3844 コムチュア(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	2,261	2,275	2,260	2,267	19,000	377.83
2015-12-29	2,217	2,260	2,217	2,251	23,600	375.17
2015-12-28	2,188	2,217	2,180	2,209	15,700	368.17
2015-12-25	2,170	2,192	2,154	2,160	14,800	360
2015-12-24	2,230	2,235	2,177	2,196	20,700	366
2015-12-22	2,191	2,226	2,182	2,208	17,200	368
2015-12-21	2,175	2,210	2,173	2,191	14,400	365.17
2015-12-18	2,200	2,210	2,178	2,202	25,500	367
2015-12-17	2,162	2,214	2,159	2,199	28,600	366.50
2015-12-16	2,136	2,159	2,121	2,147	20,300	357.83
2015-12-15	2,150	2,182	2,122	2,124	17,000	354
2015-12-14	2,100	2,173	2,090	2,165	20,000	360.83
2015-12-11	2,189	2,198	2,174	2,190	34,100	365
2015-12-10	2,174	2,175	2,130	2,134	20,600	355.67
2015-12-09	2,190	2,210	2,185	2,210	18,300	368.33
2015-12-08	2,221	2,224	2,185	2,194	10,500	365.67
2015-12-07	2,217	2,251	2,217	2,235	16,000	372.50
2015-12-04	2,230	2,237	2,200	2,214	25,500	369
2015-12-03	2,188	2,269	2,186	2,262	32,700	377
2015-12-02	2,195	2,218	2,195	2,196	19,500	366
2015-12-01	2,206	2,218	2,201	2,201	8,400	366.83
2015-11-30	2,201	2,220	2,198	2,219	11,500	369.83
2015-11-27	2,210	2,220	2,200	2,201	12,400	366.83
2015-11-26	2,192	2,217	2,192	2,210	18,900	368.33
2015-11-25	2,200	2,211	2,189	2,189	16,900	364.83
2015-11-24	2,221	2,229	2,202	2,214	19,900	369
2015-11-20	2,176	2,221	2,175	2,197	30,800	366.17
2015-11-19	2,126	2,198	2,103	2,168	37,300	361.33
2015-11-18	2,153	2,157	2,126	2,126	23,000	354.33
2015-11-17	2,129	2,159	2,125	2,153	18,000	358.83
2015-11-16	2,097	2,127	2,073	2,125	14,000	354.17
2015-11-13	2,116	2,159	2,111	2,136	14,900	356
2015-11-12	2,131	2,194	2,131	2,166	42,100	361
2015-11-11	2,065	2,150	2,059	2,139	72,100	356.50
2015-11-10	2,015	2,040	1,998	2,039	19,200	339.83
2015-11-09	2,020	2,042	2,007	2,013	23,800	335.50
2015-11-06	2,009	2,018	2,001	2,009	23,000	334.83
2015-11-05	1,999	2,024	1,999	2,005	12,800	334.17
2015-11-04	2,040	2,048	1,981	1,999	24,900	333.17
2015-11-02	1,989	2,045	1,969	2,030	41,000	338.33
2015-10-30	1,990	1,990	1,946	1,965	16,800	327.50
2015-10-29	1,979	1,989	1,970	1,985	18,600	330.83
2015-10-28	1,950	1,969	1,950	1,968	20,300	328
2015-10-27	1,990	1,990	1,939	1,942	42,700	323.67
2015-10-26	1,995	2,014	1,981	1,990	27,000	331.67
2015-10-23	2,000	2,000	1,951	1,977	31,100	329.50
2015-10-22	1,939	1,986	1,932	1,985	46,200	330.83
2015-10-21	1,915	1,945	1,904	1,920	22,200	320
2015-10-20	1,930	1,936	1,915	1,928	16,700	321.33
2015-10-19	1,945	1,945	1,912	1,921	22,300	320.17
2015-10-16	1,939	1,943	1,910	1,931	21,600	321.83
2015-10-15	1,907	1,936	1,890	1,926	16,700	321
2015-10-14	1,940	1,940	1,900	1,905	30,000	317.50
2015-10-13	1,945	1,950	1,930	1,935	19,600	322.50
2015-10-09	1,977	1,977	1,948	1,952	24,500	325.33
2015-10-08	1,995	1,995	1,980	1,981	23,500	330.17
2015-10-07	1,974	1,985	1,947	1,983	18,600	330.50
2015-10-06	2,009	2,009	1,974	1,974	15,700	329
2015-10-05	1,990	2,000	1,967	1,971	19,100	328.50
2015-10-02	1,947	1,966	1,931	1,957	13,200	326.17
2015-10-01	1,926	1,966	1,912	1,929	22,700	321.50
