3173 (株)Cominix 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	748	748	741	741	1,800	741
2022-12-29	751	751	742	749	8,500	749
2022-12-28	750	750	733	736	10,500	736
2022-12-27	740	740	725	727	10,600	727
2022-12-26	727	730	724	725	3,500	725
2022-12-23	725	729	725	728	2,500	728
2022-12-22	721	725	721	725	2,700	725
2022-12-21	725	727	721	721	6,100	721
2022-12-20	730	733	725	725	5,100	725
2022-12-19	736	736	725	728	4,400	728
2022-12-16	729	729	725	725	3,900	725
2022-12-15	727	728	726	728	1,700	728
2022-12-14	727	727	724	727	1,500	727
2022-12-13	729	729	723	723	3,500	723
2022-12-12	729	730	725	725	2,100	725
2022-12-09	729	730	721	723	7,400	723
2022-12-08	725	728	724	725	2,700	725
2022-12-07	722	727	722	725	3,600	725
2022-12-06	732	732	720	722	10,300	722
2022-12-05	732	734	727	731	6,200	731
2022-12-02	732	735	730	731	8,400	731
2022-12-01	744	744	737	739	2,000	739
2022-11-30	740	742	737	739	5,500	739
2022-11-29	735	748	735	737	8,300	737
2022-11-28	741	742	730	735	9,000	735
2022-11-25	736	739	733	739	3,200	739
2022-11-24	734	736	731	736	4,000	736
2022-11-22	733	734	725	729	10,800	729
2022-11-21	731	733	728	733	2,900	733
2022-11-18	734	734	725	728	5,900	728
2022-11-17	727	727	725	727	3,100	727
2022-11-16	732	732	724	725	4,100	725
2022-11-15	727	733	725	733	7,100	733
2022-11-14	728	728	721	727	2,300	727
2022-11-11	728	728	723	727	3,800	727
2022-11-10	728	728	724	726	2,800	726
2022-11-09	728	728	725	728	2,400	728
2022-11-08	728	729	721	724	13,100	724
2022-11-07	724	730	724	729	10,000	729
2022-11-04	732	732	722	722	14,500	722
2022-11-02	727	732	725	727	7,900	727
2022-11-01	725	729	724	726	4,100	726
2022-10-31	720	723	720	722	5,500	722
2022-10-28	724	724	716	716	25,500	716
2022-10-27	724	724	720	723	3,000	723
2022-10-26	727	727	722	722	4,400	722
2022-10-25	722	725	719	725	14,600	725
2022-10-24	718	722	717	720	4,500	720
2022-10-21	721	721	717	717	1,600	717
2022-10-20	717	718	715	717	3,600	717
2022-10-19	720	720	717	717	2,200	717
2022-10-18	721	721	717	718	5,100	718
2022-10-17	720	723	719	719	2,900	719
2022-10-14	718	723	717	723	7,200	723
2022-10-13	716	718	715	718	2,500	718
2022-10-12	715	718	715	716	2,800	716
2022-10-11	719	719	715	715	5,600	715
2022-10-07	716	719	715	718	5,000	718
2022-10-06	715	719	715	719	3,300	719
2022-10-05	715	719	715	719	4,100	719
2022-10-04	719	719	714	716	4,900	716
2022-10-03	715	717	713	717	3,400	717
2022-09-30	715	718	714	718	3,000	718
2022-09-29	715	720	715	717	5,600	717
2022-09-28	720	722	715	722	6,500	722
2022-09-27	717	721	715	720	7,500	720
2022-09-26	719	720	716	720	10,900	720
2022-09-22	716	722	716	722	6,000	722
2022-09-21	719	719	717	718	4,100	718
2022-09-20	718	722	717	722	6,600	722
2022-09-16	717	720	716	717	5,900	717
2022-09-15	717	720	717	719	3,100	719
2022-09-14	717	721	715	721	10,000	721
2022-09-13	719	729	719	724	9,000	724
2022-09-12	729	729	716	721	14,300	721
2022-09-09	715	716	714	716	13,100	716
2022-09-08	715	718	715	717	3,500	717
2022-09-07	716	717	715	715	4,000	715
2022-09-06	717	718	716	717	3,400	717
2022-09-05	720	720	717	717	3,300	717
2022-09-02	718	720	717	720	5,800	720
