3844 コムチュア(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,967	2,014	1,947	2,000	129,500	333.33
2013-12-27	1,935	1,971	1,925	1,941	205,900	323.50
2013-12-26	1,880	1,948	1,880	1,909	101,500	318.17
2013-12-25	1,830	1,879	1,818	1,867	149,000	311.17
2013-12-24	1,840	1,854	1,815	1,826	91,900	304.33
2013-12-20	1,820	1,843	1,811	1,837	60,400	306.17
2013-12-19	1,820	1,833	1,806	1,810	61,700	301.67
2013-12-18	1,805	1,828	1,802	1,812	23,500	302
2013-12-17	1,805	1,848	1,805	1,829	57,800	304.83
2013-12-16	1,856	1,856	1,765	1,793	68,500	298.83
2013-12-13	1,868	1,870	1,830	1,835	39,300	305.83
2013-12-12	1,859	1,869	1,825	1,868	44,800	311.33
2013-12-11	1,849	1,857	1,830	1,848	54,000	308
2013-12-10	1,840	1,880	1,830	1,861	86,900	310.17
2013-12-09	1,853	1,860	1,830	1,849	60,900	308.17
2013-12-06	1,850	1,855	1,819	1,828	58,000	304.67
2013-12-05	1,855	1,880	1,837	1,863	94,600	310.50
2013-12-04	1,856	1,868	1,810	1,850	88,200	308.33
2013-12-03	1,819	1,895	1,816	1,890	186,400	315
2013-12-02	1,830	1,830	1,800	1,817	99,000	302.83
2013-11-29	1,759	1,830	1,746	1,790	186,100	298.33
2013-11-28	1,745	1,765	1,735	1,762	70,400	293.67
2013-11-27	1,757	1,760	1,729	1,750	81,900	291.67
2013-11-26	1,714	1,750	1,706	1,749	89,100	291.50
2013-11-25	1,707	1,720	1,703	1,707	37,000	284.50
2013-11-22	1,712	1,739	1,700	1,700	154,800	283.33
2013-11-21	1,760	1,820	1,729	1,739	65,500	289.83
2013-11-20	1,750	1,795	1,750	1,756	23,800	292.67
2013-11-19	1,795	1,795	1,745	1,758	59,900	293
2013-11-18	1,815	1,830	1,801	1,823	24,800	303.83
2013-11-15	1,743	1,798	1,732	1,785	54,100	297.50
2013-11-14	1,711	1,745	1,709	1,715	27,300	285.83
2013-11-13	1,730	1,740	1,715	1,715	37,300	285.83
2013-11-12	1,709	1,770	1,705	1,757	38,300	292.83
2013-11-11	1,762	1,770	1,720	1,729	20,500	288.17
2013-11-08	1,710	1,765	1,700	1,744	36,700	290.67
2013-11-07	1,800	1,818	1,721	1,739	60,700	289.83
2013-11-06	1,760	1,830	1,740	1,816	33,800	302.67
2013-11-05	1,800	1,800	1,712	1,770	89,600	295
2013-11-01	1,908	1,909	1,760	1,830	49,000	305
2013-10-31	1,909	1,909	1,865	1,889	29,500	314.83
2013-10-30	1,960	1,982	1,849	1,878	126,200	313
2013-10-29	1,940	1,979	1,900	1,961	56,500	326.83
2013-10-28	1,840	1,980	1,822	1,980	181,400	330
2013-10-25	1,788	1,825	1,777	1,808	40,000	301.33
2013-10-24	1,755	1,828	1,735	1,813	48,800	302.17
2013-10-23	1,830	1,837	1,752	1,765	48,800	294.17
2013-10-22	1,900	1,930	1,806	1,815	124,700	302.50
2013-10-21	1,788	1,850	1,770	1,840	125,100	306.67
2013-10-18	1,677	1,718	1,671	1,714	42,100	285.67
2013-10-17	1,680	1,683	1,665	1,677	6,900	279.50
2013-10-16	1,650	1,675	1,645	1,656	10,000	276
2013-10-15	1,735	1,761	1,602	1,690	34,200	281.67
2013-10-11	1,681	1,730	1,680	1,719	38,400	286.50
2013-10-10	1,621	1,684	1,591	1,661	34,700	276.83
2013-10-09	1,577	1,605	1,570	1,604	12,300	267.33
2013-10-08	1,590	1,599	1,579	1,599	4,900	266.50
2013-10-07	1,595	1,617	1,570	1,600	28,300	266.67
2013-10-04	1,607	1,620	1,593	1,593	11,500	265.50
2013-10-03	1,558	1,650	1,558	1,622	23,400	270.33
2013-10-02	1,558	1,575	1,555	1,571	13,300	261.83
