3739 コムシード(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 11,990 | 14,390 | 11,500 | 14,090 | 154 | 70.45 |
| 2011-12-29 | 12,890 | 14,390 | 11,390 | 11,390 | 81 | 56.95 |
| 2011-12-28 | 11,200 | 11,800 | 10,320 | 11,430 | 70 | 57.15 |
| 2011-12-27 | 10,700 | 12,800 | 10,700 | 12,000 | 200 | 60 |
| 2011-12-26 | 11,300 | 11,300 | 11,300 | 11,300 | 43 | 56.50 |
| 2011-12-22 | 9,800 | 9,800 | 9,800 | 9,800 | 42 | 49 |
| 2011-12-21 | 8,300 | 8,300 | 8,300 | 8,300 | 10 | 41.50 |
| 2011-12-20 | 8,400 | 8,400 | 8,400 | 8,400 | 7 | 42 |
| 2011-12-19 | 8,450 | 8,450 | 8,250 | 8,250 | 11 | 41.25 |
| 2011-12-16 | 7,850 | 8,400 | 7,850 | 8,400 | 13 | 42 |
| 2011-12-15 | 8,250 | 8,300 | 8,250 | 8,300 | 10 | 41.50 |
| 2011-12-14 | 8,000 | 8,180 | 8,000 | 8,180 | 31 | 40.90 |
| 2011-12-08 | 8,000 | 8,450 | 8,000 | 8,450 | 15 | 42.25 |
| 2011-12-07 | 8,490 | 8,500 | 8,490 | 8,500 | 12 | 42.50 |
| 2011-12-06 | 8,000 | 8,000 | 8,000 | 8,000 | 5 | 40 |
| 2011-12-05 | 7,800 | 7,800 | 7,800 | 7,800 | 5 | 39 |
| 2011-12-01 | 8,350 | 8,350 | 7,750 | 7,750 | 13 | 38.75 |
| 2011-11-30 | 7,800 | 7,980 | 7,800 | 7,970 | 32 | 39.85 |
| 2011-11-29 | 7,780 | 7,780 | 7,780 | 7,780 | 1 | 38.90 |
| 2011-11-28 | 7,600 | 7,600 | 7,600 | 7,600 | 4 | 38 |
| 2011-11-25 | 7,910 | 7,910 | 7,910 | 7,910 | 9 | 39.55 |
| 2011-11-24 | 7,830 | 7,830 | 7,830 | 7,830 | 1 | 39.15 |
| 2011-11-22 | 7,600 | 7,600 | 7,510 | 7,540 | 17 | 37.70 |
| 2011-11-21 | 7,980 | 7,980 | 7,800 | 7,800 | 50 | 39 |
| 2011-11-18 | 7,860 | 8,000 | 7,860 | 8,000 | 3 | 40 |
| 2011-11-17 | 7,610 | 7,710 | 7,610 | 7,710 | 2 | 38.55 |
| 2011-11-16 | 7,700 | 7,900 | 7,610 | 7,900 | 3 | 39.50 |
| 2011-11-15 | 7,760 | 7,900 | 7,760 | 7,890 | 3 | 39.45 |
| 2011-11-11 | 7,800 | 7,950 | 7,760 | 7,760 | 12 | 38.80 |
| 2011-11-10 | 8,260 | 8,260 | 8,260 | 8,260 | 1 | 41.30 |
| 2011-11-07 | 7,810 | 7,810 | 7,810 | 7,810 | 5 | 39.05 |
| 2011-11-04 | 8,000 | 8,000 | 7,810 | 7,810 | 34 | 39.05 |
| 2011-11-01 | 8,500 | 8,500 | 7,980 | 8,500 | 54 | 42.50 |
| 2011-10-31 | 8,200 | 8,350 | 7,900 | 8,350 | 6 | 41.75 |
| 2011-10-28 | 8,050 | 8,130 | 7,850 | 8,000 | 21 | 40 |
| 2011-10-27 | 8,250 | 8,500 | 7,650 | 8,500 | 16 | 42.50 |
