3739 コムシード(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 17,800 | 19,890 | 17,800 | 19,890 | 15 | 99.45 |
| 2007-12-27 | 17,600 | 19,800 | 17,600 | 19,800 | 17 | 99 |
| 2007-12-26 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 95 |
| 2007-12-25 | 17,940 | 18,400 | 17,000 | 18,400 | 18 | 92 |
| 2007-12-21 | 17,010 | 17,800 | 17,000 | 17,800 | 10 | 89 |
| 2007-12-20 | 18,600 | 19,200 | 17,000 | 18,400 | 35 | 92 |
| 2007-12-19 | 19,990 | 19,990 | 19,000 | 19,000 | 28 | 95 |
| 2007-12-18 | 20,100 | 20,100 | 20,100 | 20,100 | 2 | 100.50 |
| 2007-12-17 | 19,790 | 20,300 | 19,790 | 20,300 | 35 | 101.50 |
| 2007-12-14 | 20,600 | 20,600 | 19,500 | 20,000 | 35 | 100 |
| 2007-12-13 | 21,100 | 21,100 | 20,000 | 20,700 | 36 | 103.50 |
| 2007-12-12 | 22,200 | 22,500 | 22,200 | 22,400 | 29 | 112 |
| 2007-12-11 | 22,000 | 22,000 | 20,800 | 21,900 | 12 | 109.50 |
| 2007-12-10 | 21,800 | 22,900 | 21,800 | 22,200 | 133 | 111 |
| 2007-12-07 | 22,000 | 22,000 | 20,000 | 21,800 | 64 | 109 |
| 2007-12-06 | 22,890 | 23,000 | 22,890 | 23,000 | 3 | 115 |
| 2007-12-05 | 24,390 | 24,390 | 24,390 | 24,390 | 1 | 121.95 |
| 2007-12-04 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 117.50 |
| 2007-12-03 | 24,390 | 24,390 | 24,390 | 24,390 | 8 | 121.95 |
| 2007-11-30 | 22,500 | 23,400 | 22,500 | 23,400 | 8 | 117 |
| 2007-11-29 | 22,500 | 22,500 | 22,400 | 22,400 | 12 | 112 |
| 2007-11-26 | 24,400 | 24,400 | 24,390 | 24,390 | 5 | 121.95 |
| 2007-11-20 | 24,000 | 24,500 | 21,600 | 24,500 | 43 | 122.50 |
| 2007-11-19 | 24,000 | 24,600 | 24,000 | 24,600 | 3 | 123 |
| 2007-11-13 | 25,000 | 25,100 | 22,300 | 25,100 | 33 | 125.50 |
| 2007-11-12 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 126.50 |
| 2007-11-09 | 25,000 | 25,300 | 22,600 | 25,300 | 15 | 126.50 |
| 2007-11-08 | 22,400 | 24,800 | 22,400 | 24,800 | 35 | 124 |
| 2007-11-07 | 25,300 | 25,400 | 25,300 | 25,400 | 27 | 127 |
| 2007-11-06 | 25,200 | 25,400 | 25,200 | 25,400 | 15 | 127 |
| 2007-11-05 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 126 |
| 2007-11-02 | 25,000 | 25,200 | 24,900 | 25,200 | 13 | 126 |
| 2007-11-01 | 25,000 | 25,400 | 25,000 | 25,400 | 23 | 127 |
| 2007-10-31 | 25,100 | 25,400 | 24,000 | 24,900 | 30 | 124.50 |
| 2007-10-30 | 25,400 | 25,400 | 24,000 | 25,100 | 10 | 125.50 |
| 2007-10-29 | 24,500 | 25,250 | 24,500 | 25,250 | 2 | 126.25 |
| 2007-10-26 | 23,600 | 23,600 | 23,600 | 23,600 | 2 | 118 |
| 2007-10-25 | 24,600 | 24,600 | 22,400 | 23,600 | 15 | 118 |
| 2007-10-24 | 25,000 | 25,300 | 24,000 | 24,000 | 11 | 120 |
| 2007-10-19 | 23,500 | 25,000 | 22,600 | 25,000 | 25 | 125 |
| 2007-10-18 | 25,400 | 25,500 | 25,000 | 25,000 | 7 | 125 |
