3739 コムシード(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 455 | 485 | 452 | 467 | 12,000 | 233.50 |
2015-12-29 | 421 | 478 | 421 | 470 | 6,600 | 235 |
2015-12-28 | 413 | 458 | 413 | 435 | 16,500 | 217.50 |
2015-12-25 | 400 | 424 | 391 | 405 | 38,000 | 202.50 |
2015-12-24 | 441 | 441 | 415 | 416 | 56,300 | 208 |
2015-12-22 | 456 | 465 | 450 | 458 | 10,200 | 229 |
2015-12-21 | 478 | 478 | 450 | 470 | 17,600 | 235 |
2015-12-18 | 500 | 500 | 460 | 486 | 39,900 | 243 |
2015-12-17 | 515 | 523 | 502 | 522 | 15,000 | 261 |
2015-12-16 | 520 | 520 | 501 | 512 | 9,000 | 256 |
2015-12-15 | 530 | 531 | 488 | 524 | 17,800 | 262 |
2015-12-14 | 549 | 549 | 529 | 540 | 7,800 | 270 |
2015-12-11 | 545 | 570 | 545 | 561 | 12,200 | 280.50 |
2015-12-10 | 550 | 555 | 530 | 540 | 32,200 | 270 |
2015-12-09 | 562 | 569 | 555 | 566 | 5,700 | 283 |
2015-12-08 | 573 | 573 | 559 | 569 | 11,100 | 284.50 |
2015-12-07 | 562 | 590 | 543 | 590 | 55,100 | 295 |
2015-12-04 | 580 | 588 | 569 | 582 | 9,600 | 291 |
2015-12-03 | 585 | 594 | 583 | 594 | 4,100 | 297 |
2015-12-02 | 607 | 607 | 579 | 605 | 14,200 | 302.50 |
2015-12-01 | 593 | 607 | 579 | 607 | 9,600 | 303.50 |
2015-11-30 | 574 | 585 | 565 | 584 | 12,600 | 292 |
2015-11-27 | 600 | 600 | 571 | 585 | 19,400 | 292.50 |
2015-11-26 | 616 | 636 | 594 | 600 | 22,700 | 300 |
2015-11-25 | 575 | 610 | 566 | 609 | 31,300 | 304.50 |
2015-11-24 | 591 | 595 | 572 | 583 | 50,700 | 291.50 |
2015-11-20 | 600 | 655 | 571 | 610 | 77,600 | 305 |
2015-11-19 | 590 | 620 | 550 | 620 | 175,600 | 310 |
2015-11-18 | 550 | 555 | 511 | 520 | 39,600 | 260 |
2015-11-17 | 600 | 625 | 544 | 548 | 52,600 | 274 |
2015-11-16 | 600 | 624 | 544 | 580 | 88,300 | 290 |
2015-11-13 | 736 | 736 | 549 | 596 | 362,400 | 298 |
2015-11-12 | 636 | 636 | 636 | 636 | 16,300 | 318 |
2015-11-11 | 536 | 536 | 536 | 536 | 6,800 | 268 |
2015-11-10 | 430 | 456 | 421 | 456 | 83,600 | 228 |
2015-11-09 | 371 | 379 | 370 | 376 | 16,700 | 188 |
2015-11-06 | 392 | 405 | 380 | 394 | 6,100 | 197 |
2015-11-05 | 402 | 404 | 390 | 392 | 8,200 | 196 |
2015-11-04 | 407 | 411 | 401 | 405 | 7,400 | 202.50 |
2015-11-02 | 426 | 426 | 415 | 415 | 2,500 | 207.50 |
2015-10-30 | 412 | 423 | 411 | 423 | 6,800 | 211.50 |
2015-10-29 | 427 | 427 | 420 | 427 | 1,700 | 213.50 |
2015-10-28 | 425 | 425 | 410 | 420 | 5,500 | 210 |
2015-10-27 | 420 | 430 | 415 | 425 | 7,700 | 212.50 |
2015-10-26 | 425 | 425 | 412 | 413 | 4,300 | 206.50 |
2015-10-23 | 410 | 417 | 410 | 417 | 2,100 | 208.50 |
2015-10-22 | 410 | 419 | 410 | 411 | 2,900 | 205.50 |
2015-10-21 | 410 | 415 | 408 | 415 | 5,200 | 207.50 |
2015-10-20 | 421 | 421 | 413 | 418 | 3,600 | 209 |
2015-10-19 | 410 | 426 | 401 | 421 | 10,300 | 210.50 |