2015-09-30	1,930	1,962	1,922	1,926	14,400	321
2015-09-29	1,950	1,950	1,903	1,906	21,300	317.67
2015-09-28	1,980	1,987	1,960	1,963	17,100	327.17
2015-09-25	1,935	1,968	1,928	1,960	19,600	326.67
2015-09-24	1,941	1,959	1,925	1,945	24,800	324.17
2015-09-18	1,960	1,974	1,941	1,962	19,200	327
2015-09-17	1,975	1,986	1,965	1,981	19,700	330.17
2015-09-16	2,010	2,015	1,963	1,979	14,400	329.83
2015-09-15	2,021	2,023	1,985	1,990	18,000	331.67
2015-09-14	2,065	2,080	2,015	2,022	25,400	337
2015-09-11	1,949	2,000	1,932	1,975	22,100	329.17
2015-09-10	1,908	1,957	1,900	1,950	10,500	325
2015-09-09	1,901	1,944	1,901	1,944	19,500	324
2015-09-08	1,885	1,900	1,847	1,850	17,800	308.33
2015-09-07	1,880	1,900	1,850	1,884	21,400	314
2015-09-04	1,994	1,994	1,884	1,905	22,100	317.50
2015-09-03	2,000	2,024	1,950	1,967	17,800	327.83
2015-09-02	1,920	1,999	1,918	1,960	20,000	326.67
2015-09-01	2,070	2,070	1,980	1,981	27,800	330.17
2015-08-31	2,068	2,100	2,040	2,091	19,000	348.50
2015-08-28	2,065	2,082	2,005	2,060	30,300	343.33
2015-08-27	1,990	2,030	1,990	1,993	32,600	332.17
2015-08-26	1,910	1,956	1,887	1,932	26,900	322
2015-08-25	1,789	1,999	1,753	1,843	79,500	307.17
2015-08-24	1,982	2,040	1,881	1,886	81,500	314.33
2015-08-21	2,117	2,130	2,058	2,067	40,900	344.50
2015-08-20	2,193	2,203	2,167	2,167	18,800	361.17
2015-08-19	2,267	2,267	2,196	2,200	23,600	366.67
2015-08-18	2,282	2,282	2,259	2,265	12,200	377.50
2015-08-17	2,250	2,265	2,234	2,258	12,100	376.33
2015-08-14	2,197	2,240	2,197	2,234	12,000	372.33
2015-08-13	2,216	2,220	2,180	2,192	21,600	365.33
2015-08-12	2,250	2,260	2,211	2,218	24,900	369.67
2015-08-11	2,230	2,253	2,223	2,246	22,500	374.33
2015-08-10	2,240	2,254	2,226	2,233	19,000	372.17
2015-08-07	2,271	2,274	2,240	2,252	16,300	375.33
2015-08-06	2,278	2,316	2,259	2,268	26,500	378
2015-08-05	2,246	2,263	2,211	2,240	27,100	373.33
2015-08-04	2,288	2,290	2,238	2,241	27,500	373.50
2015-08-03	2,264	2,304	2,245	2,264	21,400	377.33
2015-07-31	2,250	2,255	2,225	2,242	14,400	373.67
2015-07-30	2,268	2,269	2,209	2,250	36,800	375
2015-07-29	2,336	2,350	2,255	2,264	33,400	377.33
2015-07-28	2,317	2,350	2,251	2,305	55,200	384.17
2015-07-27	2,426	2,439	2,360	2,375	52,300	395.83
2015-07-24	2,408	2,409	2,388	2,399	26,200	399.83
2015-07-23	2,400	2,465	2,400	2,422	33,600	403.67
2015-07-22	2,452	2,473	2,386	2,415	44,400	402.50
2015-07-21	2,349	2,455	2,348	2,443	64,500	407.17
2015-07-17	2,306	2,329	2,296	2,323	14,100	387.17
2015-07-16	2,266	2,310	2,234	2,306	29,400	384.33
2015-07-15	2,289	2,289	2,260	2,264	19,800	377.33
2015-07-14	2,339	2,339	2,260	2,289	27,500	381.50
2015-07-13	2,200	2,243	2,189	2,239	24,300	373.17
2015-07-10	2,203	2,220	2,150	2,160	36,300	360
2015-07-09	2,176	2,244	2,088	2,225	80,300	370.83
2015-07-08	2,367	2,367	2,224	2,236	59,500	372.67
2015-07-07	2,299	2,366	2,297	2,351	30,600	391.83
2015-07-06	2,261	2,318	2,230	2,249	40,500	374.83
2015-07-03	2,360	2,360	2,255	2,285	29,000	380.83
2015-07-02	2,310	2,390	2,309	2,322	43,400	387
