3739 コムシード(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 134,000 | 136,000 | 132,000 | 134,000 | 39 | 670 |
| 2004-12-29 | 137,000 | 137,000 | 132,000 | 133,000 | 37 | 665 |
| 2004-12-28 | 130,000 | 137,000 | 130,000 | 135,000 | 62 | 675 |
| 2004-12-27 | 144,000 | 144,000 | 132,000 | 132,000 | 108 | 660 |
| 2004-12-24 | 137,000 | 147,000 | 137,000 | 140,000 | 220 | 700 |
| 2004-12-22 | 130,000 | 150,000 | 130,000 | 137,000 | 265 | 685 |
| 2004-12-21 | 117,000 | 133,000 | 114,000 | 133,000 | 195 | 665 |
| 2004-12-20 | 109,000 | 117,000 | 109,000 | 115,000 | 115 | 575 |
| 2004-12-17 | 110,000 | 110,000 | 106,000 | 108,000 | 195 | 540 |
| 2004-12-16 | 112,000 | 112,000 | 106,000 | 110,000 | 241 | 550 |
| 2004-12-15 | 115,000 | 116,000 | 111,000 | 114,000 | 101 | 570 |
| 2004-12-14 | 121,000 | 121,000 | 116,000 | 117,000 | 83 | 585 |
| 2004-12-13 | 125,000 | 125,000 | 121,000 | 123,000 | 35 | 615 |
| 2004-12-10 | 125,000 | 125,000 | 120,000 | 123,000 | 130 | 615 |
| 2004-12-09 | 133,000 | 133,000 | 126,000 | 127,000 | 81 | 635 |
| 2004-12-08 | 127,000 | 132,000 | 126,000 | 132,000 | 73 | 660 |
| 2004-12-07 | 128,000 | 130,000 | 127,000 | 127,000 | 94 | 635 |
| 2004-12-06 | 132,000 | 133,000 | 128,000 | 128,000 | 59 | 640 |
| 2004-12-03 | 133,000 | 134,000 | 127,000 | 130,000 | 194 | 650 |
| 2004-12-02 | 136,000 | 136,000 | 125,000 | 126,000 | 175 | 630 |
| 2004-12-01 | 142,000 | 143,000 | 135,000 | 136,000 | 99 | 680 |
| 2004-11-30 | 145,000 | 145,000 | 138,000 | 142,000 | 126 | 710 |
| 2004-11-29 | 150,000 | 152,000 | 150,000 | 151,000 | 28 | 755 |
| 2004-11-26 | 155,000 | 157,000 | 153,000 | 153,000 | 36 | 765 |
| 2004-11-25 | 154,000 | 155,000 | 149,000 | 154,000 | 191 | 770 |
| 2004-11-24 | 154,000 | 160,000 | 154,000 | 158,000 | 38 | 790 |
| 2004-11-22 | 166,000 | 166,000 | 159,000 | 160,000 | 27 | 800 |
| 2004-11-19 | 173,000 | 173,000 | 164,000 | 164,000 | 39 | 820 |
| 2004-11-18 | 177,000 | 177,000 | 171,000 | 171,000 | 34 | 855 |
| 2004-11-17 | 181,000 | 181,000 | 171,000 | 175,000 | 39 | 875 |
| 2004-11-16 | 185,000 | 185,000 | 178,000 | 178,000 | 31 | 890 |
| 2004-11-15 | 177,000 | 183,000 | 177,000 | 183,000 | 60 | 915 |
| 2004-11-12 | 179,000 | 185,000 | 176,000 | 180,000 | 46 | 900 |
| 2004-11-11 | 183,000 | 189,000 | 180,000 | 186,000 | 108 | 930 |
| 2004-11-10 | 183,000 | 183,000 | 177,000 | 183,000 | 56 | 915 |
| 2004-11-09 | 182,000 | 185,000 | 180,000 | 180,000 | 25 | 900 |
| 2004-11-08 | 181,000 | 183,000 | 178,000 | 178,000 | 32 | 890 |
| 2004-11-05 | 177,000 | 183,000 | 176,000 | 180,000 | 47 | 900 |
| 2004-11-04 | 184,000 | 187,000 | 176,000 | 183,000 | 31 | 915 |