2013-10-01	1,588	1,603	1,560	1,560	10,400	260
2013-09-30	1,620	1,620	1,565	1,593	11,600	265.50
2013-09-27	1,650	1,650	1,609	1,621	9,300	270.17
2013-09-26	1,550	1,631	1,550	1,631	11,900	271.83
2013-09-25	1,623	1,630	1,580	1,582	16,900	263.67
2013-09-24	1,627	1,642	1,614	1,624	7,200	270.67
2013-09-20	1,605	1,630	1,602	1,622	9,600	270.33
2013-09-19	1,652	1,657	1,594	1,605	23,900	267.50
2013-09-18	1,602	1,677	1,600	1,619	39,700	269.83
2013-09-17	1,558	1,599	1,541	1,599	29,700	266.50
2013-09-13	1,434	1,550	1,434	1,540	25,300	256.67
2013-09-12	1,416	1,430	1,416	1,430	4,500	238.33
2013-09-11	1,408	1,434	1,405	1,430	6,300	238.33
2013-09-10	1,415	1,421	1,405	1,416	8,700	236
2013-09-09	1,440	1,440	1,400	1,424	11,100	237.33
2013-09-06	1,440	1,440	1,399	1,400	10,200	233.33
2013-09-05	1,480	1,480	1,433	1,441	8,600	240.17
2013-09-04	1,421	1,460	1,403	1,457	13,900	242.83
2013-09-03	1,384	1,430	1,369	1,430	10,600	238.33
2013-09-02	1,357	1,380	1,355	1,375	6,200	229.17
2013-08-30	1,354	1,379	1,354	1,378	8,300	229.67
2013-08-29	1,350	1,375	1,345	1,350	11,600	225
2013-08-28	1,360	1,360	1,335	1,348	23,800	224.67
2013-08-27	1,418	1,420	1,400	1,400	17,800	233.33
2013-08-26	1,469	1,469	1,410	1,421	14,400	236.83
2013-08-23	1,470	1,470	1,440	1,452	6,900	242
2013-08-22	1,456	1,456	1,410	1,423	9,200	237.17
2013-08-21	1,491	1,491	1,448	1,465	12,200	244.17
2013-08-20	1,504	1,535	1,486	1,491	14,200	248.50
2013-08-19	1,475	1,500	1,475	1,500	6,100	250
2013-08-16	1,466	1,514	1,466	1,500	5,700	250
2013-08-15	1,473	1,495	1,470	1,483	4,500	247.17
2013-08-14	1,488	1,525	1,488	1,500	7,700	250
2013-08-13	1,450	1,489	1,450	1,466	6,800	244.33
2013-08-12	1,497	1,499	1,450	1,452	14,000	242
2013-08-09	1,524	1,525	1,494	1,499	22,800	249.83
2013-08-08	1,510	1,545	1,510	1,520	12,400	253.33
2013-08-07	1,547	1,570	1,517	1,520	13,300	253.33
2013-08-06	1,583	1,600	1,550	1,550	18,300	258.33
2013-08-05	1,530	1,612	1,501	1,580	21,800	263.33
2013-08-02	1,520	1,575	1,519	1,530	21,600	255
2013-08-01	1,540	1,570	1,487	1,497	51,300	249.50
2013-07-31	1,620	1,620	1,540	1,580	28,200	263.33
2013-07-30	1,592	1,688	1,591	1,627	29,300	271.17
2013-07-29	1,720	1,720	1,612	1,625	116,000	270.83
2013-07-26	1,903	1,942	1,868	1,920	52,100	320
2013-07-25	2,002	2,018	1,903	1,943	76,700	323.83
2013-07-24	1,888	1,992	1,883	1,987	109,600	331.17
2013-07-23	1,833	1,884	1,802	1,882	37,400	313.67
2013-07-22	1,777	1,821	1,775	1,810	29,000	301.67
2013-07-19	1,770	1,800	1,737	1,775	58,000	295.83
2013-07-18	1,725	1,764	1,721	1,742	23,700	290.33
2013-07-17	1,671	1,741	1,670	1,735	49,800	289.17
2013-07-16	1,662	1,683	1,660	1,672	18,200	278.67
2013-07-12	1,668	1,670	1,620	1,662	17,300	277
2013-07-11	1,610	1,645	1,605	1,639	14,400	273.17
2013-07-10	1,685	1,685	1,603	1,627	26,300	271.17
2013-07-09	1,676	1,680	1,630	1,665	24,600	277.50
2013-07-08	1,700	1,730	1,638	1,685	50,300	280.83
2013-07-05	1,500	1,617	1,500	1,606	40,100	267.67
2013-07-04	1,503	1,518	1,481	1,500	19,300	250
2013-07-03	1,532	1,546	1,512	1,512	23,800	252