2022-09-01	719	722	718	718	3,600	718
2022-08-31	718	721	718	721	9,400	721
2022-08-30	721	724	719	724	5,100	724
2022-08-29	720	723	720	721	4,600	721
2022-08-26	722	724	721	724	2,500	724
2022-08-25	726	726	720	721	5,200	721
2022-08-24	720	722	720	722	2,500	722
2022-08-23	719	721	718	721	3,500	721
2022-08-22	720	725	718	722	4,400	722
2022-08-19	722	724	720	720	3,700	720
2022-08-18	720	727	720	720	4,400	720
2022-08-17	723	726	722	726	2,900	726
2022-08-16	723	725	720	723	4,600	723
2022-08-15	727	727	723	726	4,000	726
2022-08-12	724	726	721	726	6,300	726
2022-08-10	722	724	722	724	900	724
2022-08-09	726	726	720	723	2,100	723
2022-08-08	722	726	721	726	4,700	726
2022-08-05	718	726	718	725	3,300	725
2022-08-04	721	725	720	723	1,900	723
2022-08-03	721	723	718	721	3,800	721
2022-08-02	726	726	722	722	2,700	722
2022-08-01	725	727	721	725	5,400	725
2022-07-29	735	735	723	729	11,700	729
2022-07-28	731	731	722	722	14,200	722
2022-07-27	729	729	716	720	13,100	720
2022-07-26	721	722	719	722	2,200	722
2022-07-25	718	721	716	718	5,600	718
2022-07-22	718	721	717	717	7,200	717
2022-07-21	719	719	714	718	3,100	718
2022-07-20	713	720	712	715	8,800	715
2022-07-19	711	714	710	710	4,700	710
2022-07-15	718	718	708	711	16,300	711
2022-07-14	718	720	713	718	6,500	718
2022-07-13	715	719	715	718	2,600	718
2022-07-12	716	717	712	712	5,100	712
2022-07-11	718	720	715	717	10,700	717
2022-07-08	721	726	718	718	8,300	718
2022-07-07	722	726	721	721	1,600	721
2022-07-06	721	727	721	721	3,600	721
2022-07-05	720	727	720	723	3,000	723
2022-07-04	725	725	718	719	3,000	719
2022-07-01	714	720	714	720	4,200	720
2022-06-30	726	728	712	712	13,700	712
2022-06-29	734	734	720	730	16,000	730
2022-06-28	735	735	729	732	4,900	732
2022-06-27	735	735	728	728	3,200	728
2022-06-24	731	731	727	730	1,800	730
2022-06-23	730	730	725	727	1,600	727
2022-06-22	730	731	723	730	1,400	730
2022-06-21	724	730	724	730	2,300	730
2022-06-20	720	721	714	718	2,900	718
2022-06-17	717	720	716	720	2,700	720
2022-06-16	720	723	720	723	1,700	723
2022-06-15	720	728	718	718	4,400	718
2022-06-14	722	722	720	720	2,900	720
2022-06-13	723	724	722	722	1,500	722
2022-06-10	726	732	724	724	3,700	724
2022-06-09	727	733	727	728	2,000	728
2022-06-08	727	730	727	727	3,600	727
2022-06-07	728	730	728	728	1,100	728
2022-06-06	727	734	727	729	5,700	729
2022-06-03	733	734	728	734	1,300	734
2022-06-02	737	737	735	736	1,600	736
2022-06-01	726	736	726	736	3,600	736
2022-05-31	731	732	725	732	3,100	732
2022-05-30	729	731	726	731	8,000	731
2022-05-27	728	728	723	726	3,900	726
2022-05-26	729	730	720	726	6,900	726
2022-05-25	720	720	716	719	1,500	719
2022-05-24	720	720	716	720	1,000	720
2022-05-23	724	724	719	721	1,800	721
2022-05-20	710	720	710	720	1,400	720
2022-05-19	710	719	710	710	3,700	710
2022-05-18	713	720	713	713	5,500	713
2022-05-17	721	721	718	718	1,900	718
2022-05-16	724	729	721	721	1,700	721
2022-05-13	711	730	711	730	8,500	730
2022-05-12	719	725	713	713	3,400	713
2022-05-11	730	730	718	720	5,200	720
2022-05-10	735	735	721	728	12,300	728
2022-05-09	732	734	725	734	5,300	734
