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
2013-12-301,9672,0141,9472,000129,500333.33
2013-12-271,9351,9711,9251,941205,900323.50
2013-12-261,8801,9481,8801,909101,500318.17
2013-12-251,8301,8791,8181,867149,000311.17
2013-12-241,8401,8541,8151,82691,900304.33
2013-12-201,8201,8431,8111,83760,400306.17
2013-12-191,8201,8331,8061,81061,700301.67
2013-12-181,8051,8281,8021,81223,500302
2013-12-171,8051,8481,8051,82957,800304.83
2013-12-161,8561,8561,7651,79368,500298.83
2013-12-131,8681,8701,8301,83539,300305.83
2013-12-121,8591,8691,8251,86844,800311.33
2013-12-111,8491,8571,8301,84854,000308
2013-12-101,8401,8801,8301,86186,900310.17
2013-12-091,8531,8601,8301,84960,900308.17
2013-12-061,8501,8551,8191,82858,000304.67
2013-12-051,8551,8801,8371,86394,600310.50
2013-12-041,8561,8681,8101,85088,200308.33
2013-12-031,8191,8951,8161,890186,400315
2013-12-021,8301,8301,8001,81799,000302.83
2013-11-291,7591,8301,7461,790186,100298.33
2013-11-281,7451,7651,7351,76270,400293.67
2013-11-271,7571,7601,7291,75081,900291.67
2013-11-261,7141,7501,7061,74989,100291.50
2013-11-251,7071,7201,7031,70737,000284.50
2013-11-221,7121,7391,7001,700154,800283.33
2013-11-211,7601,8201,7291,73965,500289.83
2013-11-201,7501,7951,7501,75623,800292.67
2013-11-191,7951,7951,7451,75859,900293
2013-11-181,8151,8301,8011,82324,800303.83
2013-11-151,7431,7981,7321,78554,100297.50
2013-11-141,7111,7451,7091,71527,300285.83
2013-11-131,7301,7401,7151,71537,300285.83
2013-11-121,7091,7701,7051,75738,300292.83
2013-11-111,7621,7701,7201,72920,500288.17
2013-11-081,7101,7651,7001,74436,700290.67
2013-11-071,8001,8181,7211,73960,700289.83
2013-11-061,7601,8301,7401,81633,800302.67
2013-11-051,8001,8001,7121,77089,600295
2013-11-011,9081,9091,7601,83049,000305
2013-10-311,9091,9091,8651,88929,500314.83
2013-10-301,9601,9821,8491,878126,200313
2013-10-291,9401,9791,9001,96156,500326.83
2013-10-281,8401,9801,8221,980181,400330
2013-10-251,7881,8251,7771,80840,000301.33
2013-10-241,7551,8281,7351,81348,800302.17
2013-10-231,8301,8371,7521,76548,800294.17
2013-10-221,9001,9301,8061,815124,700302.50
2013-10-211,7881,8501,7701,840125,100306.67
2013-10-181,6771,7181,6711,71442,100285.67
2013-10-171,6801,6831,6651,6776,900279.50
2013-10-161,6501,6751,6451,65610,000276
2013-10-151,7351,7611,6021,69034,200281.67
2013-10-111,6811,7301,6801,71938,400286.50
2013-10-101,6211,6841,5911,66134,700276.83
2013-10-091,5771,6051,5701,60412,300267.33
2013-10-081,5901,5991,5791,5994,900266.50
2013-10-071,5951,6171,5701,60028,300266.67
2013-10-041,6071,6201,5931,59311,500265.50
2013-10-031,5581,6501,5581,62223,400270.33
2013-10-021,5581,5751,5551,57113,300261.83
2013-10-011,5881,6031,5601,56010,400260
2013-09-301,6201,6201,5651,59311,600265.50
2013-09-271,6501,6501,6091,6219,300270.17
2013-09-261,5501,6311,5501,63111,900271.83
2013-09-251,6231,6301,5801,58216,900263.67
2013-09-241,6271,6421,6141,6247,200270.67
2013-09-201,6051,6301,6021,6229,600270.33
2013-09-191,6521,6571,5941,60523,900267.50
2013-09-181,6021,6771,6001,61939,700269.83
2013-09-171,5581,5991,5411,59929,700266.50
2013-09-131,4341,5501,4341,54025,300256.67
2013-09-121,4161,4301,4161,4304,500238.33
2013-09-111,4081,4341,4051,4306,300238.33
2013-09-101,4151,4211,4051,4168,700236
2013-09-091,4401,4401,4001,42411,100237.33
2013-09-061,4401,4401,3991,40010,200233.33
2013-09-051,4801,4801,4331,4418,600240.17
2013-09-041,4211,4601,4031,45713,900242.83
2013-09-031,3841,4301,3691,43010,600238.33
2013-09-021,3571,3801,3551,3756,200229.17
