3739 コムシード(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 92,900 | 92,900 | 92,900 | 92,900 | 1 | 464.50 |
| 2006-12-28 | 91,300 | 97,000 | 91,300 | 94,000 | 56 | 470 |
| 2006-12-27 | 91,100 | 91,100 | 90,800 | 90,900 | 9 | 454.50 |
| 2006-12-26 | 90,700 | 92,000 | 90,200 | 90,600 | 36 | 453 |
| 2006-12-25 | 90,800 | 93,500 | 90,100 | 90,100 | 50 | 450.50 |
| 2006-12-22 | 90,200 | 91,000 | 90,200 | 90,600 | 38 | 453 |
| 2006-12-21 | 90,800 | 90,800 | 90,200 | 90,400 | 33 | 452 |
| 2006-12-20 | 88,600 | 91,000 | 88,600 | 91,000 | 39 | 455 |
| 2006-12-19 | 90,400 | 92,800 | 90,200 | 90,500 | 36 | 452.50 |
| 2006-12-18 | 91,800 | 92,500 | 88,000 | 90,400 | 214 | 452 |
| 2006-12-15 | 91,400 | 93,800 | 91,400 | 93,800 | 11 | 469 |
| 2006-12-14 | 105,000 | 108,000 | 96,000 | 96,400 | 181 | 482 |
| 2006-12-13 | 95,000 | 103,000 | 95,000 | 103,000 | 71 | 515 |
| 2006-12-12 | 90,000 | 93,000 | 89,800 | 93,000 | 81 | 465 |
| 2006-12-11 | 90,000 | 90,000 | 89,000 | 89,900 | 22 | 449.50 |
| 2006-12-08 | 90,000 | 90,000 | 89,000 | 90,000 | 12 | 450 |
| 2006-12-07 | 87,000 | 90,000 | 87,000 | 90,000 | 17 | 450 |
| 2006-12-06 | 90,000 | 90,000 | 90,000 | 90,000 | 14 | 450 |
| 2006-12-05 | 90,800 | 91,000 | 90,000 | 91,000 | 14 | 455 |
| 2006-12-04 | 90,800 | 91,000 | 88,900 | 91,000 | 24 | 455 |
| 2006-12-01 | 87,000 | 91,000 | 86,000 | 91,000 | 50 | 455 |
| 2006-11-30 | 90,700 | 91,000 | 89,000 | 91,000 | 46 | 455 |
| 2006-11-29 | 90,000 | 91,000 | 87,000 | 91,000 | 16 | 455 |
| 2006-11-27 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2006-11-24 | 93,000 | 93,000 | 92,000 | 93,000 | 23 | 465 |
| 2006-11-22 | 95,000 | 95,000 | 95,000 | 95,000 | 5 | 475 |
| 2006-11-21 | 91,900 | 95,000 | 91,900 | 95,000 | 32 | 475 |
| 2006-11-20 | 91,000 | 92,000 | 91,000 | 92,000 | 10 | 460 |
| 2006-11-17 | 93,000 | 95,000 | 93,000 | 95,000 | 2 | 475 |
| 2006-11-15 | 93,000 | 96,000 | 93,000 | 96,000 | 2 | 480 |
| 2006-11-14 | 92,000 | 96,000 | 92,000 | 96,000 | 5 | 480 |
| 2006-11-13 | 95,000 | 97,000 | 94,000 | 97,000 | 15 | 485 |
| 2006-11-10 | 97,000 | 97,000 | 97,000 | 97,000 | 14 | 485 |
| 2006-11-09 | 96,000 | 97,000 | 96,000 | 97,000 | 16 | 485 |
| 2006-11-08 | 95,000 | 97,000 | 95,000 | 97,000 | 14 | 485 |
| 2006-11-06 | 96,900 | 98,000 | 94,000 | 98,000 | 4 | 490 |
| 2006-11-01 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 485 |
| 2006-10-31 | 96,000 | 97,000 | 95,000 | 97,000 | 21 | 485 |
| 2006-10-30 | 93,000 | 97,000 | 93,000 | 97,000 | 5 | 485 |