2022-05-06	728	728	722	728	2,800	728
2022-05-02	726	728	723	724	2,000	724
2022-04-28	727	729	721	726	3,600	726
2022-04-27	716	729	709	728	11,200	728
2022-04-26	716	716	710	713	2,000	713
2022-04-25	708	716	708	711	2,900	711
2022-04-22	711	714	710	711	1,900	711
2022-04-21	711	711	708	711	2,200	711
2022-04-20	718	718	708	708	4,800	708
2022-04-19	710	713	709	710	3,600	710
2022-04-18	712	713	710	710	2,800	710
2022-04-15	713	714	710	711	2,600	711
2022-04-14	714	716	714	715	1,600	715
2022-04-13	712	713	711	713	3,600	713
2022-04-12	709	713	708	709	2,600	709
2022-04-11	710	711	709	711	3,000	711
2022-04-08	711	713	708	711	6,100	711
2022-04-07	715	717	710	713	5,800	713
2022-04-06	721	721	717	718	6,300	718
2022-04-05	728	728	721	722	4,700	722
2022-04-04	728	729	727	728	3,100	728
2022-04-01	723	728	722	725	6,300	725
2022-03-31	733	733	716	721	17,900	721
2022-03-30	727	733	717	733	45,200	733
2022-03-29	748	758	745	745	52,600	745
2022-03-28	749	749	740	748	19,600	748
2022-03-25	750	751	740	748	11,600	748
2022-03-24	742	746	738	742	10,300	742
2022-03-23	745	746	735	743	14,300	743
2022-03-22	740	744	733	741	15,100	741
2022-03-18	736	745	736	742	14,100	742
2022-03-17	735	738	732	737	5,200	737
2022-03-16	730	736	730	735	8,000	735
2022-03-15	732	732	728	732	8,100	732
2022-03-14	734	734	728	730	17,500	730
2022-03-11	739	739	728	729	16,200	729
2022-03-10	733	739	729	739	20,500	739
2022-03-09	738	738	727	729	57,800	729
2022-03-08	728	734	725	728	21,500	728
2022-03-07	737	737	729	729	6,300	729
2022-03-04	737	737	730	730	13,600	730
2022-03-03	733	736	730	733	11,200	733
2022-03-02	734	734	729	729	13,900	729
2022-03-01	737	737	730	730	23,900	730
2022-02-28	743	743	731	734	6,900	734
2022-02-25	729	735	729	731	44,600	731
2022-02-24	730	735	728	730	7,000	730
2022-02-22	750	750	729	730	16,200	730
2022-02-21	750	750	741	745	5,600	745
2022-02-18	740	743	731	743	12,700	743
2022-02-17	749	749	735	741	11,000	741
2022-02-16	742	742	732	736	5,600	736
2022-02-15	743	743	730	734	13,800	734
2022-02-14	740	741	731	737	6,000	737
2022-02-10	744	744	730	737	9,800	737
2022-02-09	739	739	730	734	3,800	734
2022-02-08	733	736	730	730	4,800	730
2022-02-07	741	745	731	732	8,200	732
2022-02-04	755	755	738	741	12,500	741
2022-02-03	740	748	740	748	3,400	748
2022-02-02	736	744	736	743	10,100	743
2022-02-01	742	748	732	734	17,600	734
2022-01-31	729	736	729	731	5,800	731
2022-01-28	725	734	723	730	6,300	730
2022-01-27	740	740	719	725	15,400	725
2022-01-26	733	735	730	733	3,800	733
2022-01-25	729	740	729	733	2,200	733
2022-01-24	747	747	728	728	4,600	728
2022-01-21	737	737	725	732	6,900	732
2022-01-20	734	734	729	729	2,300	729
2022-01-19	736	740	726	726	6,200	726
2022-01-18	741	743	732	732	3,400	732
2022-01-17	739	739	734	739	2,000	739
2022-01-14	738	739	732	734	4,300	734
2022-01-13	737	739	735	737	4,600	737
2022-01-12	734	737	734	735	1,800	735
2022-01-11	727	733	727	731	3,400	731
2022-01-07	731	731	726	726	4,500	726
2022-01-06	737	739	726	726	9,000	726
2022-01-05	739	740	732	736	4,300	736
2022-01-04	739	739	734	738	1,500	738

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