2013-08-301,3541,3791,3541,3788,300229.67
2013-08-291,3501,3751,3451,35011,600225
2013-08-281,3601,3601,3351,34823,800224.67
2013-08-271,4181,4201,4001,40017,800233.33
2013-08-261,4691,4691,4101,42114,400236.83
2013-08-231,4701,4701,4401,4526,900242
2013-08-221,4561,4561,4101,4239,200237.17
2013-08-211,4911,4911,4481,46512,200244.17
2013-08-201,5041,5351,4861,49114,200248.50
2013-08-191,4751,5001,4751,5006,100250
2013-08-161,4661,5141,4661,5005,700250
2013-08-151,4731,4951,4701,4834,500247.17
2013-08-141,4881,5251,4881,5007,700250
2013-08-131,4501,4891,4501,4666,800244.33
2013-08-121,4971,4991,4501,45214,000242
2013-08-091,5241,5251,4941,49922,800249.83
2013-08-081,5101,5451,5101,52012,400253.33
2013-08-071,5471,5701,5171,52013,300253.33
2013-08-061,5831,6001,5501,55018,300258.33
2013-08-051,5301,6121,5011,58021,800263.33
2013-08-021,5201,5751,5191,53021,600255
2013-08-011,5401,5701,4871,49751,300249.50
2013-07-311,6201,6201,5401,58028,200263.33
2013-07-301,5921,6881,5911,62729,300271.17
2013-07-291,7201,7201,6121,625116,000270.83
2013-07-261,9031,9421,8681,92052,100320
2013-07-252,0022,0181,9031,94376,700323.83
2013-07-241,8881,9921,8831,987109,600331.17
2013-07-231,8331,8841,8021,88237,400313.67
2013-07-221,7771,8211,7751,81029,000301.67
2013-07-191,7701,8001,7371,77558,000295.83
2013-07-181,7251,7641,7211,74223,700290.33
2013-07-171,6711,7411,6701,73549,800289.17
2013-07-161,6621,6831,6601,67218,200278.67
2013-07-121,6681,6701,6201,66217,300277
2013-07-111,6101,6451,6051,63914,400273.17
2013-07-101,6851,6851,6031,62726,300271.17
2013-07-091,6761,6801,6301,66524,600277.50
2013-07-081,7001,7301,6381,68550,300280.83
2013-07-051,5001,6171,5001,60640,100267.67
2013-07-041,5031,5181,4811,50019,300250
2013-07-031,5321,5461,5121,51223,800252
2013-07-021,5491,5491,5101,53217,100255.33
2013-07-011,4511,5231,4511,51019,500251.67
2013-06-281,4151,4901,3891,47421,200245.67
2013-06-271,4151,4201,3051,38835,700231.33
2013-06-261,5741,5741,3501,37642,300229.33
2013-06-251,5771,5801,5101,53918,600256.50
2013-06-241,5811,6141,5811,5999,000266.50
2013-06-211,5601,6001,5481,57517,800262.50
2013-06-201,5851,6281,5851,62811,700271.33
2013-06-191,5951,6301,5681,60329,300267.17
2013-06-181,5651,5991,5511,55513,300259.17
2013-06-171,5411,5591,5151,54412,300257.33
2013-06-141,5861,6041,5321,54125,500256.83
2013-06-131,5831,5831,5201,53117,900255.17
2013-06-121,5501,6211,5291,61518,100269.17
2013-06-111,5361,6491,5361,58329,900263.83
2013-06-101,5201,5661,5001,53251,900255.33
2013-06-071,4801,5241,3201,40097,300233.33
2013-06-061,7251,7551,4151,60092,400266.67
2013-06-051,7691,8421,7581,75915,100293.17
2013-06-041,7561,7851,7241,76940,300294.83
2013-06-031,8501,8511,7681,78738,400297.83
2013-05-311,8981,8981,8301,85019,400308.33
2013-05-301,8861,9201,8431,86930,700311.50
2013-05-291,9251,9851,8901,92944,000321.50
2013-05-281,8401,9301,8401,88527,400314.17
2013-05-271,8311,8991,8001,88044,600313.33
2013-05-241,9201,9401,8001,89073,400315
2013-05-231,9602,0351,8001,80092,000300
2013-05-222,0402,0501,9471,98642,800331
2013-05-212,1162,1161,9992,02939,700338.17
2013-05-202,1302,1442,0762,11667,700352.67
2013-05-171,9902,1451,9302,10078,400350
2013-05-162,0672,0701,7851,950116,600325
2013-05-152,3002,3002,0142,031159,600338.50
2013-05-142,0902,3802,0902,285290,000380.83
2013-05-132,4202,5902,4152,590158,200431.67
2013-05-102,2952,3052,2202,29575,400382.50
2013-05-092,3002,3672,1502,22082,700370
2013-05-082,2642,3702,0512,300130,200383.33
2013-05-072,0802,2552,0312,230124,400371.67