2015-10-16 | 390 | 409 | 390 | 401 | 3,600 | 200.50 |
2015-10-15 | 385 | 401 | 385 | 390 | 5,100 | 195 |
2015-10-14 | 399 | 401 | 383 | 385 | 6,600 | 192.50 |
2015-10-13 | 387 | 400 | 387 | 399 | 2,600 | 199.50 |
2015-10-09 | 391 | 400 | 380 | 387 | 6,300 | 193.50 |
2015-10-08 | 379 | 402 | 378 | 390 | 6,400 | 195 |
2015-10-07 | 376 | 376 | 370 | 376 | 5,400 | 188 |
2015-10-06 | 380 | 387 | 380 | 387 | 600 | 193.50 |
2015-10-05 | 386 | 390 | 379 | 379 | 2,800 | 189.50 |
2015-10-02 | 379 | 386 | 377 | 386 | 3,600 | 193 |
2015-10-01 | 392 | 392 | 382 | 392 | 2,000 | 196 |
2015-09-30 | 373 | 393 | 369 | 393 | 2,400 | 196.50 |
2015-09-29 | 374 | 374 | 361 | 369 | 800 | 184.50 |
2015-09-28 | 381 | 387 | 361 | 375 | 12,100 | 187.50 |
2015-09-25 | 390 | 390 | 376 | 377 | 6,600 | 188.50 |
2015-09-24 | 380 | 400 | 380 | 382 | 2,700 | 191 |
2015-09-18 | 377 | 395 | 377 | 393 | 4,200 | 196.50 |
2015-09-17 | 390 | 390 | 380 | 382 | 3,500 | 191 |
2015-09-16 | 388 | 399 | 383 | 392 | 4,100 | 196 |
2015-09-15 | 392 | 399 | 380 | 388 | 6,000 | 194 |
2015-09-14 | 406 | 406 | 392 | 393 | 6,200 | 196.50 |
2015-09-11 | 411 | 420 | 397 | 406 | 10,200 | 203 |
2015-09-10 | 378 | 412 | 375 | 411 | 9,200 | 205.50 |
2015-09-09 | 388 | 396 | 377 | 390 | 12,800 | 195 |
2015-09-08 | 390 | 391 | 366 | 372 | 14,300 | 186 |
2015-09-07 | 400 | 400 | 360 | 399 | 9,000 | 199.50 |
2015-09-04 | 409 | 415 | 388 | 407 | 14,200 | 203.50 |
2015-09-03 | 419 | 426 | 408 | 425 | 4,300 | 212.50 |
2015-09-02 | 398 | 444 | 388 | 427 | 15,700 | 213.50 |
2015-09-01 | 438 | 438 | 403 | 403 | 6,100 | 201.50 |
2015-08-31 | 432 | 449 | 425 | 433 | 5,400 | 216.50 |
2015-08-28 | 425 | 443 | 421 | 440 | 14,300 | 220 |
2015-08-27 | 410 | 428 | 410 | 422 | 10,000 | 211 |
2015-08-26 | 378 | 420 | 378 | 418 | 23,400 | 209 |
2015-08-25 | 380 | 418 | 341 | 386 | 37,300 | 193 |
2015-08-24 | 464 | 472 | 416 | 420 | 55,000 | 210 |
2015-08-21 | 525 | 525 | 486 | 496 | 39,400 | 248 |
2015-08-20 | 531 | 540 | 531 | 531 | 4,500 | 265.50 |
2015-08-19 | 546 | 547 | 538 | 539 | 2,700 | 269.50 |
2015-08-18 | 534 | 584 | 526 | 548 | 19,800 | 274 |
2015-08-17 | 562 | 562 | 539 | 539 | 5,500 | 269.50 |
2015-08-14 | 533 | 570 | 530 | 563 | 14,200 | 281.50 |
2015-08-13 | 570 | 570 | 535 | 545 | 13,800 | 272.50 |
2015-08-12 | 565 | 585 | 550 | 570 | 59,300 | 285 |
2015-08-11 | 628 | 650 | 620 | 635 | 5,000 | 317.50 |
2015-08-10 | 616 | 629 | 615 | 628 | 3,900 | 314 |
2015-08-07 | 623 | 637 | 619 | 630 | 3,000 | 315 |
2015-08-06 | 636 | 637 | 615 | 625 | 3,100 | 312.50 |
2015-08-05 | 630 | 639 | 625 | 631 | 2,100 | 315.50 |
2015-08-04 | 620 | 676 | 620 | 630 | 12,300 | 315 |
2015-08-03 | 614 | 635 | 614 | 620 | 3,400 | 310 |