| 2006-10-27 | 96,000 | 97,000 | 96,000 | 97,000 | 8 | 485 |
| 2006-10-26 | 96,000 | 96,000 | 96,000 | 96,000 | 13 | 480 |
| 2006-10-25 | 97,000 | 98,000 | 97,000 | 98,000 | 31 | 490 |
| 2006-10-24 | 90,000 | 98,000 | 90,000 | 98,000 | 36 | 490 |
| 2006-10-19 | 98,000 | 98,000 | 98,000 | 98,000 | 4 | 490 |
| 2006-10-16 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 490 |
| 2006-10-13 | 88,000 | 98,000 | 88,000 | 98,000 | 33 | 490 |
| 2006-10-12 | 91,000 | 98,000 | 90,000 | 98,000 | 23 | 490 |
| 2006-10-10 | 98,000 | 98,000 | 98,000 | 98,000 | 5 | 490 |
| 2006-10-06 | 94,000 | 98,000 | 94,000 | 98,000 | 18 | 490 |
| 2006-10-05 | 97,000 | 99,000 | 95,000 | 98,000 | 60 | 490 |
| 2006-10-04 | 98,000 | 99,000 | 98,000 | 99,000 | 15 | 495 |
| 2006-10-03 | 97,000 | 100,000 | 97,000 | 100,000 | 16 | 500 |
| 2006-09-29 | 99,000 | 100,000 | 99,000 | 100,000 | 16 | 500 |
| 2006-09-28 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 499.50 |
| 2006-09-26 | 95,000 | 100,000 | 94,200 | 100,000 | 12 | 500 |
| 2006-09-25 | 97,000 | 100,000 | 93,000 | 100,000 | 31 | 500 |
| 2006-09-22 | 95,200 | 100,000 | 93,000 | 100,000 | 85 | 500 |
| 2006-09-20 | 100,000 | 100,000 | 95,000 | 100,000 | 18 | 500 |
| 2006-09-19 | 92,100 | 100,000 | 92,100 | 100,000 | 4 | 500 |
| 2006-09-15 | 98,000 | 100,000 | 98,000 | 100,000 | 9 | 500 |
| 2006-09-13 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 500 |
| 2006-09-11 | 99,900 | 100,000 | 99,000 | 100,000 | 11 | 500 |
| 2006-09-08 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2006-09-06 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2006-09-05 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 500 |
| 2006-09-04 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 500 |
| 2006-09-01 | 101,000 | 101,000 | 100,000 | 100,000 | 9 | 500 |
| 2006-08-31 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 510 |
| 2006-08-30 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 505 |
| 2006-08-28 | 105,000 | 105,000 | 98,000 | 102,000 | 37 | 510 |
| 2006-08-25 | 104,000 | 105,000 | 104,000 | 105,000 | 7 | 525 |
| 2006-08-24 | 105,000 | 105,000 | 104,000 | 104,000 | 4 | 520 |
| 2006-08-23 | 102,000 | 105,000 | 100,000 | 103,000 | 21 | 515 |
| 2006-08-22 | 100,000 | 101,000 | 99,000 | 101,000 | 33 | 505 |
| 2006-08-21 | 101,000 | 101,000 | 99,000 | 100,000 | 28 | 500 |
| 2006-08-18 | 103,000 | 103,000 | 101,000 | 101,000 | 39 | 505 |
| 2006-08-17 | 103,000 | 104,000 | 102,000 | 102,000 | 35 | 510 |
| 2006-08-16 | 104,000 | 104,000 | 101,000 | 103,000 | 48 | 515 |
