782	782	761	770	6,800	770
2021-02-01	765	780	765	778	7,900	778
2021-01-29	770	772	767	767	5,800	767
2021-01-28	760	770	760	770	5,200	770
2021-01-27	772	772	760	760	4,300	760
2021-01-26	762	763	754	762	2,200	762
2021-01-25	757	768	757	763	4,900	763
2021-01-22	756	757	753	757	2,800	757
2021-01-21	757	769	757	758	2,200	758
2021-01-20	757	757	751	757	1,600	757
2021-01-19	756	757	748	757	1,700	757
2021-01-18	754	756	752	756	1,900	756
2021-01-15	758	758	750	750	5,000	750
2021-01-14	757	758	751	754	4,600	754
2021-01-13	758	758	742	756	5,300	756
2021-01-12	758	759	748	758	4,000	758
2021-01-08	747	766	747	758	16,300	758
2021-01-07	750	762	749	752	2,600	752
2021-01-06	738	756	738	747	5,100	747
2021-01-05	748	757	744	744	9,000	744
2021-01-04	743	757	737	748	10,000	748

分割・併合履歴： [2015-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31