| 2004-11-02 | 163,000 | 179,000 | 163,000 | 178,000 | 52 | 890 |
| 2004-11-01 | 180,000 | 180,000 | 163,000 | 163,000 | 61 | 815 |
| 2004-10-29 | 192,000 | 192,000 | 188,000 | 188,000 | 4 | 940 |
| 2004-10-28 | 192,000 | 193,000 | 192,000 | 192,000 | 13 | 960 |
| 2004-10-27 | 198,000 | 198,000 | 188,000 | 192,000 | 19 | 960 |
| 2004-10-26 | 185,000 | 190,000 | 185,000 | 190,000 | 24 | 950 |
| 2004-10-25 | 200,000 | 200,000 | 190,000 | 197,000 | 45 | 985 |
| 2004-10-22 | 200,000 | 207,000 | 190,000 | 193,000 | 49 | 965 |
| 2004-10-21 | 210,000 | 210,000 | 200,000 | 200,000 | 29 | 1,000 |
| 2004-10-20 | 215,000 | 215,000 | 209,000 | 210,000 | 26 | 1,050 |
| 2004-10-19 | 220,000 | 220,000 | 215,000 | 216,000 | 13 | 1,080 |
| 2004-10-18 | 224,000 | 224,000 | 218,000 | 222,000 | 12 | 1,110 |
| 2004-10-15 | 220,000 | 224,000 | 217,000 | 224,000 | 15 | 1,120 |
| 2004-10-14 | 230,000 | 230,000 | 225,000 | 227,000 | 24 | 1,135 |
| 2004-10-13 | 238,000 | 240,000 | 230,000 | 230,000 | 21 | 1,150 |
| 2004-10-12 | 242,000 | 245,000 | 236,000 | 236,000 | 41 | 1,180 |
| 2004-10-08 | 230,000 | 233,000 | 221,000 | 233,000 | 143 | 1,165 |
| 2004-10-07 | 235,000 | 235,000 | 226,000 | 230,000 | 25 | 1,150 |
| 2004-10-06 | 247,000 | 247,000 | 240,000 | 240,000 | 9 | 1,200 |
| 2004-10-05 | 248,000 | 252,000 | 243,000 | 243,000 | 31 | 1,215 |
| 2004-10-04 | 250,000 | 255,000 | 242,000 | 250,000 | 41 | 1,250 |
| 2004-10-01 | 247,000 | 248,000 | 240,000 | 240,000 | 52 | 1,200 |
| 2004-09-30 | 216,000 | 235,000 | 215,000 | 231,000 | 32 | 1,155 |
| 2004-09-29 | 221,000 | 222,000 | 210,000 | 215,000 | 45 | 1,075 |
| 2004-09-28 | 223,000 | 230,000 | 219,000 | 225,000 | 66 | 1,125 |
| 2004-09-27 | 263,000 | 265,000 | 231,000 | 235,000 | 41 | 1,175 |
| 2004-09-24 | 278,000 | 278,000 | 252,000 | 259,000 | 82 | 1,295 |
| 2004-09-22 | 302,000 | 302,000 | 265,000 | 279,000 | 104 | 1,395 |
| 2004-09-21 | 307,000 | 327,000 | 307,000 | 312,000 | 7 | 1,560 |
| 2004-09-17 | 302,000 | 305,000 | 300,000 | 305,000 | 31 | 1,525 |
| 2004-09-16 | 335,000 | 335,000 | 321,000 | 322,000 | 9 | 1,610 |
| 2004-09-15 | 365,000 | 365,000 | 350,000 | 350,000 | 4 | 1,750 |
| 2004-09-13 | 386,000 | 386,000 | 386,000 | 386,000 | 2 | 1,930 |
| 2004-09-10 | 380,000 | 386,000 | 380,000 | 386,000 | 3 | 1,930 |
| 2004-09-09 | 380,000 | 385,000 | 380,000 | 380,000 | 3 | 1,900 |
| 2004-09-08 | 381,000 | 381,000 | 381,000 | 381,000 | 2 | 1,905 |
| 2004-09-07 | 390,000 | 397,000 | 390,000 | 397,000 | 3 | 1,985 |
| 2004-09-03 | 400,000 | 400,000 | 400,000 | 400,000 | 4 | 2,000 |
| 2004-09-02 | 400,000 | 400,000 | 386,000 | 400,000 | 5 | 2,000 |
