3844 コムチュア(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,927	1,927	1,895	1,903	15,400	317.17
2014-12-29	1,935	1,945	1,901	1,917	36,100	319.50
2014-12-26	1,865	1,914	1,865	1,901	31,400	316.83
2014-12-25	1,870	1,870	1,850	1,855	15,500	309.17
2014-12-24	1,851	1,872	1,843	1,865	39,200	310.83
2014-12-22	1,846	1,848	1,830	1,836	9,100	306
2014-12-19	1,830	1,840	1,828	1,829	11,700	304.83
2014-12-18	1,819	1,833	1,815	1,820	16,100	303.33
2014-12-17	1,827	1,827	1,810	1,811	22,900	301.83
2014-12-16	1,842	1,846	1,831	1,832	23,000	305.33
2014-12-15	1,852	1,876	1,842	1,846	20,700	307.67
2014-12-12	1,836	1,878	1,836	1,851	30,500	308.50
2014-12-11	1,836	1,845	1,832	1,838	14,500	306.33
2014-12-10	1,845	1,851	1,835	1,844	13,900	307.33
2014-12-09	1,850	1,872	1,850	1,851	20,000	308.50
2014-12-08	1,862	1,890	1,847	1,848	26,500	308
2014-12-05	1,851	1,881	1,843	1,872	27,900	312
2014-12-04	1,845	1,878	1,844	1,855	28,400	309.17
2014-12-03	1,848	1,859	1,845	1,845	33,900	307.50
2014-12-02	1,851	1,865	1,845	1,850	16,200	308.33
2014-12-01	1,868	1,884	1,847	1,850	24,300	308.33
2014-11-28	1,842	1,865	1,836	1,853	21,000	308.83
2014-11-27	1,879	1,879	1,840	1,850	24,100	308.33
2014-11-26	1,862	1,878	1,852	1,875	16,000	312.50
2014-11-25	1,860	1,870	1,850	1,862	12,200	310.33
2014-11-21	1,838	1,850	1,837	1,844	15,000	307.33
2014-11-20	1,875	1,890	1,838	1,838	26,900	306.33
2014-11-19	1,860	2,030	1,836	1,890	187,700	315
2014-11-18	1,839	1,856	1,832	1,855	13,600	309.17
2014-11-17	1,850	1,851	1,830	1,835	23,100	305.83
2014-11-14	1,860	1,877	1,836	1,847	32,900	307.83
2014-11-13	1,875	1,885	1,840	1,875	40,300	312.50
2014-11-12	1,894	1,895	1,856	1,866	32,200	311
2014-11-11	1,884	1,898	1,883	1,885	12,800	314.17
2014-11-10	1,884	1,888	1,871	1,883	11,100	313.83
2014-11-07	1,892	1,909	1,886	1,890	12,100	315
2014-11-06	1,915	1,929	1,871	1,883	21,900	313.83
2014-11-05	1,902	1,928	1,885	1,907	35,000	317.83
2014-11-04	1,920	1,930	1,879	1,903	40,200	317.17
2014-10-31	1,889	1,915	1,866	1,907	27,600	317.83
2014-10-30	1,885	1,907	1,860	1,860	51,200	310
2014-10-29	1,898	1,903	1,874	1,890	16,200	315
2014-10-28	1,912	1,930	1,865	1,870	43,000	311.67
2014-10-27	1,932	1,973	1,932	1,963	19,600	327.17
2014-10-24	1,978	1,979	1,910	1,928	22,800	321.33
2014-10-23	1,978	1,978	1,944	1,960	18,500	326.67
2014-10-22	1,969	1,970	1,940	1,969	13,800	328.17
2014-10-21	1,983	1,983	1,955	1,961	24,200	326.83
2014-10-20	1,947	1,968	1,922	1,965	42,100	327.50
2014-10-17	1,870	1,930	1,864	1,871	49,600	311.83
2014-10-16	1,814	1,882	1,814	1,830	29,000	305
2014-10-15	1,860	1,863	1,835	1,854	17,200	309
2014-10-14	1,850	1,869	1,816	1,825	38,900	304.17
2014-10-10	1,894	1,910	1,838	1,871	47,100	311.83
2014-10-09	1,972	1,989	1,928	1,930	25,900	321.67
2014-10-08	1,900	2,000	1,900	1,983	34,200	330.50
2014-10-07	1,980	1,982	1,936	1,942	22,400	323.67
2014-10-06	1,970	2,011	1,957	1,996	28,100	332.67
2014-10-03	1,896	1,975	1,889	1,965	31,600	327.50
2014-10-02	1,850	1,893	1,850	1,876	35,400	312.67