| 2011-10-26 | 8,040 | 8,190 | 8,040 | 8,190 | 2 | 40.95 |
| 2011-10-25 | 8,240 | 8,240 | 8,240 | 8,240 | 9 | 41.20 |
| 2011-10-20 | 7,790 | 7,790 | 7,340 | 7,340 | 3 | 36.70 |
| 2011-10-19 | 7,550 | 7,550 | 7,550 | 7,550 | 1 | 37.75 |
| 2011-10-17 | 7,250 | 7,550 | 7,250 | 7,550 | 2 | 37.75 |
| 2011-10-14 | 7,550 | 7,550 | 7,550 | 7,550 | 3 | 37.75 |
| 2011-10-13 | 7,400 | 7,400 | 7,400 | 7,400 | 3 | 37 |
| 2011-10-12 | 7,360 | 7,500 | 7,250 | 7,250 | 5 | 36.25 |
| 2011-10-11 | 7,350 | 7,350 | 7,210 | 7,210 | 23 | 36.05 |
| 2011-10-05 | 7,800 | 7,800 | 7,800 | 7,800 | 5 | 39 |
| 2011-10-03 | 7,800 | 7,800 | 7,800 | 7,800 | 20 | 39 |
| 2011-09-30 | 7,540 | 7,540 | 7,510 | 7,510 | 11 | 37.55 |
| 2011-09-29 | 7,520 | 7,530 | 7,520 | 7,530 | 5 | 37.65 |
| 2011-09-28 | 7,610 | 7,630 | 7,530 | 7,530 | 14 | 37.65 |
| 2011-09-26 | 8,340 | 8,340 | 8,040 | 8,040 | 10 | 40.20 |
| 2011-09-22 | 8,020 | 8,020 | 7,910 | 7,910 | 22 | 39.55 |
| 2011-09-21 | 8,150 | 8,150 | 8,110 | 8,110 | 14 | 40.55 |
| 2011-09-20 | 8,800 | 8,800 | 8,150 | 8,150 | 14 | 40.75 |
| 2011-09-16 | 8,410 | 8,500 | 8,410 | 8,500 | 5 | 42.50 |
| 2011-09-15 | 8,510 | 8,520 | 8,510 | 8,520 | 3 | 42.60 |
| 2011-09-14 | 8,580 | 8,580 | 8,510 | 8,510 | 4 | 42.55 |
| 2011-09-13 | 8,530 | 8,530 | 8,530 | 8,530 | 6 | 42.65 |
| 2011-09-12 | 8,800 | 8,800 | 8,800 | 8,800 | 5 | 44 |
| 2011-09-09 | 9,010 | 9,010 | 9,010 | 9,010 | 5 | 45.05 |
| 2011-09-08 | 8,700 | 8,700 | 8,690 | 8,690 | 5 | 43.45 |
| 2011-09-07 | 9,010 | 9,010 | 9,000 | 9,000 | 18 | 45 |
| 2011-09-06 | 9,010 | 9,010 | 9,000 | 9,000 | 7 | 45 |
| 2011-09-05 | 9,000 | 9,010 | 9,000 | 9,010 | 15 | 45.05 |
| 2011-09-02 | 9,050 | 9,050 | 9,000 | 9,000 | 9 | 45 |
| 2011-09-01 | 9,150 | 9,150 | 8,620 | 8,620 | 18 | 43.10 |
| 2011-08-31 | 8,890 | 9,000 | 8,850 | 9,000 | 4 | 45 |
| 2011-08-30 | 8,610 | 8,710 | 8,610 | 8,710 | 18 | 43.55 |
| 2011-08-29 | 9,300 | 9,300 | 8,700 | 9,000 | 17 | 45 |
| 2011-08-25 | 9,650 | 9,650 | 8,950 | 9,000 | 26 | 45 |
| 2011-08-24 | 8,760 | 9,360 | 8,760 | 9,200 | 25 | 46 |
| 2011-08-23 | 9,150 | 9,200 | 8,500 | 9,200 | 52 | 46 |
| 2011-08-19 | 9,150 | 9,150 | 9,150 | 9,150 | 1 | 45.75 |