| 2006-08-15 | 103,000 | 104,000 | 102,000 | 104,000 | 21 | 520 |
| 2006-08-14 | 105,000 | 108,000 | 102,000 | 102,000 | 58 | 510 |
| 2006-08-11 | 104,000 | 104,000 | 100,000 | 103,000 | 19 | 515 |
| 2006-08-10 | 103,000 | 105,000 | 103,000 | 104,000 | 16 | 520 |
| 2006-08-09 | 107,000 | 107,000 | 103,000 | 103,000 | 77 | 515 |
| 2006-08-08 | 106,000 | 106,000 | 103,000 | 103,000 | 34 | 515 |
| 2006-08-07 | 110,000 | 110,000 | 106,000 | 106,000 | 10 | 530 |
| 2006-08-04 | 110,000 | 110,000 | 109,000 | 110,000 | 42 | 550 |
| 2006-08-03 | 109,000 | 109,000 | 108,000 | 109,000 | 43 | 545 |
| 2006-08-02 | 107,000 | 111,000 | 107,000 | 109,000 | 40 | 545 |
| 2006-08-01 | 107,000 | 111,000 | 107,000 | 108,000 | 30 | 540 |
| 2006-07-31 | 106,000 | 111,000 | 106,000 | 111,000 | 24 | 555 |
| 2006-07-28 | 118,000 | 118,000 | 114,000 | 114,000 | 13 | 570 |
| 2006-07-27 | 108,000 | 111,000 | 108,000 | 111,000 | 19 | 555 |
| 2006-07-26 | 108,000 | 110,000 | 107,000 | 110,000 | 33 | 550 |
| 2006-07-25 | 110,000 | 110,000 | 109,000 | 109,000 | 4 | 545 |
| 2006-07-24 | 104,000 | 107,000 | 104,000 | 107,000 | 13 | 535 |
| 2006-07-21 | 101,000 | 105,000 | 99,000 | 104,000 | 112 | 520 |
| 2006-07-20 | 100,000 | 106,000 | 100,000 | 105,000 | 172 | 525 |
| 2006-07-19 | 100,000 | 102,000 | 100,000 | 102,000 | 14 | 510 |
| 2006-07-18 | 102,000 | 102,000 | 100,000 | 100,000 | 67 | 500 |
| 2006-07-14 | 110,000 | 110,000 | 106,000 | 110,000 | 105 | 550 |
| 2006-07-13 | 106,000 | 110,000 | 105,000 | 110,000 | 42 | 550 |
| 2006-07-12 | 106,000 | 110,000 | 101,000 | 110,000 | 110 | 550 |
| 2006-07-11 | 113,000 | 115,000 | 101,000 | 110,000 | 241 | 550 |
| 2006-07-10 | 120,000 | 120,000 | 111,000 | 113,000 | 31 | 565 |
| 2006-07-07 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 605 |
| 2006-07-06 | 124,000 | 124,000 | 120,000 | 123,000 | 15 | 615 |
| 2006-07-05 | 123,000 | 123,000 | 118,000 | 121,000 | 58 | 605 |
| 2006-07-04 | 124,000 | 125,000 | 124,000 | 124,000 | 17 | 620 |
| 2006-07-03 | 122,000 | 124,000 | 119,000 | 124,000 | 36 | 620 |
| 2006-06-30 | 131,000 | 131,000 | 125,000 | 128,000 | 15 | 640 |
| 2006-06-29 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2006-06-28 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 650 |
| 2006-06-27 | 130,000 | 134,000 | 130,000 | 130,000 | 87 | 650 |
| 2006-06-26 | 130,000 | 138,000 | 128,000 | 138,000 | 20 | 690 |
| 2006-06-23 | 130,000 | 136,000 | 130,000 | 136,000 | 2 | 680 |
| 2006-06-22 | 137,000 | 138,000 | 137,000 | 138,000 | 11 | 690 |