2014-10-01	1,961	1,969	1,911	1,912	30,700	318.67
2014-09-30	2,005	2,005	1,952	1,965	17,600	327.50
2014-09-29	1,997	2,016	1,997	1,999	23,600	333.17
2014-09-26	1,997	2,007	1,980	1,997	17,100	332.83
2014-09-25	2,020	2,035	2,003	2,010	16,000	335
2014-09-24	2,002	2,028	1,995	2,019	18,900	336.50
2014-09-22	2,000	2,049	1,973	2,028	46,200	338
2014-09-19	2,005	2,008	1,982	1,985	16,200	330.83
2014-09-18	2,006	2,025	1,984	2,003	39,100	333.83
2014-09-17	1,987	2,026	1,963	2,005	76,600	334.17
2014-09-16	1,900	1,935	1,900	1,907	18,000	317.83
2014-09-12	1,908	1,908	1,882	1,891	35,000	315.17
2014-09-11	1,910	1,917	1,886	1,890	19,400	315
2014-09-10	1,928	1,929	1,870	1,917	30,200	319.50
2014-09-09	1,929	1,934	1,910	1,916	17,500	319.33
2014-09-08	1,929	1,936	1,910	1,925	17,700	320.83
2014-09-05	1,943	1,943	1,919	1,927	12,800	321.17
2014-09-04	1,967	1,976	1,930	1,937	17,300	322.83
2014-09-03	1,971	1,981	1,955	1,962	18,700	327
2014-09-02	1,988	1,988	1,962	1,969	14,300	328.17
2014-09-01	1,950	1,982	1,950	1,982	9,000	330.33
2014-08-29	1,999	1,999	1,954	1,964	19,000	327.33
2014-08-28	1,964	2,018	1,963	1,985	34,100	330.83
2014-08-27	1,959	1,980	1,959	1,962	16,800	327
2014-08-26	1,990	1,991	1,965	1,978	10,300	329.67
2014-08-25	1,988	1,993	1,948	1,985	33,800	330.83
2014-08-22	1,972	1,983	1,956	1,979	16,600	329.83
2014-08-21	1,977	1,994	1,967	1,988	19,300	331.33
2014-08-20	1,955	1,984	1,955	1,977	14,900	329.50
2014-08-19	1,992	2,000	1,940	1,963	31,000	327.17
2014-08-18	1,985	2,030	1,977	1,988	71,100	331.33
2014-08-15	1,895	1,910	1,894	1,903	14,100	317.17
2014-08-14	1,900	1,920	1,893	1,893	13,200	315.50
2014-08-13	1,870	1,906	1,865	1,900	21,700	316.67
2014-08-12	1,865	1,891	1,861	1,870	13,800	311.67
2014-08-11	1,821	1,890	1,821	1,876	43,600	312.67
2014-08-08	1,833	1,853	1,789	1,808	46,000	301.33
2014-08-07	1,860	1,880	1,820	1,865	24,000	310.83
2014-08-06	1,880	1,886	1,855	1,863	23,100	310.50
2014-08-05	1,928	1,928	1,883	1,885	17,600	314.17
2014-08-04	1,891	1,929	1,880	1,912	23,700	318.67
2014-08-01	1,890	1,895	1,850	1,892	51,900	315.33
2014-07-31	1,912	1,943	1,875	1,919	53,300	319.83
2014-07-30	1,960	1,962	1,916	1,920	90,300	320
2014-07-29	2,062	2,065	1,934	1,975	134,500	329.17
2014-07-28	2,069	2,080	2,060	2,070	30,700	345
2014-07-25	2,078	2,079	2,055	2,074	18,500	345.67
2014-07-24	2,082	2,097	2,034	2,046	38,500	341
2014-07-23	2,075	2,099	2,070	2,080	27,800	346.67
2014-07-22	2,130	2,150	2,065	2,075	77,200	345.83
2014-07-18	1,990	2,030	1,981	2,011	48,300	335.17
2014-07-17	2,060	2,095	2,000	2,030	69,400	338.33
2014-07-16	2,090	2,170	2,052	2,061	123,500	343.50
2014-07-15	2,084	2,087	2,004	2,040	89,500	340
2014-07-14	1,923	2,068	1,922	2,046	188,100	341
2014-07-11	1,860	1,893	1,848	1,883	19,500	313.83
2014-07-10	1,910	1,915	1,872	1,874	22,900	312.33
2014-07-09	1,930	1,944	1,915	1,923	19,900	320.50
2014-07-08	1,935	1,964	1,920	1,950	36,500	325
2014-07-07	1,927	1,959	1,925	1,935	43,500	322.50
2014-07-04	1,898	1,920	1,891	1,917	27,400	319.50
2014-07-03	1,910	1,915	1,887	1,898	14,700	316.33