| 2011-08-18 | 9,600 | 9,600 | 9,450 | 9,450 | 3 | 47.25 |
| 2011-08-17 | 9,900 | 9,900 | 9,900 | 9,900 | 2 | 49.50 |
| 2011-08-16 | 9,450 | 9,450 | 9,450 | 9,450 | 1 | 47.25 |
| 2011-08-11 | 9,600 | 9,600 | 9,600 | 9,600 | 1 | 48 |
| 2011-08-09 | 9,850 | 9,850 | 9,510 | 9,600 | 106 | 48 |
| 2011-08-08 | 9,960 | 9,960 | 9,960 | 9,960 | 3 | 49.80 |
| 2011-08-05 | 9,960 | 9,960 | 9,810 | 9,810 | 22 | 49.05 |
| 2011-08-02 | 10,380 | 10,380 | 10,380 | 10,380 | 2 | 51.90 |
| 2011-08-01 | 10,080 | 10,080 | 10,080 | 10,080 | 8 | 50.40 |
| 2011-07-29 | 10,070 | 10,070 | 9,910 | 9,910 | 6 | 49.55 |
| 2011-07-28 | 10,010 | 10,010 | 10,010 | 10,010 | 1 | 50.05 |
| 2011-07-27 | 10,030 | 10,030 | 10,030 | 10,030 | 1 | 50.15 |
| 2011-07-26 | 10,220 | 10,220 | 10,100 | 10,100 | 2 | 50.50 |
| 2011-07-25 | 10,210 | 10,210 | 10,210 | 10,210 | 8 | 51.05 |
| 2011-07-22 | 10,280 | 10,280 | 10,050 | 10,060 | 12 | 50.30 |
| 2011-07-21 | 10,180 | 10,210 | 10,070 | 10,210 | 13 | 51.05 |
| 2011-07-20 | 10,540 | 10,540 | 10,530 | 10,530 | 2 | 52.65 |
| 2011-07-19 | 10,330 | 10,330 | 10,330 | 10,330 | 1 | 51.65 |
| 2011-07-15 | 10,780 | 10,780 | 10,310 | 10,330 | 9 | 51.65 |
| 2011-07-13 | 10,370 | 10,480 | 10,370 | 10,480 | 6 | 52.40 |
| 2011-07-12 | 10,570 | 10,570 | 10,300 | 10,300 | 24 | 51.50 |
| 2011-07-11 | 11,500 | 11,500 | 10,480 | 10,480 | 68 | 52.40 |
| 2011-07-08 | 10,850 | 10,850 | 10,850 | 10,850 | 36 | 54.25 |
| 2011-07-07 | 11,380 | 11,450 | 11,380 | 11,450 | 19 | 57.25 |
| 2011-07-06 | 11,380 | 11,380 | 11,380 | 11,380 | 1 | 56.90 |
| 2011-07-05 | 10,770 | 10,780 | 10,770 | 10,780 | 3 | 53.90 |
| 2011-07-04 | 11,200 | 11,200 | 11,200 | 11,200 | 2 | 56 |
| 2011-07-01 | 11,210 | 11,800 | 11,210 | 11,800 | 10 | 59 |
| 2011-06-29 | 10,500 | 10,610 | 10,500 | 10,610 | 7 | 53.05 |
| 2011-06-28 | 10,700 | 10,700 | 10,570 | 10,570 | 2 | 52.85 |
| 2011-06-27 | 11,580 | 11,580 | 10,990 | 11,000 | 11 | 55 |
| 2011-06-24 | 10,460 | 11,280 | 10,380 | 11,280 | 13 | 56.40 |
| 2011-06-22 | 11,000 | 11,000 | 11,000 | 11,000 | 9 | 55 |
| 2011-06-21 | 10,500 | 10,500 | 10,500 | 10,500 | 9 | 52.50 |
| 2011-06-20 | 10,500 | 10,500 | 10,490 | 10,500 | 7 | 52.50 |