2013-07-02	1,549	1,549	1,510	1,532	17,100	255.33
2013-07-01	1,451	1,523	1,451	1,510	19,500	251.67
2013-06-28	1,415	1,490	1,389	1,474	21,200	245.67
2013-06-27	1,415	1,420	1,305	1,388	35,700	231.33
2013-06-26	1,574	1,574	1,350	1,376	42,300	229.33
2013-06-25	1,577	1,580	1,510	1,539	18,600	256.50
2013-06-24	1,581	1,614	1,581	1,599	9,000	266.50
2013-06-21	1,560	1,600	1,548	1,575	17,800	262.50
2013-06-20	1,585	1,628	1,585	1,628	11,700	271.33
2013-06-19	1,595	1,630	1,568	1,603	29,300	267.17
2013-06-18	1,565	1,599	1,551	1,555	13,300	259.17
2013-06-17	1,541	1,559	1,515	1,544	12,300	257.33
2013-06-14	1,586	1,604	1,532	1,541	25,500	256.83
2013-06-13	1,583	1,583	1,520	1,531	17,900	255.17
2013-06-12	1,550	1,621	1,529	1,615	18,100	269.17
2013-06-11	1,536	1,649	1,536	1,583	29,900	263.83
2013-06-10	1,520	1,566	1,500	1,532	51,900	255.33
2013-06-07	1,480	1,524	1,320	1,400	97,300	233.33
2013-06-06	1,725	1,755	1,415	1,600	92,400	266.67
2013-06-05	1,769	1,842	1,758	1,759	15,100	293.17
2013-06-04	1,756	1,785	1,724	1,769	40,300	294.83
2013-06-03	1,850	1,851	1,768	1,787	38,400	297.83
2013-05-31	1,898	1,898	1,830	1,850	19,400	308.33
2013-05-30	1,886	1,920	1,843	1,869	30,700	311.50
2013-05-29	1,925	1,985	1,890	1,929	44,000	321.50
2013-05-28	1,840	1,930	1,840	1,885	27,400	314.17
2013-05-27	1,831	1,899	1,800	1,880	44,600	313.33
2013-05-24	1,920	1,940	1,800	1,890	73,400	315
2013-05-23	1,960	2,035	1,800	1,800	92,000	300
2013-05-22	2,040	2,050	1,947	1,986	42,800	331
2013-05-21	2,116	2,116	1,999	2,029	39,700	338.17
2013-05-20	2,130	2,144	2,076	2,116	67,700	352.67
2013-05-17	1,990	2,145	1,930	2,100	78,400	350
2013-05-16	2,067	2,070	1,785	1,950	116,600	325
2013-05-15	2,300	2,300	2,014	2,031	159,600	338.50
2013-05-14	2,090	2,380	2,090	2,285	290,000	380.83
2013-05-13	2,420	2,590	2,415	2,590	158,200	431.67
2013-05-10	2,295	2,305	2,220	2,295	75,400	382.50
2013-05-09	2,300	2,367	2,150	2,220	82,700	370
2013-05-08	2,264	2,370	2,051	2,300	130,200	383.33
2013-05-07	2,080	2,255	2,031	2,230	124,400	371.67
2013-05-02	2,003	2,048	1,980	2,031	46,100	338.50
2013-05-01	1,927	2,040	1,915	2,002	98,100	333.67
2013-04-30	1,879	1,940	1,871	1,905	34,000	317.50
2013-04-26	1,903	1,912	1,860	1,899	50,300	316.50
2013-04-25	1,945	1,945	1,880	1,919	41,900	319.83
2013-04-24	1,969	1,969	1,932	1,950	32,700	325
2013-04-23	1,980	1,990	1,930	1,963	40,100	327.17
2013-04-22	1,955	1,971	1,935	1,958	35,200	326.33
2013-04-19	1,969	1,969	1,911	1,940	17,600	323.33
2013-04-18	2,000	2,018	1,895	1,904	84,900	317.33
2013-04-17	1,850	1,980	1,849	1,980	78,800	330
2013-04-16	1,760	1,849	1,730	1,849	37,400	308.17
2013-04-15	1,802	1,802	1,776	1,790	31,500	298.33
2013-04-12	1,840	1,848	1,807	1,815	27,000	302.50
2013-04-11	1,840	1,895	1,804	1,840	56,700	306.67
2013-04-10	1,800	1,824	1,789	1,800	47,800	300
2013-04-09	1,859	1,869	1,803	1,816	46,700	302.67
2013-04-08	1,891	1,891	1,840	1,855	48,400	309.17
2013-04-05	1,923	1,925	1,864	1,885	42,000	314.17
2013-04-04	1,880	1,899	1,824	1,863	38,700	310.50
2013-04-03	1,902	1,950	1,871	1,924	29,500	320.67