2015-07-31 | 627 | 638 | 612 | 613 | 7,600 | 306.50 |
2015-07-30 | 640 | 640 | 620 | 639 | 8,700 | 319.50 |
2015-07-29 | 650 | 650 | 636 | 641 | 5,200 | 320.50 |
2015-07-28 | 651 | 665 | 634 | 650 | 14,100 | 325 |
2015-07-27 | 689 | 690 | 660 | 670 | 8,400 | 335 |
2015-07-24 | 662 | 689 | 660 | 684 | 7,000 | 342 |
2015-07-23 | 685 | 685 | 656 | 672 | 11,500 | 336 |
2015-07-22 | 686 | 693 | 686 | 687 | 4,200 | 343.50 |
2015-07-21 | 702 | 702 | 675 | 696 | 8,200 | 348 |
2015-07-17 | 689 | 724 | 689 | 710 | 8,800 | 355 |
2015-07-16 | 727 | 733 | 683 | 704 | 17,300 | 352 |
2015-07-15 | 660 | 710 | 660 | 703 | 26,300 | 351.50 |
2015-07-14 | 648 | 672 | 639 | 670 | 15,600 | 335 |
2015-07-13 | 620 | 652 | 607 | 635 | 8,000 | 317.50 |
2015-07-10 | 605 | 625 | 594 | 610 | 19,200 | 305 |
2015-07-09 | 600 | 600 | 530 | 600 | 87,500 | 300 |
2015-07-08 | 658 | 658 | 600 | 630 | 24,700 | 315 |
2015-07-07 | 663 | 680 | 637 | 658 | 21,000 | 329 |
2015-07-06 | 680 | 685 | 650 | 652 | 16,700 | 326 |
2015-07-03 | 674 | 688 | 668 | 686 | 4,300 | 343 |
2015-07-02 | 682 | 683 | 671 | 680 | 5,400 | 340 |
2015-07-01 | 695 | 697 | 650 | 679 | 11,000 | 339.50 |
2015-06-30 | 668 | 692 | 668 | 685 | 8,800 | 342.50 |
2015-06-29 | 716 | 716 | 673 | 674 | 51,800 | 337 |
2015-06-26 | 706 | 749 | 704 | 726 | 16,600 | 363 |
2015-06-25 | 701 | 713 | 701 | 710 | 5,900 | 355 |
2015-06-24 | 709 | 711 | 705 | 709 | 5,900 | 354.50 |
2015-06-23 | 707 | 707 | 700 | 705 | 17,100 | 352.50 |
2015-06-22 | 719 | 719 | 707 | 712 | 9,200 | 356 |
2015-06-19 | 711 | 717 | 710 | 712 | 12,000 | 356 |
2015-06-18 | 730 | 735 | 715 | 720 | 7,900 | 360 |
2015-06-17 | 750 | 750 | 715 | 734 | 16,600 | 367 |
2015-06-16 | 730 | 760 | 713 | 735 | 24,500 | 367.50 |
2015-06-15 | 760 | 760 | 722 | 740 | 15,900 | 370 |
2015-06-12 | 703 | 795 | 701 | 760 | 37,400 | 380 |
2015-06-11 | 732 | 732 | 685 | 703 | 21,000 | 351.50 |
2015-06-10 | 747 | 747 | 695 | 732 | 24,700 | 366 |
2015-06-09 | 703 | 755 | 703 | 732 | 37,100 | 366 |
2015-06-08 | 688 | 700 | 679 | 700 | 10,900 | 350 |
2015-06-05 | 679 | 697 | 668 | 689 | 12,600 | 344.50 |
2015-06-04 | 662 | 686 | 650 | 679 | 15,100 | 339.50 |
2015-06-03 | 683 | 691 | 660 | 663 | 18,400 | 331.50 |
2015-06-02 | 654 | 697 | 650 | 682 | 18,400 | 341 |
2015-06-01 | 665 | 677 | 632 | 649 | 48,000 | 324.50 |
2015-05-29 | 691 | 700 | 659 | 678 | 31,100 | 339 |
2015-05-28 | 694 | 701 | 688 | 692 | 18,500 | 346 |
2015-05-27 | 700 | 710 | 692 | 701 | 16,200 | 350.50 |
2015-05-26 | 712 | 725 | 690 | 700 | 31,800 | 350 |
2015-05-25 | 721 | 731 | 710 | 718 | 14,900 | 359 |
2015-05-22 | 718 | 730 | 717 | 726 | 12,000 | 363 |
2015-05-21 | 734 | 741 | 719 | 737 | 16,000 | 368.50 |
