3739 コムシード(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 10,950 | 11,690 | 10,810 | 11,400 | 17 | 57 |
| 2010-12-29 | 10,750 | 10,830 | 10,750 | 10,830 | 14 | 54.15 |
| 2010-12-28 | 10,510 | 10,770 | 10,500 | 10,770 | 8 | 53.85 |
| 2010-12-27 | 11,200 | 11,200 | 10,520 | 10,530 | 37 | 52.65 |
| 2010-12-24 | 10,900 | 10,900 | 10,900 | 10,900 | 1 | 54.50 |
| 2010-12-22 | 11,000 | 11,000 | 11,000 | 11,000 | 6 | 55 |
| 2010-12-21 | 11,700 | 11,700 | 11,700 | 11,700 | 5 | 58.50 |
| 2010-12-20 | 10,600 | 10,800 | 10,600 | 10,800 | 12 | 54 |
| 2010-12-17 | 10,600 | 10,600 | 10,600 | 10,600 | 15 | 53 |
| 2010-12-16 | 10,700 | 10,700 | 10,600 | 10,600 | 31 | 53 |
| 2010-12-15 | 10,820 | 10,900 | 10,800 | 10,900 | 21 | 54.50 |
| 2010-12-13 | 11,100 | 11,200 | 10,800 | 11,200 | 48 | 56 |
| 2010-12-10 | 11,020 | 11,200 | 11,010 | 11,010 | 35 | 55.05 |
| 2010-12-09 | 10,710 | 11,000 | 10,710 | 11,000 | 8 | 55 |
| 2010-12-08 | 11,100 | 11,110 | 10,700 | 10,700 | 98 | 53.50 |
| 2010-12-07 | 11,370 | 11,370 | 11,000 | 11,200 | 50 | 56 |
| 2010-12-06 | 10,500 | 11,370 | 10,140 | 11,370 | 40 | 56.85 |
| 2010-12-03 | 10,200 | 12,000 | 10,200 | 12,000 | 27 | 60 |
| 2010-12-02 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 50 |
| 2010-12-01 | 10,430 | 10,430 | 10,390 | 10,400 | 10 | 52 |
| 2010-11-30 | 10,300 | 10,300 | 9,810 | 9,830 | 21 | 49.15 |
| 2010-11-29 | 10,100 | 10,300 | 10,100 | 10,300 | 7 | 51.50 |
| 2010-11-25 | 10,290 | 10,290 | 10,280 | 10,280 | 11 | 51.40 |
| 2010-11-24 | 9,750 | 9,810 | 9,750 | 9,800 | 13 | 49 |
| 2010-11-22 | 10,020 | 10,030 | 9,770 | 9,890 | 8 | 49.45 |
| 2010-11-19 | 10,100 | 10,100 | 10,000 | 10,030 | 20 | 50.15 |
| 2010-11-18 | 9,760 | 9,760 | 9,760 | 9,760 | 1 | 48.80 |
| 2010-11-17 | 9,700 | 9,760 | 9,700 | 9,760 | 6 | 48.80 |
| 2010-11-16 | 10,050 | 10,050 | 9,730 | 9,730 | 29 | 48.65 |
| 2010-11-15 | 10,650 | 10,650 | 10,050 | 10,050 | 2 | 50.25 |
| 2010-11-12 | 10,050 | 10,670 | 10,050 | 10,670 | 6 | 53.35 |
| 2010-11-11 | 10,000 | 10,700 | 10,000 | 10,700 | 105 | 53.50 |
| 2010-11-10 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 50 |
| 2010-11-09 | 9,750 | 10,000 | 9,750 | 10,000 | 13 | 50 |
| 2010-11-05 | 9,790 | 10,000 | 9,790 | 10,000 | 3 | 50 |
| 2010-11-04 | 10,000 | 10,000 | 10,000 | 10,000 | 51 | 50 |