2014-07-02	1,920	1,920	1,900	1,908	16,600	318
2014-07-01	1,927	1,938	1,898	1,901	26,800	316.83
2014-06-30	1,873	1,927	1,873	1,924	41,100	320.67
2014-06-27	1,850	1,856	1,801	1,850	42,000	308.33
2014-06-26	1,872	1,889	1,841	1,872	20,800	312
2014-06-25	1,871	1,900	1,863	1,868	23,000	311.33
2014-06-24	1,875	1,902	1,862	1,886	20,900	314.33
2014-06-23	1,872	1,907	1,865	1,884	21,900	314
2014-06-20	1,900	1,901	1,872	1,873	25,900	312.17
2014-06-19	1,906	1,926	1,892	1,901	27,200	316.83
2014-06-18	1,940	1,946	1,906	1,912	22,900	318.67
2014-06-17	1,930	1,941	1,883	1,913	39,400	318.83
2014-06-16	1,960	2,005	1,901	1,930	89,300	321.67
2014-06-13	1,868	1,935	1,855	1,932	37,400	322
2014-06-12	1,898	1,920	1,877	1,894	43,100	315.67
2014-06-11	1,910	1,937	1,902	1,927	92,200	321.17
2014-06-10	1,850	1,920	1,826	1,865	153,000	310.83
2014-06-09	1,790	1,820	1,790	1,810	22,600	301.67
2014-06-06	1,780	1,790	1,767	1,784	11,500	297.33
2014-06-05	1,794	1,799	1,750	1,778	16,400	296.33
2014-06-04	1,759	1,797	1,751	1,775	24,600	295.83
2014-06-03	1,730	1,768	1,722	1,750	27,500	291.67
2014-06-02	1,710	1,745	1,710	1,739	20,700	289.83
2014-05-30	1,727	1,731	1,691	1,697	13,300	282.83
2014-05-29	1,697	1,730	1,686	1,716	11,000	286
2014-05-28	1,705	1,719	1,693	1,716	10,900	286
2014-05-27	1,699	1,732	1,694	1,697	44,500	282.83
2014-05-26	1,660	1,693	1,656	1,688	11,700	281.33
2014-05-23	1,608	1,648	1,608	1,639	15,200	273.17
2014-05-22	1,580	1,624	1,560	1,608	24,200	268
2014-05-21	1,560	1,575	1,555	1,562	10,700	260.33
2014-05-20	1,556	1,585	1,556	1,576	30,300	262.67
2014-05-19	1,617	1,618	1,550	1,560	30,200	260
2014-05-16	1,630	1,630	1,604	1,611	14,100	268.50
2014-05-15	1,641	1,652	1,621	1,632	22,100	272
2014-05-14	1,650	1,665	1,632	1,641	30,500	273.50
2014-05-13	1,642	1,693	1,642	1,660	49,900	276.67
2014-05-12	1,720	1,721	1,695	1,702	23,300	283.67
2014-05-09	1,715	1,731	1,715	1,718	7,600	286.33
2014-05-08	1,699	1,722	1,691	1,715	7,400	285.83
2014-05-07	1,730	1,733	1,680	1,700	16,000	283.33
2014-05-02	1,713	1,735	1,711	1,735	16,100	289.17
2014-05-01	1,650	1,716	1,632	1,704	23,200	284
2014-04-30	1,682	1,685	1,641	1,650	26,300	275
2014-04-28	1,688	1,693	1,645	1,662	31,700	277
2014-04-25	1,692	1,712	1,681	1,689	20,100	281.50
2014-04-24	1,700	1,736	1,699	1,710	17,600	285
2014-04-23	1,680	1,700	1,680	1,699	22,300	283.17
2014-04-22	1,721	1,729	1,680	1,687	15,100	281.17
2014-04-21	1,717	1,732	1,691	1,704	11,200	284
2014-04-18	1,730	1,750	1,705	1,721	16,500	286.83
2014-04-17	1,745	1,748	1,710	1,721	11,400	286.83
2014-04-16	1,672	1,731	1,672	1,722	23,500	287
2014-04-15	1,681	1,714	1,660	1,665	10,700	277.50
2014-04-14	1,670	1,715	1,661	1,668	14,100	278
2014-04-11	1,701	1,714	1,688	1,690	14,500	281.67
2014-04-10	1,780	1,784	1,724	1,734	18,800	289
2014-04-09	1,761	1,784	1,738	1,738	20,200	289.67
2014-04-08	1,770	1,807	1,744	1,796	24,100	299.33
2014-04-07	1,819	1,820	1,781	1,791	21,800	298.50
2014-04-04	1,850	1,850	1,825	1,840	21,700	306.67
2014-04-03	1,803	1,837	1,801	1,813	25,600	302.17