2013-05-022,0032,0481,9802,03146,100338.50
2013-05-011,9272,0401,9152,00298,100333.67
2013-04-301,8791,9401,8711,90534,000317.50
2013-04-261,9031,9121,8601,89950,300316.50
2013-04-251,9451,9451,8801,91941,900319.83
2013-04-241,9691,9691,9321,95032,700325
2013-04-231,9801,9901,9301,96340,100327.17
2013-04-221,9551,9711,9351,95835,200326.33
2013-04-191,9691,9691,9111,94017,600323.33
2013-04-182,0002,0181,8951,90484,900317.33
2013-04-171,8501,9801,8491,98078,800330
2013-04-161,7601,8491,7301,84937,400308.17
2013-04-151,8021,8021,7761,79031,500298.33
2013-04-121,8401,8481,8071,81527,000302.50
2013-04-111,8401,8951,8041,84056,700306.67
2013-04-101,8001,8241,7891,80047,800300
2013-04-091,8591,8691,8031,81646,700302.67
2013-04-081,8911,8911,8401,85548,400309.17
2013-04-051,9231,9251,8641,88542,000314.17
2013-04-041,8801,8991,8241,86338,700310.50
2013-04-031,9021,9501,8711,92429,500320.67
2013-04-021,7511,9351,7121,90378,400317.17
2013-04-012,1052,1101,7781,86493,500310.67
2013-03-292,1422,1582,0562,11049,900351.67
2013-03-282,1652,1752,1012,15751,400359.50
2013-03-272,1002,1502,1002,14835,000358
2013-03-262,0982,1072,0552,08054,500346.67
2013-03-252,1502,1642,0722,115100,700352.50
2013-03-222,0012,0351,9802,01547,700335.83
2013-03-212,0572,0581,9542,02768,800337.83
2013-03-192,1492,1502,0012,049100,600341.50
2013-03-181,9002,0981,9002,057173,700342.83
2013-03-151,7891,9001,7751,90077,500316.67
2013-03-141,8301,8351,7601,78936,600298.17
2013-03-131,8001,8141,7601,79044,600298.33
2013-03-121,8651,8651,7921,81931,400303.17
2013-03-111,8081,8501,8081,82535,800304.17
2013-03-081,8801,8801,7771,800122,600300
2013-03-071,9001,9381,9001,90160,200316.83
2013-03-061,9171,9721,8851,92779,500321.17
2013-03-051,9901,9981,9551,95773,200326.17
2013-03-041,9401,9701,8951,930116,300321.67
2013-03-011,7991,9591,7651,938168,600323
2013-02-281,7001,7591,6661,75987,400293.17
2013-02-271,5781,6791,5781,66089,600276.67
2013-02-261,5501,5781,5451,57440,100262.33
2013-02-251,5681,5931,5591,58056,200263.33
2013-02-221,5981,5981,5271,59191,800265.17
2013-02-211,4551,5991,4551,598172,500266.33
2013-02-201,4341,4491,4021,44966,000241.50
2013-02-191,3691,4241,3541,41669,200236
2013-02-181,3551,3791,3501,35136,600225.17
2013-02-151,3601,3881,2711,315118,000219.17
2013-02-141,2671,3351,2671,31721,600219.50
2013-02-131,2101,3001,2101,26644,800211
2013-02-121,3301,3301,2701,27050,200211.67
2013-02-081,3531,3591,3401,34022,800223.33
2013-02-071,3651,3931,3551,35742,700226.17
2013-02-061,4001,4201,3701,37533,000229.17
2013-02-051,4001,4001,3681,38235,400230.33
2013-02-041,4181,4611,4001,42569,700237.50
2013-02-011,3611,3951,3271,38551,300230.83
2013-01-311,3651,3901,3341,36752,700227.83
2013-01-301,4001,4701,3951,395148,200232.50
2013-01-291,3701,4911,3231,422250,300237
2013-01-281,4001,4221,3301,360226,100226.67
2013-01-251,1801,2901,1781,280184,700213.33
2013-01-241,1291,1731,1291,17058,800195
2013-01-231,1401,1601,1271,12853,800188
2013-01-221,1791,1801,1171,12743,900187.83
2013-01-211,1091,1831,1091,13884,700189.67
2013-01-181,0801,0981,0681,09515,600182.50
2013-01-171,0861,1101,0531,06030,200176.67
2013-01-161,1001,1101,0811,08119,400180.17
2013-01-151,0801,1261,0801,09132,600181.83
2013-01-111,0801,0851,0651,07712,900179.50
2013-01-101,1051,1191,0781,08038,800180
2013-01-091,0531,1211,0311,11954,000186.50
2013-01-081,0771,0771,0301,04231,000173.67
2013-01-071,0801,0881,0601,07621,700179.33
2013-01-041,0541,0901,0511,08937,300181.50

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