| 2006-06-21 | 132,000 | 132,000 | 127,000 | 132,000 | 3 | 660 |
| 2006-06-20 | 134,000 | 134,000 | 130,000 | 130,000 | 29 | 650 |
| 2006-06-19 | 135,000 | 137,000 | 135,000 | 136,000 | 25 | 680 |
| 2006-06-16 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 695 |
| 2006-06-15 | 139,000 | 144,000 | 134,000 | 137,000 | 13 | 685 |
| 2006-06-14 | 142,000 | 142,000 | 135,000 | 141,000 | 5 | 705 |
| 2006-06-13 | 136,000 | 145,000 | 136,000 | 143,000 | 329 | 715 |
| 2006-06-12 | 136,000 | 136,000 | 136,000 | 136,000 | 150 | 680 |
| 2006-06-09 | 129,000 | 130,000 | 126,000 | 130,000 | 20 | 650 |
| 2006-06-08 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2006-06-07 | 125,000 | 132,000 | 125,000 | 132,000 | 13 | 660 |
| 2006-06-06 | 129,000 | 135,000 | 125,000 | 130,000 | 28 | 650 |
| 2006-06-05 | 120,000 | 130,000 | 117,000 | 129,000 | 40 | 645 |
| 2006-06-02 | 125,000 | 132,000 | 114,000 | 132,000 | 116 | 660 |
| 2006-06-01 | 138,000 | 138,000 | 128,000 | 134,000 | 42 | 670 |
| 2006-05-31 | 139,000 | 139,000 | 135,000 | 139,000 | 20 | 695 |
| 2006-05-30 | 130,000 | 139,000 | 125,000 | 139,000 | 53 | 695 |
| 2006-05-29 | 133,000 | 135,000 | 130,000 | 134,000 | 61 | 670 |
| 2006-05-26 | 135,000 | 135,000 | 130,000 | 135,000 | 22 | 675 |
| 2006-05-25 | 142,000 | 142,000 | 135,000 | 137,000 | 59 | 685 |
| 2006-05-24 | 139,000 | 140,000 | 139,000 | 139,000 | 15 | 695 |
| 2006-05-23 | 130,000 | 141,000 | 126,000 | 141,000 | 40 | 705 |
| 2006-05-19 | 131,000 | 139,000 | 130,000 | 139,000 | 62 | 695 |
| 2006-05-18 | 133,000 | 138,000 | 132,000 | 138,000 | 48 | 690 |
| 2006-05-17 | 133,000 | 138,000 | 132,000 | 138,000 | 22 | 690 |
| 2006-05-16 | 138,000 | 138,000 | 131,000 | 137,000 | 27 | 685 |
| 2006-05-15 | 138,000 | 138,000 | 138,000 | 138,000 | 9 | 690 |
| 2006-05-12 | 137,000 | 140,000 | 136,000 | 140,000 | 13 | 700 |
| 2006-05-11 | 139,000 | 142,000 | 136,000 | 140,000 | 41 | 700 |
| 2006-05-10 | 141,000 | 141,000 | 140,000 | 140,000 | 37 | 700 |
| 2006-05-09 | 142,000 | 142,000 | 140,000 | 142,000 | 14 | 710 |
| 2006-05-08 | 142,000 | 146,000 | 140,000 | 140,000 | 69 | 700 |
| 2006-05-02 | 143,000 | 146,000 | 143,000 | 146,000 | 35 | 730 |
| 2006-05-01 | 147,000 | 149,000 | 147,000 | 149,000 | 5 | 745 |
| 2006-04-28 | 150,000 | 150,000 | 146,000 | 150,000 | 15 | 750 |
| 2006-04-27 | 147,000 | 152,000 | 147,000 | 152,000 | 5 | 760 |
| 2006-04-26 | 149,000 | 153,000 | 148,000 | 153,000 | 19 | 765 |
| 2006-04-25 | 145,000 | 149,000 | 145,000 | 145,000 | 39 | 725 |