2015-07-01	2,262	2,304	2,245	2,297	29,600	382.83
2015-06-30	2,215	2,330	2,215	2,292	68,200	382
2015-06-29	2,239	2,330	2,202	2,244	83,300	374
2015-06-26	2,340	2,350	2,293	2,343	48,000	390.50
2015-06-25	2,340	2,349	2,305	2,343	42,700	390.50
2015-06-24	2,374	2,375	2,312	2,354	64,300	392.33
2015-06-23	2,395	2,449	2,350	2,372	80,300	395.33
2015-06-22	2,434	2,454	2,370	2,399	140,400	399.83
2015-06-19	2,318	2,405	2,251	2,394	110,100	399
2015-06-18	2,326	2,328	2,236	2,292	163,000	382
2015-06-17	2,105	2,236	2,086	2,227	128,200	371.17
2015-06-16	2,119	2,135	2,057	2,080	44,300	346.67
2015-06-15	2,100	2,120	2,076	2,116	50,100	352.67
2015-06-12	2,045	2,093	2,033	2,081	55,100	346.83
2015-06-11	2,007	2,041	2,007	2,037	26,900	339.50
2015-06-10	2,005	2,010	1,998	2,000	22,200	333.33
2015-06-09	2,050	2,051	2,024	2,025	26,500	337.50
2015-06-08	2,012	2,060	2,010	2,036	41,400	339.33
2015-06-05	1,984	2,003	1,976	1,999	50,300	333.17
2015-06-04	2,000	2,007	1,985	1,992	19,500	332
2015-06-03	2,020	2,020	1,990	1,995	32,900	332.50
2015-06-02	2,030	2,033	2,016	2,018	21,300	336.33
2015-06-01	2,020	2,030	2,011	2,017	19,400	336.17
2015-05-29	2,027	2,039	2,017	2,023	36,200	337.17
2015-05-28	2,027	2,036	2,001	2,004	31,100	334
2015-05-27	1,990	2,016	1,987	2,015	66,500	335.83
2015-05-26	1,975	1,976	1,968	1,971	16,200	328.50
2015-05-25	1,971	1,983	1,962	1,970	21,800	328.33
2015-05-22	1,969	1,989	1,968	1,977	28,000	329.50
2015-05-21	1,998	1,998	1,963	1,969	24,800	328.17
2015-05-20	1,995	2,009	1,987	1,991	23,400	331.83
2015-05-19	2,003	2,007	1,990	1,998	13,600	333
2015-05-18	2,008	2,017	1,983	1,995	24,900	332.50
2015-05-15	1,995	2,010	1,991	1,996	41,000	332.67
2015-05-14	1,977	1,998	1,962	1,978	44,200	329.67
2015-05-13	1,955	1,979	1,934	1,962	44,500	327
2015-05-12	2,010	2,010	1,952	1,958	134,300	326.33
2015-05-11	1,970	1,989	1,949	1,970	34,800	328.33
2015-05-08	1,950	1,967	1,948	1,962	21,500	327
2015-05-07	1,911	1,940	1,905	1,936	21,300	322.67
2015-05-01	1,895	1,917	1,892	1,911	24,800	318.50
2015-04-30	1,933	1,937	1,892	1,915	42,500	319.17
2015-04-28	1,930	1,942	1,907	1,925	57,000	320.83
2015-04-27	1,955	1,955	1,923	1,930	42,900	321.67
2015-04-24	1,970	1,970	1,949	1,954	21,400	325.67
2015-04-23	1,973	1,974	1,950	1,954	28,100	325.67
2015-04-22	1,976	1,984	1,962	1,968	22,200	328
2015-04-21	1,995	1,997	1,964	1,975	37,700	329.17
2015-04-20	2,002	2,005	1,968	1,986	41,700	331
2015-04-17	2,017	2,047	2,010	2,018	50,500	336.33
2015-04-16	2,010	2,017	1,996	2,013	34,000	335.50
2015-04-15	2,009	2,011	1,994	2,000	13,200	333.33
2015-04-14	1,989	2,017	1,989	2,007	15,000	334.50
2015-04-13	1,994	2,012	1,986	1,987	14,300	331.17
2015-04-10	2,014	2,014	1,986	1,995	13,900	332.50
2015-04-09	2,017	2,017	1,982	1,994	11,500	332.33
2015-04-08	2,024	2,024	2,004	2,014	12,500	335.67
2015-04-07	2,020	2,020	1,986	1,991	19,600	331.83
2015-04-06	1,991	2,018	1,987	2,008	19,800	334.67
2015-04-03	1,966	1,987	1,963	1,974	21,000	329
2015-04-02	1,942	1,995	1,942	1,966	33,200	327.67
2015-04-01	1,979	1,980	1,945	1,959	22,900	326.50