2015-05-20 | 720 | 744 | 720 | 736 | 19,300 | 368 |
2015-05-19 | 722 | 722 | 701 | 715 | 27,900 | 357.50 |
2015-05-18 | 768 | 768 | 700 | 734 | 36,100 | 367 |
2015-05-15 | 780 | 810 | 762 | 768 | 24,500 | 384 |
2015-05-14 | 800 | 800 | 745 | 767 | 69,200 | 383.50 |
2015-05-13 | 752 | 863 | 746 | 860 | 37,300 | 430 |
2015-05-12 | 823 | 830 | 745 | 761 | 46,300 | 380.50 |
2015-05-11 | 804 | 810 | 770 | 808 | 63,200 | 404 |
2015-05-08 | 720 | 733 | 700 | 714 | 27,000 | 357 |
2015-05-07 | 710 | 745 | 708 | 720 | 24,200 | 360 |
2015-05-01 | 777 | 777 | 713 | 723 | 57,700 | 361.50 |
2015-04-30 | 800 | 800 | 778 | 779 | 23,400 | 389.50 |
2015-04-28 | 819 | 827 | 809 | 815 | 11,300 | 407.50 |
2015-04-27 | 826 | 826 | 803 | 816 | 4,900 | 408 |
2015-04-24 | 804 | 821 | 795 | 819 | 10,400 | 409.50 |
2015-04-23 | 801 | 807 | 788 | 803 | 12,900 | 401.50 |
2015-04-22 | 812 | 821 | 795 | 812 | 28,900 | 406 |
2015-04-21 | 821 | 826 | 805 | 824 | 11,300 | 412 |
2015-04-20 | 816 | 827 | 798 | 821 | 21,400 | 410.50 |
2015-04-17 | 800 | 828 | 792 | 819 | 25,800 | 409.50 |
2015-04-16 | 802 | 806 | 776 | 802 | 35,100 | 401 |
2015-04-15 | 779 | 815 | 771 | 802 | 46,100 | 401 |
2015-04-14 | 821 | 821 | 751 | 770 | 108,200 | 385 |
2015-04-13 | 841 | 850 | 808 | 812 | 46,800 | 406 |
2015-04-10 | 845 | 853 | 836 | 841 | 29,300 | 420.50 |
2015-04-09 | 867 | 870 | 828 | 836 | 77,400 | 418 |
2015-04-08 | 890 | 890 | 841 | 854 | 47,100 | 427 |
2015-04-07 | 873 | 900 | 830 | 890 | 71,300 | 445 |
2015-04-06 | 954 | 961 | 820 | 874 | 68,900 | 437 |
2015-04-03 | 1,003 | 1,003 | 950 | 969 | 61,700 | 484.50 |
2015-04-02 | 991 | 1,070 | 991 | 1,003 | 58,300 | 501.50 |
2015-04-01 | 1,173 | 1,200 | 956 | 991 | 119,100 | 495.50 |
2015-03-31 | 1,196 | 1,215 | 1,172 | 1,202 | 11,300 | 601 |
2015-03-30 | 1,170 | 1,210 | 1,160 | 1,210 | 9,800 | 605 |
2015-03-27 | 1,237 | 1,239 | 1,181 | 1,185 | 24,400 | 592.50 |
2015-03-26 | 1,199 | 1,223 | 1,170 | 1,223 | 13,200 | 611.50 |
2015-03-25 | 1,231 | 1,231 | 1,160 | 1,200 | 15,800 | 600 |
2015-03-24 | 1,195 | 1,232 | 1,171 | 1,201 | 22,800 | 600.50 |
2015-03-23 | 1,145 | 1,174 | 1,107 | 1,174 | 25,200 | 587 |
2015-03-20 | 1,160 | 1,180 | 1,060 | 1,115 | 52,500 | 557.50 |
2015-03-19 | 1,060 | 1,146 | 1,030 | 1,110 | 105,000 | 555 |
2015-03-18 | 996 | 1,018 | 991 | 996 | 16,800 | 498 |
2015-03-17 | 1,000 | 1,020 | 989 | 1,020 | 28,100 | 510 |
2015-03-16 | 1,000 | 1,020 | 987 | 999 | 19,800 | 499.50 |
2015-03-13 | 1,005 | 1,019 | 990 | 999 | 12,700 | 499.50 |
2015-03-12 | 1,000 | 1,025 | 989 | 1,015 | 14,700 | 507.50 |
2015-03-11 | 1,027 | 1,027 | 980 | 1,010 | 25,800 | 505 |
2015-03-10 | 1,022 | 1,040 | 1,011 | 1,026 | 19,800 | 513 |