| 2007-10-17 | 26,500 | 26,500 | 25,400 | 25,700 | 41 | 128.50 |
| 2007-10-16 | 25,000 | 25,600 | 25,000 | 25,600 | 3 | 128 |
| 2007-10-15 | 27,400 | 27,400 | 24,500 | 24,700 | 72 | 123.50 |
| 2007-10-12 | 26,000 | 27,200 | 25,990 | 27,100 | 18 | 135.50 |
| 2007-10-11 | 28,400 | 28,400 | 25,100 | 26,000 | 183 | 130 |
| 2007-10-10 | 33,000 | 33,000 | 28,000 | 28,100 | 32 | 140.50 |
| 2007-10-09 | 31,300 | 31,400 | 31,300 | 31,400 | 15 | 157 |
| 2007-10-05 | 31,300 | 31,300 | 31,200 | 31,300 | 15 | 156.50 |
| 2007-10-04 | 30,000 | 31,300 | 30,000 | 31,300 | 21 | 156.50 |
| 2007-10-03 | 30,000 | 30,000 | 29,000 | 29,900 | 24 | 149.50 |
| 2007-10-02 | 31,600 | 31,600 | 29,700 | 30,000 | 26 | 150 |
| 2007-10-01 | 31,600 | 31,600 | 31,200 | 31,200 | 16 | 156 |
| 2007-09-28 | 31,400 | 34,200 | 31,000 | 34,000 | 51 | 170 |
| 2007-09-27 | 32,400 | 33,800 | 31,500 | 33,800 | 26 | 169 |
| 2007-09-26 | 34,200 | 34,800 | 34,000 | 34,800 | 22 | 174 |
| 2007-09-25 | 38,800 | 38,800 | 38,800 | 38,800 | 2 | 194 |
| 2007-09-21 | 32,000 | 35,200 | 32,000 | 35,200 | 9 | 176 |
| 2007-09-20 | 31,300 | 34,900 | 31,300 | 34,900 | 13 | 174.50 |
| 2007-09-18 | 32,100 | 35,000 | 32,100 | 35,000 | 9 | 175 |
| 2007-09-12 | 32,900 | 32,900 | 32,500 | 32,500 | 2 | 162.50 |
| 2007-09-11 | 30,800 | 32,450 | 30,800 | 32,450 | 7 | 162.25 |
| 2007-09-10 | 35,600 | 36,400 | 34,800 | 34,800 | 3 | 174 |
| 2007-09-04 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2007-08-29 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2007-08-27 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2007-08-22 | 36,000 | 37,200 | 36,000 | 37,200 | 4 | 186 |
| 2007-08-21 | 34,400 | 38,000 | 34,400 | 38,000 | 24 | 190 |
| 2007-08-17 | 37,650 | 38,850 | 37,650 | 38,850 | 2 | 194.25 |
| 2007-08-16 | 38,450 | 38,450 | 38,450 | 38,450 | 2 | 192.25 |
| 2007-08-15 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 196 |
| 2007-08-14 | 37,600 | 38,800 | 37,600 | 38,800 | 3 | 194 |
| 2007-08-10 | 36,800 | 38,800 | 36,800 | 38,800 | 3 | 194 |
| 2007-08-09 | 39,000 | 39,000 | 38,000 | 38,000 | 7 | 190 |
| 2007-08-08 | 38,000 | 39,000 | 36,100 | 39,000 | 45 | 195 |
| 2007-08-07 | 38,900 | 38,900 | 38,900 | 38,900 | 5 | 194.50 |
| 2007-08-06 | 38,700 | 39,100 | 38,700 | 39,100 | 2 | 195.50 |
| 2007-08-03 | 37,900 | 39,900 | 37,900 | 39,900 | 23 | 199.50 |
| 2007-08-02 | 39,900 | 39,900 | 37,500 | 39,900 | 12 | 199.50 |
| 2007-07-31 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 200 |
| 2007-07-27 | 39,000 | 40,500 | 38,600 | 40,500 | 16 | 202.50 |
| 2007-07-25 | 41,800 | 41,800 | 40,100 | 40,900 | 17 | 204.50 |
| 2007-07-24 | 40,000 | 41,500 | 40,000 | 41,000 | 16 | 205 |