| 2004-09-01 | 425,000 | 425,000 | 410,000 | 410,000 | 2 | 2,050 |
| 2004-08-31 | 390,000 | 410,000 | 390,000 | 410,000 | 16 | 2,050 |
| 2004-08-30 | 360,000 | 380,000 | 360,000 | 380,000 | 12 | 1,900 |
| 2004-08-27 | 358,000 | 360,000 | 358,000 | 360,000 | 2 | 1,800 |
| 2004-08-26 | 370,000 | 370,000 | 360,000 | 360,000 | 5 | 1,800 |
| 2004-08-25 | 388,000 | 388,000 | 363,000 | 370,000 | 6 | 1,850 |
| 2004-08-24 | 364,000 | 364,000 | 364,000 | 364,000 | 2 | 1,820 |
| 2004-08-20 | 335,000 | 364,000 | 335,000 | 364,000 | 3 | 1,820 |
| 2004-08-19 | 361,000 | 361,000 | 334,000 | 334,000 | 4 | 1,670 |
| 2004-08-18 | 370,000 | 370,000 | 360,000 | 360,000 | 5 | 1,800 |
| 2004-08-17 | 370,000 | 370,000 | 370,000 | 370,000 | 4 | 1,850 |
| 2004-08-16 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 1,850 |
| 2004-08-13 | 374,000 | 374,000 | 370,000 | 370,000 | 5 | 1,850 |
| 2004-08-11 | 385,000 | 400,000 | 385,000 | 385,000 | 12 | 1,925 |
| 2004-08-10 | 366,000 | 375,000 | 366,000 | 375,000 | 4 | 1,875 |
| 2004-08-09 | 322,000 | 350,000 | 322,000 | 350,000 | 12 | 1,750 |
| 2004-08-06 | 341,000 | 345,000 | 324,000 | 345,000 | 17 | 1,725 |
| 2004-08-05 | 330,000 | 345,000 | 317,000 | 345,000 | 23 | 1,725 |
| 2004-08-04 | 325,000 | 350,000 | 305,000 | 345,000 | 16 | 1,725 |
| 2004-08-03 | 358,000 | 358,000 | 328,000 | 355,000 | 27 | 1,775 |
| 2004-08-02 | 378,000 | 378,000 | 370,000 | 378,000 | 7 | 1,890 |
| 2004-07-30 | 398,000 | 404,000 | 380,000 | 380,000 | 13 | 1,900 |
| 2004-07-29 | 426,000 | 426,000 | 403,000 | 403,000 | 11 | 2,015 |
| 2004-07-28 | 445,000 | 465,000 | 445,000 | 446,000 | 22 | 2,230 |
| 2004-07-27 | 465,000 | 465,000 | 430,000 | 438,000 | 89 | 2,190 |
| 2004-07-26 | 1,680,000 | 1,700,000 | 1,600,000 | 1,660,000 | 70 | 2,075 |
| 2004-07-23 | 1,750,000 | 1,750,000 | 1,690,000 | 1,710,000 | 42 | 2,137.50 |
| 2004-07-22 | 1,800,000 | 1,810,000 | 1,720,000 | 1,740,000 | 35 | 2,175 |
| 2004-07-21 | 1,820,000 | 1,850,000 | 1,810,000 | 1,810,000 | 20 | 2,262.50 |
| 2004-07-20 | 1,840,000 | 1,850,000 | 1,800,000 | 1,800,000 | 11 | 2,250 |
| 2004-07-16 | 1,770,000 | 1,870,000 | 1,750,000 | 1,810,000 | 20 | 2,262.50 |
| 2004-07-15 | 1,920,000 | 1,920,000 | 1,750,000 | 1,800,000 | 45 | 2,250 |
| 2004-07-14 | 2,000,000 | 2,000,000 | 1,910,000 | 1,920,000 | 26 | 2,400 |
| 2004-07-13 | 2,060,000 | 2,060,000 | 1,940,000 | 2,000,000 | 38 | 2,500 |
| 2004-07-12 | 1,950,000 | 2,040,000 | 1,940,000 | 2,020,000 | 34 | 2,525 |
| 2004-07-09 | 1,930,000 | 1,930,000 | 1,900,000 | 1,930,000 | 49 | 2,412.50 |
| 2004-07-08 | 1,990,000 | 2,040,000 | 1,950,000 | 1,950,000 | 35 | 2,437.50 |
| 2004-07-07 | 1,970,000 | 2,000,000 | 1,860,000 | 1,990,000 | 59 | 2,487.50 |