2015-03-31	1,992	2,004	1,973	1,977	14,200	329.50
2015-03-30	1,980	1,999	1,970	1,980	15,700	330
2015-03-27	1,970	2,012	1,965	1,976	31,400	329.33
2015-03-26	2,015	2,025	1,999	2,002	28,100	333.67
2015-03-25	2,036	2,047	2,020	2,025	28,300	337.50
2015-03-24	2,051	2,065	2,040	2,041	13,400	340.17
2015-03-23	2,051	2,070	2,047	2,051	15,900	341.83
2015-03-20	2,043	2,060	2,043	2,051	12,400	341.83
2015-03-19	2,070	2,077	2,041	2,059	12,500	343.17
2015-03-18	2,065	2,098	2,041	2,069	23,600	344.83
2015-03-17	2,084	2,135	2,084	2,090	21,200	348.33
2015-03-16	2,046	2,142	2,046	2,099	71,900	349.83
2015-03-13	2,035	2,100	2,020	2,071	83,800	345.17
2015-03-12	1,980	2,013	1,972	1,999	38,700	333.17
2015-03-11	1,941	1,972	1,940	1,959	9,600	326.50
2015-03-10	1,989	1,989	1,944	1,955	27,000	325.83
2015-03-09	1,965	1,983	1,953	1,965	25,200	327.50
2015-03-06	1,945	1,958	1,930	1,939	26,300	323.17
2015-03-05	1,964	1,964	1,922	1,938	21,200	323
2015-03-04	1,970	1,983	1,941	1,953	35,200	325.50
2015-03-03	1,995	2,000	1,954	1,979	21,500	329.83
2015-03-02	1,995	2,006	1,981	1,985	19,400	330.83
2015-02-27	1,995	1,995	1,965	1,974	20,500	329
2015-02-26	1,970	1,980	1,965	1,972	11,400	328.67
2015-02-25	1,971	1,994	1,966	1,971	8,000	328.50
2015-02-24	1,995	1,997	1,975	1,976	24,200	329.33
2015-02-23	2,006	2,020	1,985	1,998	21,800	333
2015-02-20	1,986	2,008	1,966	1,997	17,400	332.83
2015-02-19	1,950	2,005	1,942	1,986	22,000	331
2015-02-18	1,970	1,970	1,940	1,951	14,800	325.17
2015-02-17	1,935	1,935	1,914	1,917	18,200	319.50
2015-02-16	1,928	1,951	1,925	1,931	15,600	321.83
2015-02-13	1,930	1,945	1,920	1,928	23,200	321.33
2015-02-12	1,945	1,945	1,920	1,920	8,400	320
2015-02-10	1,935	1,935	1,908	1,922	6,500	320.33
2015-02-09	1,898	1,929	1,898	1,924	11,600	320.67
2015-02-06	1,892	1,922	1,892	1,898	11,900	316.33
2015-02-05	1,896	1,923	1,878	1,892	57,200	315.33
2015-02-04	1,956	1,975	1,922	1,955	16,200	325.83
2015-02-03	1,995	2,009	1,950	1,953	25,000	325.50
2015-02-02	2,003	2,024	1,995	2,004	19,100	334
2015-01-30	2,025	2,054	1,999	2,014	37,000	335.67
2015-01-29	2,050	2,082	2,011	2,044	58,000	340.67
2015-01-28	2,000	2,080	1,988	2,080	70,800	346.67
2015-01-27	1,951	2,030	1,931	2,000	106,200	333.33
2015-01-26	1,998	2,055	1,995	2,054	86,300	342.33
2015-01-23	1,999	2,015	1,993	2,008	56,900	334.67
2015-01-22	1,950	1,987	1,938	1,987	27,700	331.17
2015-01-21	1,960	1,970	1,940	1,954	23,600	325.67
2015-01-20	1,930	1,963	1,918	1,963	37,500	327.17
2015-01-19	1,900	1,925	1,900	1,919	23,100	319.83
2015-01-16	1,891	1,900	1,846	1,867	36,400	311.17
2015-01-15	1,911	1,915	1,901	1,911	10,700	318.50
2015-01-14	1,906	1,937	1,906	1,920	26,900	320
2015-01-13	1,900	1,919	1,890	1,908	13,700	318
2015-01-09	1,891	1,927	1,887	1,888	16,500	314.67
2015-01-08	1,902	1,915	1,871	1,903	23,200	317.17
2015-01-07	1,915	1,919	1,898	1,898	18,400	316.33
2015-01-06	1,940	1,950	1,907	1,907	33,600	317.83
2015-01-05	1,957	1,979	1,935	1,959	35,500	326.50

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