2015-03-09 | 1,015 | 1,040 | 1,013 | 1,035 | 11,100 | 517.50 |
2015-03-06 | 1,041 | 1,063 | 1,020 | 1,035 | 12,500 | 517.50 |
2015-03-05 | 1,054 | 1,090 | 1,045 | 1,050 | 11,100 | 525 |
2015-03-04 | 1,059 | 1,063 | 1,036 | 1,063 | 12,600 | 531.50 |
2015-03-03 | 1,095 | 1,100 | 1,036 | 1,086 | 41,900 | 543 |
2015-03-02 | 996 | 1,015 | 975 | 990 | 19,200 | 495 |
2015-02-27 | 1,005 | 1,043 | 1,004 | 1,006 | 14,700 | 503 |
2015-02-26 | 991 | 1,028 | 991 | 1,003 | 15,900 | 501.50 |
2015-02-25 | 1,030 | 1,045 | 999 | 1,000 | 19,700 | 500 |
2015-02-24 | 1,060 | 1,061 | 1,021 | 1,021 | 15,600 | 510.50 |
2015-02-23 | 1,087 | 1,087 | 1,037 | 1,082 | 11,800 | 541 |
2015-02-20 | 1,062 | 1,085 | 1,020 | 1,085 | 22,700 | 542.50 |
2015-02-19 | 1,064 | 1,090 | 1,040 | 1,090 | 9,500 | 545 |
2015-02-18 | 1,036 | 1,090 | 1,035 | 1,065 | 14,900 | 532.50 |
2015-02-17 | 1,006 | 1,082 | 1,005 | 1,082 | 25,300 | 541 |
2015-02-16 | 1,011 | 1,050 | 990 | 1,014 | 48,400 | 507 |
2015-02-13 | 1,100 | 1,132 | 1,041 | 1,041 | 39,900 | 520.50 |
2015-02-12 | 1,116 | 1,176 | 1,115 | 1,130 | 19,600 | 565 |
2015-02-10 | 1,175 | 1,240 | 1,128 | 1,136 | 33,400 | 568 |
2015-02-09 | 1,151 | 1,189 | 1,120 | 1,162 | 10,300 | 581 |
2015-02-06 | 1,215 | 1,245 | 1,155 | 1,165 | 19,100 | 582.50 |
2015-02-05 | 1,270 | 1,286 | 1,153 | 1,190 | 28,500 | 595 |
2015-02-04 | 1,174 | 1,274 | 1,144 | 1,256 | 24,000 | 628 |
2015-02-03 | 1,175 | 1,200 | 1,140 | 1,174 | 10,100 | 587 |
2015-02-02 | 1,200 | 1,200 | 1,111 | 1,175 | 15,800 | 587.50 |
2015-01-30 | 1,188 | 1,250 | 1,150 | 1,200 | 27,900 | 600 |
2015-01-29 | 1,082 | 1,209 | 1,082 | 1,175 | 30,100 | 587.50 |
2015-01-28 | 1,134 | 1,148 | 1,085 | 1,130 | 16,200 | 565 |
2015-01-27 | 1,152 | 1,160 | 1,100 | 1,134 | 21,000 | 567 |
2015-01-26 | 1,194 | 1,210 | 1,163 | 1,182 | 21,900 | 591 |
2015-01-23 | 1,220 | 1,220 | 1,099 | 1,184 | 50,100 | 592 |
2015-01-22 | 1,162 | 1,220 | 1,140 | 1,191 | 75,700 | 595.50 |
2015-01-21 | 1,033 | 1,135 | 1,002 | 1,099 | 35,300 | 549.50 |
2015-01-20 | 950 | 1,053 | 941 | 1,034 | 25,200 | 517 |
2015-01-19 | 968 | 970 | 940 | 946 | 22,000 | 473 |
2015-01-16 | 962 | 993 | 961 | 982 | 10,600 | 491 |
2015-01-15 | 973 | 1,007 | 963 | 987 | 14,800 | 493.50 |
2015-01-14 | 990 | 1,008 | 970 | 1,003 | 10,500 | 501.50 |
2015-01-13 | 998 | 1,009 | 980 | 989 | 17,200 | 494.50 |
2015-01-09 | 1,015 | 1,040 | 1,000 | 1,001 | 12,200 | 500.50 |
2015-01-08 | 1,060 | 1,061 | 1,013 | 1,041 | 8,000 | 520.50 |
2015-01-07 | 1,049 | 1,080 | 1,036 | 1,045 | 19,800 | 522.50 |
2015-01-06 | 1,011 | 1,046 | 990 | 1,040 | 35,800 | 520 |
2015-01-05 | 965 | 1,035 | 952 | 1,030 | 34,100 | 515 |
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