| 2011-06-17 | 11,100 | 11,100 | 11,100 | 11,100 | 5 | 55.50 |
| 2011-06-15 | 11,100 | 11,100 | 10,500 | 10,500 | 5 | 52.50 |
| 2011-06-08 | 11,350 | 11,350 | 11,350 | 11,350 | 14 | 56.75 |
| 2011-06-06 | 11,200 | 11,350 | 11,050 | 11,350 | 14 | 56.75 |
| 2011-06-03 | 11,100 | 11,100 | 11,100 | 11,100 | 8 | 55.50 |
| 2011-06-02 | 11,060 | 11,850 | 11,060 | 11,500 | 27 | 57.50 |
| 2011-06-01 | 11,880 | 11,880 | 11,010 | 11,050 | 17 | 55.25 |
| 2011-05-31 | 11,780 | 11,780 | 11,780 | 11,780 | 6 | 58.90 |
| 2011-05-27 | 11,760 | 11,760 | 11,760 | 11,760 | 5 | 58.80 |
| 2011-05-26 | 11,200 | 11,300 | 11,200 | 11,200 | 4 | 56 |
| 2011-05-25 | 11,800 | 11,800 | 11,000 | 11,300 | 25 | 56.50 |
| 2011-05-24 | 11,260 | 11,800 | 11,260 | 11,800 | 15 | 59 |
| 2011-05-23 | 10,640 | 11,830 | 10,640 | 11,500 | 7 | 57.50 |
| 2011-05-20 | 11,500 | 11,840 | 11,000 | 11,240 | 13 | 56.20 |
| 2011-05-19 | 11,190 | 11,380 | 11,000 | 11,380 | 11 | 56.90 |
| 2011-05-18 | 11,190 | 11,250 | 9,850 | 11,250 | 63 | 56.25 |
| 2011-05-17 | 11,000 | 12,090 | 11,000 | 12,090 | 12 | 60.45 |
| 2011-05-16 | 11,800 | 11,800 | 11,500 | 11,500 | 111 | 57.50 |
| 2011-05-13 | 11,800 | 12,300 | 11,800 | 12,160 | 55 | 60.80 |
| 2011-05-12 | 12,460 | 13,300 | 12,440 | 13,300 | 39 | 66.50 |
| 2011-05-11 | 12,300 | 12,480 | 12,300 | 12,480 | 10 | 62.40 |
| 2011-05-10 | 12,200 | 12,300 | 12,000 | 12,300 | 39 | 61.50 |
| 2011-05-09 | 12,310 | 12,490 | 12,300 | 12,300 | 13 | 61.50 |
| 2011-05-06 | 12,000 | 12,480 | 12,000 | 12,480 | 39 | 62.40 |
| 2011-05-02 | 12,000 | 12,000 | 12,000 | 12,000 | 9 | 60 |
| 2011-04-28 | 11,600 | 11,600 | 11,500 | 11,600 | 20 | 58 |
| 2011-04-27 | 11,900 | 11,900 | 11,600 | 11,600 | 2 | 58 |
| 2011-04-26 | 11,900 | 11,900 | 11,900 | 11,900 | 10 | 59.50 |
| 2011-04-25 | 11,420 | 11,890 | 11,420 | 11,890 | 22 | 59.45 |
| 2011-04-22 | 11,010 | 11,100 | 11,010 | 11,100 | 14 | 55.50 |
| 2011-04-21 | 11,220 | 11,300 | 11,100 | 11,100 | 29 | 55.50 |
| 2011-04-20 | 11,640 | 11,690 | 11,510 | 11,510 | 7 | 57.55 |
| 2011-04-19 | 11,010 | 11,050 | 11,010 | 11,040 | 29 | 55.20 |
| 2011-04-18 | 11,100 | 11,600 | 10,010 | 11,600 | 54 | 58 |