| 2006-04-24 | 155,000 | 155,000 | 148,000 | 155,000 | 59 | 775 |
| 2006-04-21 | 158,000 | 160,000 | 155,000 | 158,000 | 33 | 790 |
| 2006-04-20 | 158,000 | 158,000 | 157,000 | 158,000 | 31 | 790 |
| 2006-04-19 | 156,000 | 157,000 | 156,000 | 157,000 | 33 | 785 |
| 2006-04-18 | 147,000 | 161,000 | 147,000 | 155,000 | 59 | 775 |
| 2006-04-17 | 153,000 | 159,000 | 151,000 | 156,000 | 32 | 780 |
| 2006-04-14 | 156,000 | 162,000 | 156,000 | 160,000 | 50 | 800 |
| 2006-04-13 | 161,000 | 162,000 | 156,000 | 156,000 | 36 | 780 |
| 2006-04-12 | 157,000 | 160,000 | 157,000 | 158,000 | 13 | 790 |
| 2006-04-11 | 159,000 | 163,000 | 159,000 | 163,000 | 62 | 815 |
| 2006-04-10 | 154,000 | 160,000 | 154,000 | 157,000 | 33 | 785 |
| 2006-04-07 | 156,000 | 156,000 | 154,000 | 154,000 | 5 | 770 |
| 2006-04-06 | 155,000 | 155,000 | 153,000 | 155,000 | 16 | 775 |
| 2006-04-05 | 158,000 | 158,000 | 154,000 | 154,000 | 15 | 770 |
| 2006-04-04 | 157,000 | 159,000 | 154,000 | 156,000 | 69 | 780 |
| 2006-04-03 | 151,000 | 157,000 | 149,000 | 157,000 | 45 | 785 |
| 2006-03-31 | 145,000 | 152,000 | 145,000 | 150,000 | 33 | 750 |
| 2006-03-29 | 144,000 | 147,000 | 143,000 | 145,000 | 26 | 725 |
| 2006-03-27 | 145,000 | 145,000 | 142,000 | 144,000 | 29 | 720 |
| 2006-03-24 | 145,000 | 145,000 | 142,000 | 144,000 | 23 | 720 |
| 2006-03-23 | 145,000 | 148,000 | 142,000 | 146,000 | 27 | 730 |
| 2006-03-22 | 145,000 | 147,000 | 145,000 | 147,000 | 7 | 735 |
| 2006-03-20 | 144,000 | 146,000 | 144,000 | 146,000 | 13 | 730 |
| 2006-03-17 | 145,000 | 152,000 | 145,000 | 151,000 | 24 | 755 |
| 2006-03-16 | 143,000 | 145,000 | 141,000 | 145,000 | 18 | 725 |
| 2006-03-15 | 143,000 | 145,000 | 140,000 | 145,000 | 22 | 725 |
| 2006-03-14 | 141,000 | 146,000 | 141,000 | 145,000 | 17 | 725 |
| 2006-03-13 | 140,000 | 140,000 | 140,000 | 140,000 | 6 | 700 |
| 2006-03-10 | 137,000 | 142,000 | 136,000 | 140,000 | 28 | 700 |
| 2006-03-09 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2006-03-08 | 139,000 | 140,000 | 138,000 | 140,000 | 7 | 700 |
| 2006-03-07 | 145,000 | 145,000 | 145,000 | 145,000 | 10 | 725 |
| 2006-03-06 | 143,000 | 145,000 | 143,000 | 143,000 | 23 | 715 |
| 2006-03-03 | 139,000 | 145,000 | 139,000 | 145,000 | 23 | 725 |
| 2006-03-02 | 147,000 | 147,000 | 140,000 | 140,000 | 28 | 700 |
| 2006-03-01 | 145,000 | 151,000 | 143,000 | 149,000 | 13 | 745 |
| 2006-02-28 | 156,000 | 156,000 | 149,000 | 150,000 | 45 | 750 |
| 2006-02-27 | 160,000 | 163,000 | 155,000 | 155,000 | 34 | 775 |