2014-04-02	1,839	1,850	1,796	1,819	33,300	303.17
2014-04-01	1,848	1,849	1,805	1,839	14,500	306.50
2014-03-31	1,811	1,833	1,798	1,818	25,400	303
2014-03-28	1,780	1,827	1,730	1,811	27,400	301.83
2014-03-27	1,757	1,773	1,705	1,769	27,800	294.83
2014-03-26	1,650	1,736	1,650	1,731	36,700	288.50
2014-03-25	1,672	1,710	1,659	1,662	30,400	277
2014-03-24	1,687	1,730	1,680	1,698	50,200	283
2014-03-20	1,761	1,772	1,673	1,687	41,200	281.17
2014-03-19	1,780	1,785	1,746	1,761	63,300	293.50
2014-03-18	1,756	1,788	1,750	1,755	21,000	292.50
2014-03-17	1,765	1,808	1,720	1,721	36,400	286.83
2014-03-14	1,830	1,830	1,762	1,768	56,300	294.67
2014-03-13	1,876	1,884	1,839	1,856	22,300	309.33
2014-03-12	1,879	1,902	1,875	1,885	19,600	314.17
2014-03-11	1,908	1,930	1,875	1,906	22,800	317.67
2014-03-10	1,895	1,925	1,886	1,899	24,700	316.50
2014-03-07	1,900	1,940	1,891	1,901	20,800	316.83
2014-03-06	1,871	1,909	1,855	1,891	19,100	315.17
2014-03-05	1,878	1,925	1,863	1,874	16,400	312.33
2014-03-04	1,821	1,857	1,817	1,856	16,700	309.33
2014-03-03	1,857	1,864	1,800	1,861	39,200	310.17
2014-02-28	1,915	1,933	1,878	1,879	45,900	313.17
2014-02-27	1,970	1,976	1,921	1,945	36,900	324.17
2014-02-26	1,925	1,967	1,912	1,960	41,600	326.67
2014-02-25	1,900	1,942	1,888	1,923	56,500	320.50
2014-02-24	1,867	1,914	1,852	1,875	37,700	312.50
2014-02-21	1,863	1,905	1,858	1,896	26,800	316
2014-02-20	1,874	1,892	1,837	1,857	25,600	309.50
2014-02-19	1,872	1,948	1,872	1,901	37,900	316.83
2014-02-18	1,851	1,913	1,847	1,912	26,200	318.67
2014-02-17	1,885	1,885	1,760	1,841	21,500	306.83
2014-02-14	1,935	1,935	1,798	1,850	51,000	308.33
2014-02-13	1,953	1,955	1,890	1,907	41,700	317.83
2014-02-12	1,929	1,969	1,910	1,962	61,600	327
2014-02-10	1,850	1,890	1,840	1,890	40,000	315
2014-02-07	1,829	1,845	1,769	1,810	52,000	301.67
2014-02-06	1,708	1,810	1,708	1,784	51,500	297.33
2014-02-05	1,774	1,790	1,660	1,702	73,900	283.67
2014-02-04	1,600	1,780	1,600	1,725	151,000	287.50
2014-02-03	1,902	1,937	1,831	1,834	94,200	305.67
2014-01-31	2,097	2,097	1,882	1,968	116,400	328
2014-01-30	1,979	2,024	1,979	1,987	91,800	331.17
2014-01-29	2,050	2,079	2,003	2,079	85,900	346.50
2014-01-28	2,090	2,106	1,990	1,994	207,200	332.33
2014-01-27	2,103	2,116	2,003	2,032	358,800	338.67
2014-01-24	2,228	2,326	2,212	2,303	149,800	383.83
2014-01-23	2,175	2,312	2,175	2,307	194,200	384.50
2014-01-22	2,186	2,239	2,160	2,207	68,800	367.83
2014-01-21	2,229	2,240	2,178	2,187	70,300	364.50
2014-01-20	2,145	2,234	2,144	2,212	120,700	368.67
2014-01-17	2,130	2,155	2,119	2,145	40,500	357.50
2014-01-16	2,151	2,153	2,104	2,121	57,200	353.50
2014-01-15	2,151	2,180	2,106	2,155	58,700	359.17
2014-01-14	2,100	2,167	2,066	2,121	80,400	353.50
2014-01-10	2,220	2,240	2,110	2,150	149,800	358.33
2014-01-09	2,150	2,233	2,102	2,200	404,800	366.67
2014-01-08	2,014	2,080	2,000	2,044	140,700	340.67
2014-01-07	1,986	2,028	1,957	1,980	94,900	330
2014-01-06	1,990	2,044	1,970	2,002	79,100	333.67

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