3844 コムチュア(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,099	1,149	1,045	1,080	107,100	180
2012-12-27	977	1,076	975	1,076	109,700	179.33
2012-12-26	923	948	920	948	39,300	158
2012-12-25	920	924	903	908	72,100	151.33
2012-12-21	952	958	907	923	71,800	153.83
2012-12-20	986	999	958	958	49,100	159.67
2012-12-19	986	1,003	980	980	34,400	163.33
2012-12-18	1,017	1,017	984	990	36,800	165
2012-12-17	991	1,030	987	1,017	49,200	169.50
2012-12-14	997	997	971	971	34,400	161.83
2012-12-13	995	995	978	982	16,600	163.67
2012-12-12	995	1,000	980	991	28,400	165.17
2012-12-11	1,015	1,020	986	991	20,100	165.17
2012-12-10	1,034	1,037	1,000	1,029	16,200	171.50
2012-12-07	1,010	1,033	992	1,030	18,400	171.67
2012-12-06	999	1,002	980	997	19,100	166.17
2012-12-05	1,025	1,025	990	1,020	26,300	170
2012-12-04	1,056	1,060	1,021	1,030	2,000	171.67
2012-12-03	1,089	1,089	1,060	1,067	4,400	177.83
2012-11-30	1,029	1,120	1,018	1,090	8,000	181.67
2012-11-29	1,019	1,040	1,008	1,011	2,100	168.50
2012-11-28	1,010	1,013	1,004	1,004	2,500	167.33
2012-11-27	1,000	1,029	997	1,020	5,200	170
2012-11-26	1,054	1,090	998	1,000	13,700	166.67
2012-11-22	1,095	1,096	1,052	1,060	6,800	176.67
2012-11-21	1,113	1,126	1,077	1,083	7,900	180.50
2012-11-20	1,093	1,093	1,032	1,062	4,000	177

分割・併合履歴： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株