| 2006-02-24 | 149,000 | 160,000 | 145,000 | 160,000 | 35 | 800 |
| 2006-02-23 | 149,000 | 149,000 | 145,000 | 149,000 | 20 | 745 |
| 2006-02-22 | 141,000 | 146,000 | 138,000 | 142,000 | 20 | 710 |
| 2006-02-21 | 135,000 | 145,000 | 135,000 | 141,000 | 64 | 705 |
| 2006-02-20 | 140,000 | 145,000 | 127,000 | 145,000 | 410 | 725 |
| 2006-02-17 | 153,000 | 153,000 | 143,000 | 149,000 | 31 | 745 |
| 2006-02-16 | 152,000 | 160,000 | 150,000 | 160,000 | 116 | 800 |
| 2006-02-15 | 165,000 | 172,000 | 153,000 | 160,000 | 51 | 800 |
| 2006-02-14 | 156,000 | 165,000 | 150,000 | 165,000 | 112 | 825 |
| 2006-02-13 | 174,000 | 174,000 | 157,000 | 165,000 | 140 | 825 |
| 2006-02-10 | 177,000 | 177,000 | 167,000 | 176,000 | 99 | 880 |
| 2006-02-09 | 173,000 | 182,000 | 172,000 | 182,000 | 23 | 910 |
| 2006-02-08 | 186,000 | 186,000 | 171,000 | 185,000 | 139 | 925 |
| 2006-02-07 | 194,000 | 194,000 | 185,000 | 186,000 | 81 | 930 |
| 2006-02-06 | 202,000 | 202,000 | 188,000 | 195,000 | 55 | 975 |
| 2006-02-03 | 194,000 | 199,000 | 190,000 | 195,000 | 36 | 975 |
| 2006-02-02 | 191,000 | 201,000 | 183,000 | 195,000 | 578 | 975 |
| 2006-02-01 | 188,000 | 193,000 | 181,000 | 193,000 | 141 | 965 |
| 2006-01-31 | 192,000 | 193,000 | 183,000 | 193,000 | 156 | 965 |
| 2006-01-30 | 205,000 | 205,000 | 190,000 | 193,000 | 130 | 965 |
| 2006-01-27 | 199,000 | 216,000 | 193,000 | 200,000 | 692 | 1,000 |
| 2006-01-26 | 191,000 | 192,000 | 181,000 | 186,000 | 97 | 930 |
| 2006-01-25 | 187,000 | 193,000 | 184,000 | 193,000 | 117 | 965 |
| 2006-01-24 | 192,000 | 201,000 | 186,000 | 200,000 | 72 | 1,000 |
| 2006-01-23 | 200,000 | 210,000 | 192,000 | 195,000 | 86 | 975 |
| 2006-01-20 | 232,000 | 235,000 | 210,000 | 219,000 | 208 | 1,095 |
| 2006-01-19 | 180,000 | 213,000 | 180,000 | 213,000 | 75 | 1,065 |
| 2006-01-18 | 220,000 | 224,000 | 180,000 | 183,000 | 359 | 915 |
| 2006-01-17 | 220,000 | 247,000 | 206,000 | 220,000 | 528 | 1,100 |
| 2006-01-16 | 220,000 | 242,000 | 220,000 | 224,000 | 313 | 1,120 |
| 2006-01-13 | 197,000 | 212,000 | 195,000 | 212,000 | 252 | 1,060 |
| 2006-01-12 | 192,000 | 197,000 | 191,000 | 197,000 | 122 | 985 |
| 2006-01-11 | 192,000 | 193,000 | 188,000 | 191,000 | 173 | 955 |
| 2006-01-10 | 183,000 | 194,000 | 181,000 | 193,000 | 328 | 965 |
| 2006-01-06 | 174,000 | 180,000 | 169,000 | 180,000 | 131 | 900 |
| 2006-01-05 | 173,000 | 175,000 | 171,000 | 171,000 | 50 | 855 |
| 2006-01-04 | 176,000 | 176,000 | 172,000 | 175,000 | 134 | 875 |
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