| 2011-04-15 | 10,800 | 11,100 | 10,700 | 10,700 | 34 | 53.50 |
| 2011-04-14 | 10,830 | 10,830 | 10,490 | 10,500 | 15 | 52.50 |
| 2011-04-12 | 10,350 | 10,370 | 10,350 | 10,370 | 4 | 51.85 |
| 2011-04-11 | 10,320 | 10,620 | 10,320 | 10,620 | 5 | 53.10 |
| 2011-04-08 | 10,320 | 10,600 | 10,300 | 10,300 | 22 | 51.50 |
| 2011-04-06 | 11,000 | 11,000 | 10,600 | 10,600 | 30 | 53 |
| 2011-04-05 | 11,420 | 11,420 | 11,420 | 11,420 | 1 | 57.10 |
| 2011-04-04 | 11,410 | 11,410 | 11,410 | 11,410 | 1 | 57.05 |
| 2011-04-01 | 11,390 | 11,970 | 11,380 | 11,410 | 16 | 57.05 |
| 2011-03-31 | 11,100 | 12,000 | 11,100 | 11,990 | 32 | 59.95 |
| 2011-03-30 | 11,000 | 11,000 | 11,000 | 11,000 | 9 | 55 |
| 2011-03-29 | 11,050 | 11,050 | 11,000 | 11,000 | 3 | 55 |
| 2011-03-28 | 11,010 | 11,050 | 11,000 | 11,050 | 21 | 55.25 |
| 2011-03-25 | 10,720 | 11,910 | 10,720 | 11,910 | 81 | 59.55 |
| 2011-03-24 | 11,400 | 11,400 | 10,660 | 11,020 | 10 | 55.10 |
| 2011-03-23 | 11,800 | 12,000 | 11,600 | 11,600 | 273 | 58 |
| 2011-03-22 | 11,200 | 11,980 | 11,100 | 11,800 | 115 | 59 |
| 2011-03-18 | 9,650 | 11,000 | 9,650 | 11,000 | 64 | 55 |
| 2011-03-17 | 9,200 | 9,500 | 8,400 | 9,500 | 49 | 47.50 |
| 2011-03-16 | 8,000 | 9,400 | 8,000 | 9,200 | 71 | 46 |
| 2011-03-15 | 10,200 | 10,200 | 7,900 | 7,900 | 1,136 | 39.50 |
| 2011-03-14 | 11,000 | 11,800 | 10,900 | 10,900 | 262 | 54.50 |
| 2011-03-11 | 13,500 | 15,250 | 13,490 | 13,900 | 223 | 69.50 |
| 2011-03-10 | 14,600 | 14,600 | 13,610 | 13,610 | 49 | 68.05 |
| 2011-03-09 | 14,850 | 15,300 | 14,600 | 14,600 | 133 | 73 |
| 2011-03-08 | 13,000 | 15,100 | 12,700 | 14,700 | 520 | 73.50 |
| 2011-03-07 | 12,780 | 13,300 | 12,400 | 12,650 | 350 | 63.25 |
| 2011-03-04 | 12,120 | 12,350 | 12,120 | 12,350 | 35 | 61.75 |
| 2011-03-03 | 12,380 | 12,610 | 12,190 | 12,190 | 41 | 60.95 |
| 2011-03-02 | 12,180 | 12,890 | 12,120 | 12,120 | 107 | 60.60 |
| 2011-03-01 | 12,470 | 12,600 | 11,920 | 12,160 | 107 | 60.80 |
| 2011-02-28 | 12,000 | 12,600 | 12,000 | 12,200 | 107 | 61 |
| 2011-02-25 | 11,350 | 12,450 | 11,200 | 12,300 | 219 | 61.50 |
| 2011-02-24 | 11,500 | 11,520 | 11,380 | 11,380 | 96 | 56.90 |
| 2011-02-23 | 12,100 | 12,100 | 11,580 | 11,670 | 73 | 58.35 |