| 2007-07-23 | 41,000 | 41,800 | 41,000 | 41,800 | 6 | 209 |
| 2007-07-19 | 40,800 | 42,500 | 40,500 | 40,500 | 33 | 202.50 |
| 2007-07-18 | 43,200 | 44,000 | 42,400 | 44,000 | 9 | 220 |
| 2007-07-17 | 44,500 | 44,500 | 44,400 | 44,400 | 14 | 222 |
| 2007-07-13 | 48,000 | 48,000 | 48,000 | 48,000 | 11 | 240 |
| 2007-07-11 | 50,200 | 50,200 | 46,800 | 49,800 | 24 | 249 |
| 2007-07-10 | 49,000 | 49,800 | 48,500 | 49,800 | 11 | 249 |
| 2007-07-09 | 50,000 | 50,000 | 49,000 | 49,500 | 10 | 247.50 |
| 2007-07-06 | 49,800 | 49,800 | 49,800 | 49,800 | 5 | 249 |
| 2007-07-05 | 49,800 | 49,800 | 49,800 | 49,800 | 2 | 249 |
| 2007-07-04 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 249 |
| 2007-06-29 | 48,000 | 48,600 | 47,800 | 48,600 | 6 | 243 |
| 2007-06-28 | 46,000 | 47,600 | 46,000 | 47,600 | 15 | 238 |
| 2007-06-27 | 46,550 | 46,550 | 46,500 | 46,500 | 3 | 232.50 |
| 2007-06-25 | 46,300 | 46,300 | 46,300 | 46,300 | 5 | 231.50 |
| 2007-06-22 | 44,600 | 45,900 | 44,000 | 45,900 | 11 | 229.50 |
| 2007-06-21 | 44,800 | 45,800 | 44,800 | 45,800 | 4 | 229 |
| 2007-06-20 | 42,800 | 44,000 | 42,800 | 44,000 | 7 | 220 |
| 2007-06-19 | 41,600 | 43,200 | 41,600 | 43,200 | 18 | 216 |
| 2007-06-18 | 42,800 | 44,000 | 42,800 | 44,000 | 11 | 220 |
| 2007-06-15 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 220 |
| 2007-06-14 | 43,500 | 44,000 | 43,500 | 43,600 | 12 | 218 |
| 2007-06-13 | 45,100 | 45,100 | 45,000 | 45,100 | 23 | 225.50 |
| 2007-06-12 | 45,100 | 45,900 | 45,100 | 45,900 | 13 | 229.50 |
| 2007-06-11 | 48,950 | 49,000 | 45,500 | 45,900 | 43 | 229.50 |
| 2007-06-08 | 49,500 | 50,500 | 49,000 | 50,500 | 31 | 252.50 |
| 2007-06-07 | 51,900 | 52,000 | 51,000 | 51,900 | 40 | 259.50 |
| 2007-06-06 | 47,000 | 51,400 | 47,000 | 51,400 | 109 | 257 |
| 2007-06-05 | 42,600 | 47,400 | 42,600 | 47,400 | 35 | 237 |
| 2007-06-04 | 41,950 | 43,000 | 40,800 | 43,000 | 14 | 215 |
| 2007-06-01 | 45,200 | 46,350 | 43,550 | 43,550 | 12 | 217.75 |
| 2007-05-31 | 46,000 | 46,350 | 44,800 | 46,350 | 9 | 231.75 |
| 2007-05-30 | 46,500 | 47,200 | 46,200 | 47,150 | 12 | 235.75 |
| 2007-05-29 | 48,200 | 48,200 | 46,200 | 46,200 | 7 | 231 |
| 2007-05-28 | 45,200 | 46,000 | 45,000 | 45,000 | 40 | 225 |
| 2007-05-25 | 39,600 | 42,000 | 39,600 | 42,000 | 18 | 210 |
| 2007-05-24 | 38,400 | 38,400 | 38,000 | 38,000 | 6 | 190 |
| 2007-05-23 | 37,600 | 38,000 | 37,600 | 38,000 | 6 | 190 |
| 2007-05-22 | 37,800 | 39,000 | 37,200 | 37,200 | 36 | 186 |
| 2007-05-21 | 36,400 | 37,500 | 36,400 | 37,000 | 19 | 185 |
| 2007-05-18 | 36,000 | 36,400 | 35,500 | 36,400 | 8 | 182 |
| 2007-05-17 | 37,950 | 38,000 | 37,200 | 37,200 | 20 | 186 |
| 2007-05-16 | 38,600 | 39,500 | 37,100 | 37,900 | 53 | 189.50 |