| 2010-11-02 | 9,890 | 9,890 | 9,790 | 9,790 | 4 | 48.95 |
| 2010-11-01 | 11,000 | 11,000 | 9,890 | 9,890 | 15 | 49.45 |
| 2010-10-29 | 10,100 | 10,700 | 10,010 | 10,100 | 27 | 50.50 |
| 2010-10-28 | 10,000 | 10,000 | 9,900 | 9,900 | 3 | 49.50 |
| 2010-10-26 | 10,000 | 10,000 | 10,000 | 10,000 | 29 | 50 |
| 2010-10-25 | 9,900 | 10,000 | 9,900 | 10,000 | 29 | 50 |
| 2010-10-22 | 9,600 | 9,790 | 9,600 | 9,790 | 13 | 48.95 |
| 2010-10-21 | 9,720 | 9,720 | 9,600 | 9,600 | 2 | 48 |
| 2010-10-20 | 9,520 | 9,530 | 9,410 | 9,500 | 14 | 47.50 |
| 2010-10-19 | 10,100 | 10,100 | 10,100 | 10,100 | 1 | 50.50 |
| 2010-10-18 | 9,630 | 9,630 | 9,630 | 9,630 | 5 | 48.15 |
| 2010-10-15 | 9,820 | 9,820 | 9,750 | 9,800 | 10 | 49 |
| 2010-10-14 | 9,800 | 9,800 | 9,800 | 9,800 | 24 | 49 |
| 2010-10-13 | 9,810 | 10,500 | 9,810 | 10,500 | 14 | 52.50 |
| 2010-10-12 | 10,050 | 10,050 | 10,000 | 10,000 | 3 | 50 |
| 2010-10-08 | 10,450 | 10,450 | 10,000 | 10,000 | 7 | 50 |
| 2010-10-07 | 9,800 | 10,100 | 9,800 | 10,100 | 3 | 50.50 |
| 2010-10-06 | 9,530 | 9,800 | 9,530 | 9,800 | 6 | 49 |
| 2010-10-05 | 10,500 | 10,500 | 10,000 | 10,000 | 11 | 50 |
| 2010-10-01 | 10,500 | 10,500 | 10,500 | 10,500 | 10 | 52.50 |
| 2010-09-30 | 10,190 | 10,190 | 10,000 | 10,000 | 4 | 50 |
| 2010-09-29 | 9,800 | 9,800 | 9,800 | 9,800 | 1 | 49 |
| 2010-09-28 | 10,600 | 10,600 | 10,060 | 10,060 | 3 | 50.30 |
| 2010-09-27 | 10,730 | 10,800 | 10,050 | 10,690 | 32 | 53.45 |
| 2010-09-24 | 10,500 | 10,510 | 10,500 | 10,510 | 3 | 52.55 |
| 2010-09-22 | 10,200 | 10,200 | 10,200 | 10,200 | 2 | 51 |
| 2010-09-21 | 10,300 | 10,300 | 10,200 | 10,200 | 7 | 51 |
| 2010-09-15 | 9,790 | 10,200 | 9,790 | 10,200 | 6 | 51 |
| 2010-09-13 | 9,700 | 9,800 | 9,500 | 9,800 | 29 | 49 |
| 2010-09-10 | 9,700 | 9,700 | 9,650 | 9,650 | 4 | 48.25 |
| 2010-09-07 | 10,900 | 10,900 | 10,900 | 10,900 | 1 | 54.50 |
| 2010-09-06 | 10,970 | 10,970 | 10,970 | 10,970 | 2 | 54.85 |
| 2010-09-03 | 9,660 | 9,660 | 9,660 | 9,660 | 1 | 48.30 |
| 2010-09-02 | 10,400 | 10,400 | 9,650 | 9,650 | 3 | 48.25 |
| 2010-09-01 | 10,790 | 10,790 | 10,790 | 10,790 | 7 | 53.95 |
| 2010-08-31 | 9,900 | 9,900 | 9,900 | 9,900 | 40 | 49.50 |
| 2010-08-30 | 9,100 | 9,180 | 9,100 | 9,180 | 25 | 45.90 |
| 2010-08-27 | 9,510 | 9,510 | 9,400 | 9,400 | 27 | 47 |