2013-04-02	1,751	1,935	1,712	1,903	78,400	317.17
2013-04-01	2,105	2,110	1,778	1,864	93,500	310.67
2013-03-29	2,142	2,158	2,056	2,110	49,900	351.67
2013-03-28	2,165	2,175	2,101	2,157	51,400	359.50
2013-03-27	2,100	2,150	2,100	2,148	35,000	358
2013-03-26	2,098	2,107	2,055	2,080	54,500	346.67
2013-03-25	2,150	2,164	2,072	2,115	100,700	352.50
2013-03-22	2,001	2,035	1,980	2,015	47,700	335.83
2013-03-21	2,057	2,058	1,954	2,027	68,800	337.83
2013-03-19	2,149	2,150	2,001	2,049	100,600	341.50
2013-03-18	1,900	2,098	1,900	2,057	173,700	342.83
2013-03-15	1,789	1,900	1,775	1,900	77,500	316.67
2013-03-14	1,830	1,835	1,760	1,789	36,600	298.17
2013-03-13	1,800	1,814	1,760	1,790	44,600	298.33
2013-03-12	1,865	1,865	1,792	1,819	31,400	303.17
2013-03-11	1,808	1,850	1,808	1,825	35,800	304.17
2013-03-08	1,880	1,880	1,777	1,800	122,600	300
2013-03-07	1,900	1,938	1,900	1,901	60,200	316.83
2013-03-06	1,917	1,972	1,885	1,927	79,500	321.17
2013-03-05	1,990	1,998	1,955	1,957	73,200	326.17
2013-03-04	1,940	1,970	1,895	1,930	116,300	321.67
2013-03-01	1,799	1,959	1,765	1,938	168,600	323
2013-02-28	1,700	1,759	1,666	1,759	87,400	293.17
2013-02-27	1,578	1,679	1,578	1,660	89,600	276.67
2013-02-26	1,550	1,578	1,545	1,574	40,100	262.33
2013-02-25	1,568	1,593	1,559	1,580	56,200	263.33
2013-02-22	1,598	1,598	1,527	1,591	91,800	265.17
2013-02-21	1,455	1,599	1,455	1,598	172,500	266.33
2013-02-20	1,434	1,449	1,402	1,449	66,000	241.50
2013-02-19	1,369	1,424	1,354	1,416	69,200	236
2013-02-18	1,355	1,379	1,350	1,351	36,600	225.17
2013-02-15	1,360	1,388	1,271	1,315	118,000	219.17
2013-02-14	1,267	1,335	1,267	1,317	21,600	219.50
2013-02-13	1,210	1,300	1,210	1,266	44,800	211
2013-02-12	1,330	1,330	1,270	1,270	50,200	211.67
2013-02-08	1,353	1,359	1,340	1,340	22,800	223.33
2013-02-07	1,365	1,393	1,355	1,357	42,700	226.17
2013-02-06	1,400	1,420	1,370	1,375	33,000	229.17
2013-02-05	1,400	1,400	1,368	1,382	35,400	230.33
2013-02-04	1,418	1,461	1,400	1,425	69,700	237.50
2013-02-01	1,361	1,395	1,327	1,385	51,300	230.83
2013-01-31	1,365	1,390	1,334	1,367	52,700	227.83
2013-01-30	1,400	1,470	1,395	1,395	148,200	232.50
2013-01-29	1,370	1,491	1,323	1,422	250,300	237
2013-01-28	1,400	1,422	1,330	1,360	226,100	226.67
2013-01-25	1,180	1,290	1,178	1,280	184,700	213.33
2013-01-24	1,129	1,173	1,129	1,170	58,800	195
2013-01-23	1,140	1,160	1,127	1,128	53,800	188
2013-01-22	1,179	1,180	1,117	1,127	43,900	187.83
2013-01-21	1,109	1,183	1,109	1,138	84,700	189.67
2013-01-18	1,080	1,098	1,068	1,095	15,600	182.50
2013-01-17	1,086	1,110	1,053	1,060	30,200	176.67
2013-01-16	1,100	1,110	1,081	1,081	19,400	180.17
2013-01-15	1,080	1,126	1,080	1,091	32,600	181.83
2013-01-11	1,080	1,085	1,065	1,077	12,900	179.50
2013-01-10	1,105	1,119	1,078	1,080	38,800	180
2013-01-09	1,053	1,121	1,031	1,119	54,000	186.50
2013-01-08	1,077	1,077	1,030	1,042	31,000	173.67
2013-01-07	1,080	1,088	1,060	1,076	21,700	179.33
2013-01-04	1,054	1,090	1,051	1,089	37,300	181.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31