| 2007-05-15 | 40,600 | 40,600 | 39,800 | 39,800 | 12 | 199 |
| 2007-05-14 | 40,900 | 41,000 | 40,900 | 41,000 | 10 | 205 |
| 2007-05-11 | 40,900 | 41,000 | 40,900 | 41,000 | 7 | 205 |
| 2007-05-10 | 40,400 | 43,500 | 40,400 | 41,100 | 45 | 205.50 |
| 2007-05-09 | 40,400 | 44,000 | 39,600 | 44,000 | 16 | 220 |
| 2007-05-08 | 39,200 | 40,000 | 39,200 | 40,000 | 10 | 200 |
| 2007-05-07 | 37,200 | 39,200 | 37,200 | 39,200 | 18 | 196 |
| 2007-05-02 | 35,800 | 38,000 | 35,400 | 38,000 | 16 | 190 |
| 2007-05-01 | 34,900 | 35,800 | 34,900 | 35,400 | 49 | 177 |
| 2007-04-27 | 39,300 | 39,300 | 35,700 | 35,700 | 62 | 178.50 |
| 2007-04-26 | 39,200 | 40,000 | 39,200 | 39,200 | 17 | 196 |
| 2007-04-25 | 39,850 | 39,850 | 37,100 | 39,100 | 16 | 195.50 |
| 2007-04-24 | 39,950 | 40,000 | 37,050 | 37,050 | 63 | 185.25 |
| 2007-04-23 | 40,700 | 41,150 | 39,900 | 39,900 | 63 | 199.50 |
| 2007-04-20 | 43,800 | 43,900 | 41,000 | 43,900 | 35 | 219.50 |
| 2007-04-19 | 44,800 | 44,800 | 43,500 | 43,500 | 52 | 217.50 |
| 2007-04-18 | 42,000 | 42,000 | 39,500 | 40,800 | 132 | 204 |
| 2007-04-17 | 42,000 | 43,900 | 41,300 | 43,500 | 72 | 217.50 |
| 2007-04-16 | 47,000 | 47,400 | 44,600 | 45,200 | 124 | 226 |
| 2007-04-13 | 52,000 | 52,000 | 48,600 | 48,600 | 73 | 243 |
| 2007-04-12 | 52,000 | 52,300 | 50,000 | 50,500 | 83 | 252.50 |
| 2007-04-11 | 56,500 | 58,500 | 49,100 | 51,500 | 252 | 257.50 |
| 2007-04-10 | 52,800 | 53,500 | 52,000 | 53,500 | 165 | 267.50 |
| 2007-04-09 | 50,000 | 51,000 | 48,500 | 49,500 | 108 | 247.50 |
| 2007-04-06 | 49,100 | 49,900 | 46,600 | 48,000 | 257 | 240 |
| 2007-04-05 | 48,000 | 51,500 | 45,900 | 51,500 | 696 | 257.50 |
| 2007-04-04 | 50,900 | 50,900 | 49,900 | 49,900 | 753 | 249.50 |
| 2007-04-03 | 58,100 | 58,100 | 54,900 | 54,900 | 794 | 274.50 |
| 2007-04-02 | 59,900 | 61,000 | 59,900 | 59,900 | 569 | 299.50 |
| 2007-03-30 | 64,900 | 64,900 | 64,900 | 64,900 | 20 | 324.50 |
| 2007-03-29 | 69,900 | 69,900 | 69,900 | 69,900 | 20 | 349.50 |
| 2007-03-28 | 83,000 | 83,000 | 79,000 | 79,900 | 211 | 399.50 |
| 2007-03-27 | 83,000 | 89,000 | 83,000 | 89,000 | 207 | 445 |
| 2007-03-26 | 93,000 | 93,000 | 92,000 | 93,000 | 13 | 465 |
| 2007-03-23 | 90,000 | 92,100 | 90,000 | 92,000 | 3 | 460 |
| 2007-03-22 | 88,000 | 92,000 | 86,000 | 92,000 | 227 | 460 |
| 2007-03-20 | 90,000 | 90,000 | 89,000 | 90,000 | 13 | 450 |
| 2007-03-19 | 89,000 | 90,000 | 89,000 | 90,000 | 8 | 450 |
| 2007-03-16 | 91,000 | 92,500 | 91,000 | 92,500 | 10 | 462.50 |
| 2007-03-15 | 90,000 | 91,000 | 90,000 | 91,000 | 2 | 455 |
| 2007-03-14 | 90,000 | 90,000 | 84,000 | 90,000 | 48 | 450 |
| 2007-03-13 | 92,000 | 92,100 | 90,100 | 91,600 | 40 | 458 |