| 2010-08-25 | 9,980 | 9,980 | 9,980 | 9,980 | 11 | 49.90 |
| 2010-08-24 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 47.50 |
| 2010-08-20 | 9,700 | 9,700 | 9,400 | 9,400 | 8 | 47 |
| 2010-08-18 | 9,980 | 9,980 | 9,980 | 9,980 | 1 | 49.90 |
| 2010-08-17 | 9,360 | 9,450 | 9,360 | 9,400 | 17 | 47 |
| 2010-08-13 | 10,000 | 10,000 | 10,000 | 10,000 | 31 | 50 |
| 2010-08-12 | 10,000 | 10,000 | 10,000 | 10,000 | 13 | 50 |
| 2010-08-11 | 10,000 | 10,000 | 9,990 | 10,000 | 22 | 50 |
| 2010-08-10 | 10,100 | 10,100 | 10,100 | 10,100 | 14 | 50.50 |
| 2010-08-09 | 10,100 | 10,110 | 10,000 | 10,050 | 12 | 50.25 |
| 2010-08-06 | 10,400 | 11,000 | 10,120 | 10,150 | 23 | 50.75 |
| 2010-08-05 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 55 |
| 2010-08-04 | 10,450 | 10,450 | 10,450 | 10,450 | 11 | 52.25 |
| 2010-08-03 | 10,510 | 10,510 | 10,510 | 10,510 | 3 | 52.55 |
| 2010-08-02 | 11,010 | 11,010 | 11,000 | 11,000 | 6 | 55 |
| 2010-07-29 | 10,050 | 10,050 | 10,050 | 10,050 | 2 | 50.25 |
| 2010-07-28 | 10,300 | 10,300 | 10,200 | 10,200 | 4 | 51 |
| 2010-07-26 | 11,500 | 11,500 | 11,500 | 11,500 | 11 | 57.50 |
| 2010-07-23 | 10,300 | 10,300 | 10,300 | 10,300 | 4 | 51.50 |
| 2010-07-22 | 10,500 | 10,500 | 10,500 | 10,500 | 5 | 52.50 |
| 2010-07-21 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 50 |
| 2010-07-20 | 10,410 | 10,410 | 9,960 | 10,300 | 20 | 51.50 |
| 2010-07-16 | 11,000 | 11,100 | 11,000 | 11,100 | 4 | 55.50 |
| 2010-07-15 | 10,200 | 11,600 | 10,060 | 11,600 | 187 | 58 |
| 2010-07-14 | 10,500 | 11,700 | 10,010 | 10,050 | 80 | 50.25 |
| 2010-07-13 | 10,690 | 10,690 | 10,690 | 10,690 | 1 | 53.45 |
| 2010-07-12 | 10,100 | 10,100 | 10,100 | 10,100 | 9 | 50.50 |
| 2010-07-09 | 10,500 | 10,500 | 10,000 | 10,100 | 33 | 50.50 |
| 2010-07-06 | 10,500 | 10,600 | 10,500 | 10,500 | 22 | 52.50 |
| 2010-07-05 | 10,500 | 10,500 | 10,500 | 10,500 | 18 | 52.50 |
| 2010-07-02 | 11,520 | 11,520 | 11,450 | 11,450 | 7 | 57.25 |
| 2010-07-01 | 10,000 | 10,920 | 10,000 | 10,920 | 24 | 54.60 |
| 2010-06-30 | 9,350 | 9,420 | 9,350 | 9,420 | 47 | 47.10 |
| 2010-06-29 | 10,150 | 10,160 | 10,100 | 10,100 | 24 | 50.50 |
| 2010-06-28 | 10,500 | 10,500 | 10,100 | 10,100 | 28 | 50.50 |
| 2010-06-25 | 10,900 | 10,900 | 10,500 | 10,500 | 25 | 52.50 |