| 2011-02-22 | 12,400 | 12,500 | 11,810 | 12,400 | 62 | 62 |
| 2011-02-21 | 12,340 | 12,500 | 12,050 | 12,490 | 60 | 62.45 |
| 2011-02-18 | 12,020 | 12,380 | 11,300 | 12,380 | 213 | 61.90 |
| 2011-02-17 | 13,000 | 13,000 | 11,850 | 12,320 | 157 | 61.60 |
| 2011-02-16 | 11,560 | 13,300 | 11,560 | 13,190 | 348 | 65.95 |
| 2011-02-15 | 12,080 | 12,080 | 11,000 | 11,550 | 151 | 57.75 |
| 2011-02-14 | 12,680 | 12,680 | 12,080 | 12,200 | 18 | 61 |
| 2011-02-10 | 11,200 | 13,000 | 11,100 | 13,000 | 300 | 65 |
| 2011-02-09 | 13,120 | 13,330 | 10,420 | 11,150 | 635 | 55.75 |
| 2011-02-08 | 13,500 | 13,830 | 13,420 | 13,420 | 25 | 67.10 |
| 2011-02-07 | 15,100 | 15,100 | 13,500 | 13,620 | 266 | 68.10 |
| 2011-02-04 | 16,480 | 16,500 | 15,400 | 16,500 | 27 | 82.50 |
| 2011-02-03 | 17,000 | 17,000 | 15,600 | 16,400 | 124 | 82 |
| 2011-02-02 | 14,300 | 15,500 | 14,300 | 15,500 | 136 | 77.50 |
| 2011-02-01 | 13,490 | 14,000 | 13,490 | 14,000 | 38 | 70 |
| 2011-01-31 | 13,640 | 13,640 | 12,150 | 13,030 | 26 | 65.15 |
| 2011-01-28 | 13,770 | 14,070 | 13,340 | 13,340 | 15 | 66.70 |
| 2011-01-27 | 13,900 | 14,400 | 13,200 | 13,840 | 28 | 69.20 |
| 2011-01-25 | 13,850 | 14,900 | 13,800 | 14,900 | 18 | 74.50 |
| 2011-01-24 | 13,400 | 13,500 | 12,950 | 13,250 | 29 | 66.25 |
| 2011-01-21 | 13,300 | 13,800 | 13,050 | 13,800 | 48 | 69 |
| 2011-01-20 | 13,700 | 13,700 | 12,500 | 13,600 | 122 | 68 |
| 2011-01-19 | 14,710 | 15,500 | 14,500 | 15,000 | 68 | 75 |
| 2011-01-18 | 17,000 | 18,400 | 14,600 | 15,800 | 324 | 79 |
| 2011-01-17 | 12,200 | 15,000 | 12,200 | 15,000 | 299 | 75 |
| 2011-01-14 | 11,500 | 12,100 | 11,500 | 12,000 | 67 | 60 |
| 2011-01-13 | 11,300 | 11,790 | 11,300 | 11,790 | 21 | 58.95 |
| 2011-01-12 | 11,500 | 12,000 | 11,300 | 11,600 | 40 | 58 |
| 2011-01-11 | 11,400 | 11,500 | 11,300 | 11,500 | 14 | 57.50 |
| 2011-01-07 | 11,550 | 11,550 | 11,010 | 11,310 | 24 | 56.55 |
| 2011-01-06 | 11,600 | 11,700 | 11,600 | 11,700 | 27 | 58.50 |
| 2011-01-05 | 11,500 | 11,600 | 11,100 | 11,400 | 68 | 57 |
| 2011-01-04 | 10,900 | 11,700 | 10,830 | 10,830 | 50 | 54.15 |
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