| 2004-07-06 | 2,150,000 | 2,150,000 | 1,930,000 | 2,040,000 | 84 | 2,550 |
| 2004-07-05 | 2,200,000 | 2,310,000 | 2,120,000 | 2,200,000 | 90 | 2,750 |
| 2004-07-02 | 2,290,000 | 2,410,000 | 2,220,000 | 2,300,000 | 417 | 2,875 |
| 2004-07-01 | 2,300,000 | 2,600,000 | 2,250,000 | 2,490,000 | 623 | 3,112.50 |
| 2004-06-30 | 2,070,000 | 2,200,000 | 2,020,000 | 2,200,000 | 121 | 2,750 |
| 2004-06-29 | 2,110,000 | 2,120,000 | 2,070,000 | 2,070,000 | 90 | 2,587.50 |
| 2004-06-28 | 1,990,000 | 2,100,000 | 1,960,000 | 2,100,000 | 90 | 2,625 |
| 2004-06-25 | 2,040,000 | 2,070,000 | 1,990,000 | 2,010,000 | 82 | 2,512.50 |
| 2004-06-24 | 2,150,000 | 2,170,000 | 1,920,000 | 2,020,000 | 140 | 2,525 |
| 2004-06-23 | 1,940,000 | 2,140,000 | 1,920,000 | 2,130,000 | 446 | 2,662.50 |
| 2004-06-22 | 1,860,000 | 1,910,000 | 1,820,000 | 1,890,000 | 144 | 2,362.50 |
| 2004-06-21 | 1,860,000 | 1,900,000 | 1,810,000 | 1,830,000 | 65 | 2,287.50 |
| 2004-06-18 | 1,900,000 | 1,930,000 | 1,750,000 | 1,830,000 | 161 | 2,287.50 |
| 2004-06-17 | 1,690,000 | 1,940,000 | 1,690,000 | 1,870,000 | 201 | 2,337.50 |
| 2004-06-16 | 1,600,000 | 1,680,000 | 1,600,000 | 1,650,000 | 79 | 2,062.50 |
| 2004-06-15 | 1,610,000 | 1,620,000 | 1,580,000 | 1,600,000 | 71 | 2,000 |
| 2004-06-14 | 1,660,000 | 1,680,000 | 1,630,000 | 1,630,000 | 52 | 2,037.50 |
| 2004-06-11 | 1,680,000 | 1,680,000 | 1,630,000 | 1,660,000 | 45 | 2,075 |
| 2004-06-10 | 1,760,000 | 1,760,000 | 1,680,000 | 1,700,000 | 55 | 2,125 |
| 2004-06-09 | 1,770,000 | 1,780,000 | 1,700,000 | 1,740,000 | 54 | 2,175 |
| 2004-06-08 | 1,810,000 | 1,830,000 | 1,750,000 | 1,760,000 | 42 | 2,200 |
| 2004-06-07 | 1,850,000 | 1,850,000 | 1,780,000 | 1,780,000 | 56 | 2,225 |
| 2004-06-04 | 1,800,000 | 1,840,000 | 1,730,000 | 1,840,000 | 57 | 2,300 |
| 2004-06-03 | 1,840,000 | 1,890,000 | 1,760,000 | 1,790,000 | 90 | 2,237.50 |
| 2004-06-02 | 1,710,000 | 1,890,000 | 1,690,000 | 1,810,000 | 168 | 2,262.50 |
| 2004-06-01 | 1,850,000 | 1,850,000 | 1,760,000 | 1,770,000 | 94 | 2,212.50 |
| 2004-05-31 | 1,760,000 | 1,860,000 | 1,620,000 | 1,830,000 | 163 | 2,287.50 |
| 2004-05-28 | 1,760,000 | 1,800,000 | 1,610,000 | 1,730,000 | 292 | 2,162.50 |
| 2004-05-27 | 2,050,000 | 2,080,000 | 1,810,000 | 1,850,000 | 314 | 2,312.50 |
| 2004-05-26 | 2,250,000 | 2,280,000 | 2,050,000 | 2,080,000 | 244 | 2,600 |
| 2004-05-25 | 2,340,000 | 2,340,000 | 2,130,000 | 2,180,000 | 353 | 2,725 |
| 2004-05-24 | 2,520,000 | 2,570,000 | 2,160,000 | 2,340,000 | 867 | 2,925 |
| 2004-05-21 | 2,000,000 | 2,200,000 | 2,000,000 | 2,200,000 | 1,171 | 2,750 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株