| 2010-06-24 | 10,500 | 10,770 | 10,500 | 10,770 | 9 | 53.85 |
| 2010-06-23 | 11,380 | 11,380 | 10,510 | 10,510 | 13 | 52.55 |
| 2010-06-21 | 11,000 | 11,080 | 10,820 | 11,080 | 15 | 55.40 |
| 2010-06-18 | 11,500 | 11,500 | 11,100 | 11,100 | 49 | 55.50 |
| 2010-06-17 | 11,500 | 11,500 | 11,100 | 11,500 | 12 | 57.50 |
| 2010-06-16 | 11,300 | 11,900 | 11,300 | 11,600 | 5 | 58 |
| 2010-06-15 | 11,500 | 11,500 | 11,100 | 11,100 | 2 | 55.50 |
| 2010-06-14 | 11,500 | 11,500 | 11,500 | 11,500 | 1 | 57.50 |
| 2010-06-11 | 11,310 | 11,680 | 11,310 | 11,680 | 7 | 58.40 |
| 2010-06-10 | 11,220 | 11,300 | 10,710 | 10,710 | 8 | 53.55 |
| 2010-06-09 | 11,100 | 11,160 | 10,020 | 10,020 | 33 | 50.10 |
| 2010-06-08 | 11,150 | 11,160 | 11,100 | 11,160 | 10 | 55.80 |
| 2010-06-07 | 12,140 | 12,140 | 11,750 | 11,750 | 4 | 58.75 |
| 2010-06-04 | 12,150 | 12,150 | 11,750 | 11,750 | 89 | 58.75 |
| 2010-06-03 | 11,300 | 11,880 | 11,300 | 11,880 | 8 | 59.40 |
| 2010-06-02 | 12,200 | 12,200 | 12,100 | 12,200 | 32 | 61 |
| 2010-06-01 | 11,900 | 12,290 | 11,400 | 11,400 | 15 | 57 |
| 2010-05-31 | 11,100 | 11,100 | 11,000 | 11,000 | 4 | 55 |
| 2010-05-28 | 11,000 | 11,100 | 11,000 | 11,000 | 115 | 55 |
| 2010-05-27 | 11,600 | 11,600 | 11,600 | 11,600 | 11 | 58 |
| 2010-05-26 | 10,600 | 11,600 | 10,600 | 11,600 | 11 | 58 |
| 2010-05-25 | 11,500 | 11,500 | 10,600 | 10,600 | 12 | 53 |
| 2010-05-24 | 11,900 | 11,900 | 10,140 | 10,140 | 14 | 50.70 |
| 2010-05-21 | 9,700 | 11,600 | 9,700 | 11,600 | 85 | 58 |
| 2010-05-20 | 11,000 | 11,500 | 11,000 | 11,500 | 2 | 57.50 |
| 2010-05-19 | 10,700 | 11,700 | 10,200 | 11,700 | 63 | 58.50 |
| 2010-05-18 | 11,400 | 11,400 | 10,100 | 11,000 | 53 | 55 |
| 2010-05-17 | 12,800 | 12,800 | 9,810 | 12,000 | 234 | 60 |
| 2010-05-14 | 13,000 | 13,480 | 12,800 | 12,800 | 33 | 64 |
| 2010-05-13 | 13,120 | 13,120 | 12,900 | 12,900 | 20 | 64.50 |
| 2010-05-12 | 13,200 | 13,800 | 13,010 | 13,010 | 111 | 65.05 |
| 2010-05-11 | 16,000 | 16,000 | 14,000 | 14,000 | 80 | 70 |
| 2010-05-10 | 13,400 | 14,300 | 13,400 | 13,510 | 126 | 67.55 |
| 2010-05-07 | 19,500 | 19,700 | 14,700 | 15,300 | 358 | 76.50 |
| 2010-05-06 | 17,000 | 20,000 | 17,000 | 18,700 | 253 | 93.50 |
| 2010-04-30 | 15,650 | 16,500 | 15,650 | 16,200 | 44 | 81 |
| 2010-04-28 | 16,780 | 16,780 | 14,510 | 14,650 | 28 | 73.25 |