| 2007-03-12 | 93,000 | 95,000 | 92,100 | 92,100 | 54 | 460.50 |
| 2007-03-09 | 98,500 | 99,500 | 93,000 | 96,000 | 18 | 480 |
| 2007-03-08 | 94,100 | 96,500 | 91,500 | 96,500 | 12 | 482.50 |
| 2007-03-07 | 93,000 | 95,000 | 93,000 | 94,100 | 28 | 470.50 |
| 2007-03-06 | 89,000 | 94,500 | 89,000 | 93,000 | 115 | 465 |
| 2007-03-05 | 98,000 | 98,000 | 89,900 | 90,000 | 93 | 450 |
| 2007-03-02 | 101,000 | 102,000 | 98,000 | 102,000 | 44 | 510 |
| 2007-03-01 | 106,000 | 106,000 | 99,500 | 103,000 | 71 | 515 |
| 2007-02-28 | 98,000 | 107,000 | 98,000 | 107,000 | 38 | 535 |
| 2007-02-27 | 116,000 | 116,000 | 110,000 | 112,000 | 74 | 560 |
| 2007-02-26 | 124,000 | 127,000 | 115,000 | 118,000 | 46 | 590 |
| 2007-02-23 | 129,000 | 129,000 | 108,000 | 123,000 | 131 | 615 |
| 2007-02-22 | 109,000 | 128,000 | 109,000 | 128,000 | 145 | 640 |
| 2007-02-21 | 104,000 | 108,000 | 102,000 | 108,000 | 59 | 540 |
| 2007-02-20 | 98,000 | 104,000 | 97,000 | 104,000 | 28 | 520 |
| 2007-02-19 | 94,000 | 103,000 | 94,000 | 103,000 | 72 | 515 |
| 2007-02-16 | 92,000 | 94,000 | 91,000 | 93,000 | 183 | 465 |
| 2007-02-15 | 90,100 | 90,900 | 88,000 | 90,900 | 195 | 454.50 |
| 2007-02-14 | 90,000 | 90,000 | 90,000 | 90,000 | 34 | 450 |
| 2007-02-13 | 87,000 | 90,000 | 87,000 | 90,000 | 12 | 450 |
| 2007-02-09 | 87,200 | 92,000 | 87,100 | 92,000 | 8 | 460 |
| 2007-02-08 | 89,900 | 91,000 | 89,000 | 91,000 | 16 | 455 |
| 2007-02-07 | 94,900 | 94,900 | 93,900 | 93,900 | 12 | 469.50 |
| 2007-02-02 | 91,500 | 95,000 | 90,000 | 95,000 | 19 | 475 |
| 2007-01-29 | 95,100 | 96,000 | 95,000 | 96,000 | 37 | 480 |
| 2007-01-26 | 94,000 | 96,000 | 94,000 | 96,000 | 20 | 480 |
| 2007-01-25 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 475 |
| 2007-01-24 | 94,000 | 95,000 | 94,000 | 95,000 | 9 | 475 |
| 2007-01-23 | 94,000 | 94,000 | 93,600 | 94,000 | 16 | 470 |
| 2007-01-22 | 95,000 | 95,000 | 93,500 | 93,500 | 17 | 467.50 |
| 2007-01-19 | 94,500 | 95,000 | 94,000 | 95,000 | 22 | 475 |
| 2007-01-18 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 470 |
| 2007-01-17 | 94,800 | 95,900 | 94,000 | 95,000 | 67 | 475 |
| 2007-01-16 | 95,100 | 95,800 | 94,500 | 94,800 | 25 | 474 |
| 2007-01-15 | 96,100 | 96,100 | 93,100 | 94,200 | 13 | 471 |
| 2007-01-12 | 94,000 | 94,900 | 93,300 | 94,000 | 60 | 470 |
| 2007-01-11 | 94,000 | 94,000 | 94,000 | 94,000 | 10 | 470 |
| 2007-01-10 | 95,700 | 95,700 | 94,000 | 94,000 | 12 | 470 |
| 2007-01-09 | 92,700 | 93,700 | 92,700 | 93,700 | 11 | 468.50 |
| 2007-01-05 | 92,500 | 93,500 | 92,500 | 93,500 | 125 | 467.50 |
| 2007-01-04 | 92,900 | 93,000 | 92,100 | 92,100 | 19 | 460.50 |
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