| 2010-04-27 | 15,800 | 15,980 | 15,800 | 15,980 | 31 | 79.90 |
| 2010-04-26 | 15,900 | 16,000 | 15,500 | 15,600 | 29 | 78 |
| 2010-04-23 | 16,200 | 16,200 | 15,100 | 15,100 | 22 | 75.50 |
| 2010-04-22 | 15,600 | 16,200 | 15,600 | 16,200 | 40 | 81 |
| 2010-04-21 | 14,040 | 15,500 | 14,020 | 15,500 | 48 | 77.50 |
| 2010-04-20 | 14,500 | 14,880 | 14,400 | 14,400 | 98 | 72 |
| 2010-04-19 | 14,400 | 14,470 | 14,000 | 14,470 | 92 | 72.35 |
| 2010-04-16 | 15,000 | 15,000 | 14,600 | 15,000 | 56 | 75 |
| 2010-04-15 | 16,000 | 16,000 | 15,600 | 15,980 | 12 | 79.90 |
| 2010-04-13 | 16,810 | 16,810 | 16,000 | 16,800 | 41 | 84 |
| 2010-04-12 | 16,420 | 17,600 | 16,420 | 17,600 | 8 | 88 |
| 2010-04-09 | 18,400 | 18,400 | 18,400 | 18,400 | 10 | 92 |
| 2010-04-08 | 17,010 | 17,900 | 16,800 | 17,900 | 61 | 89.50 |
| 2010-04-07 | 17,000 | 17,900 | 16,800 | 17,900 | 22 | 89.50 |
| 2010-04-06 | 16,900 | 18,300 | 16,900 | 18,300 | 22 | 91.50 |
| 2010-04-05 | 17,200 | 17,990 | 16,200 | 17,990 | 50 | 89.95 |
| 2010-04-02 | 19,000 | 19,000 | 18,500 | 18,600 | 14 | 93 |
| 2010-04-01 | 19,000 | 19,000 | 18,000 | 19,000 | 18 | 95 |
| 2010-03-31 | 18,500 | 19,000 | 18,500 | 19,000 | 14 | 95 |
| 2010-03-30 | 18,000 | 18,800 | 18,000 | 18,410 | 28 | 92.05 |
| 2010-03-29 | 17,190 | 18,000 | 17,000 | 17,990 | 14 | 89.95 |
| 2010-03-26 | 17,190 | 18,000 | 17,000 | 17,990 | 105 | 89.95 |
| 2010-03-25 | 18,300 | 19,390 | 18,010 | 18,790 | 264 | 93.95 |
| 2010-03-24 | 21,900 | 21,900 | 19,500 | 21,400 | 153 | 107 |
| 2010-03-23 | 19,400 | 22,000 | 19,400 | 22,000 | 436 | 110 |
| 2010-03-19 | 15,200 | 19,600 | 15,200 | 19,000 | 420 | 95 |
| 2010-03-18 | 15,400 | 16,200 | 14,000 | 16,200 | 61 | 81 |
| 2010-03-17 | 17,000 | 17,300 | 14,600 | 15,800 | 575 | 79 |
| 2010-03-16 | 14,390 | 14,400 | 13,000 | 14,400 | 403 | 72 |
| 2010-03-15 | 11,400 | 11,400 | 11,400 | 11,400 | 39 | 57 |
| 2010-03-12 | 9,500 | 9,900 | 9,500 | 9,900 | 106 | 49.50 |
| 2010-03-10 | 9,050 | 9,450 | 9,050 | 9,450 | 6 | 47.25 |
| 2010-03-09 | 9,500 | 9,500 | 9,500 | 9,500 | 83 | 47.50 |
| 2010-03-08 | 9,970 | 10,000 | 8,500 | 9,480 | 241 | 47.40 |
| 2010-03-05 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 50 |
| 2010-03-04 | 9,830 | 9,990 | 9,830 | 9,990 | 99 | 49.95 |
| 2010-03-03 | 9,800 | 9,800 | 9,550 | 9,550 | 6 | 47.75 |
| 2010-03-02 | 9,850 | 9,850 | 9,850 | 9,850 | 20 | 49.25 |
| 2010-03-01 | 9,870 | 9,870 | 9,860 | 9,860 | 30 | 49.30 |
| 2010-02-26 | 9,520 | 9,520 | 9,410 | 9,410 | 17 | 47.05 |
| 2010-02-25 | 9,900 | 9,900 | 9,520 | 9,520 | 75 | 47.60 |
| 2010-02-24 | 9,500 | 9,900 | 9,500 | 9,900 | 51 | 49.50 |
| 2010-02-23 | 9,410 | 9,410 | 9,410 | 9,410 | 92 | 47.05 |
| 2010-02-22 | 9,500 | 9,600 | 9,420 | 9,590 | 43 | 47.95 |
| 2010-02-19 | 9,530 | 9,530 | 9,450 | 9,450 | 73 | 47.25 |
| 2010-02-18 | 9,550 | 9,650 | 9,550 | 9,550 | 22 | 47.75 |
| 2010-02-17 | 9,600 | 9,600 | 9,510 | 9,510 | 11 | 47.55 |
| 2010-02-16 | 9,700 | 9,700 | 9,700 | 9,700 | 16 | 48.50 |
| 2010-02-15 | 10,000 | 10,000 | 10,000 | 10,000 | 7 | 50 |
| 2010-02-09 | 9,600 | 9,600 | 9,600 | 9,600 | 1 | 48 |
| 2010-02-08 | 10,000 | 10,000 | 9,570 | 9,570 | 3 | 47.85 |
| 2010-02-05 | 9,980 | 10,000 | 9,980 | 10,000 | 84 | 50 |
| 2010-02-04 | 9,900 | 9,980 | 9,900 | 9,980 | 104 | 49.90 |
| 2010-02-03 | 9,800 | 9,810 | 9,800 | 9,810 | 2 | 49.05 |
| 2010-02-02 | 9,500 | 9,680 | 9,500 | 9,680 | 2 | 48.40 |
| 2010-02-01 | 10,350 | 10,350 | 9,480 | 9,480 | 101 | 47.40 |
| 2010-01-29 | 10,000 | 10,000 | 9,900 | 9,900 | 14 | 49.50 |
| 2010-01-28 | 9,900 | 9,910 | 9,900 | 9,900 | 8 | 49.50 |
| 2010-01-26 | 10,280 | 10,290 | 10,000 | 10,000 | 21 | 50 |
| 2010-01-25 | 10,330 | 10,330 | 10,280 | 10,290 | 64 | 51.45 |
| 2010-01-22 | 9,900 | 9,900 | 9,850 | 9,900 | 23 | 49.50 |
| 2010-01-21 | 9,900 | 10,130 | 9,800 | 9,800 | 72 | 49 |
| 2010-01-20 | 9,650 | 9,900 | 9,650 | 9,900 | 102 | 49.50 |
| 2010-01-19 | 9,560 | 9,600 | 9,560 | 9,570 | 29 | 47.85 |
| 2010-01-18 | 9,520 | 9,740 | 9,520 | 9,560 | 34 | 47.80 |
| 2010-01-15 | 9,700 | 9,750 | 9,700 | 9,750 | 24 | 48.75 |
| 2010-01-14 | 9,600 | 9,750 | 9,500 | 9,500 | 32 | 47.50 |
| 2010-01-13 | 9,950 | 9,950 | 9,750 | 9,750 | 16 | 48.75 |
| 2010-01-12 | 9,700 | 10,000 | 9,500 | 9,500 | 76 | 47.50 |
| 2010-01-08 | 9,960 | 10,400 | 9,960 | 10,400 | 13 | 52 |
| 2010-01-07 | 11,000 | 11,000 | 9,960 | 9,960 | 4 | 49.80 |
| 2010-01-06 | 10,490 | 10,490 | 10,450 | 10,450 | 12 | 52.25 |
| 2010-01-05 | 10,900 | 10,900 | 10,900 | 10,900 | 1 | 54.50 |
| 2010-01-04 | 11,000 | 11,010 | 10,000 | 11,000 | 36 | 55 |
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