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
2015-12-302,2612,2752,2602,26719,000377.83
2015-12-292,2172,2602,2172,25123,600375.17
2015-12-282,1882,2172,1802,20915,700368.17
2015-12-252,1702,1922,1542,16014,800360
2015-12-242,2302,2352,1772,19620,700366
2015-12-222,1912,2262,1822,20817,200368
2015-12-212,1752,2102,1732,19114,400365.17
2015-12-182,2002,2102,1782,20225,500367
2015-12-172,1622,2142,1592,19928,600366.50
2015-12-162,1362,1592,1212,14720,300357.83
2015-12-152,1502,1822,1222,12417,000354
2015-12-142,1002,1732,0902,16520,000360.83
2015-12-112,1892,1982,1742,19034,100365
2015-12-102,1742,1752,1302,13420,600355.67
2015-12-092,1902,2102,1852,21018,300368.33
2015-12-082,2212,2242,1852,19410,500365.67
2015-12-072,2172,2512,2172,23516,000372.50
2015-12-042,2302,2372,2002,21425,500369
2015-12-032,1882,2692,1862,26232,700377
2015-12-022,1952,2182,1952,19619,500366
2015-12-012,2062,2182,2012,2018,400366.83
2015-11-302,2012,2202,1982,21911,500369.83
2015-11-272,2102,2202,2002,20112,400366.83
2015-11-262,1922,2172,1922,21018,900368.33
2015-11-252,2002,2112,1892,18916,900364.83
2015-11-242,2212,2292,2022,21419,900369
2015-11-202,1762,2212,1752,19730,800366.17
2015-11-192,1262,1982,1032,16837,300361.33
2015-11-182,1532,1572,1262,12623,000354.33
2015-11-172,1292,1592,1252,15318,000358.83
2015-11-162,0972,1272,0732,12514,000354.17
2015-11-132,1162,1592,1112,13614,900356
2015-11-122,1312,1942,1312,16642,100361
2015-11-112,0652,1502,0592,13972,100356.50
2015-11-102,0152,0401,9982,03919,200339.83
2015-11-092,0202,0422,0072,01323,800335.50
2015-11-062,0092,0182,0012,00923,000334.83
2015-11-051,9992,0241,9992,00512,800334.17
2015-11-042,0402,0481,9811,99924,900333.17
2015-11-021,9892,0451,9692,03041,000338.33
2015-10-301,9901,9901,9461,96516,800327.50
2015-10-291,9791,9891,9701,98518,600330.83
2015-10-281,9501,9691,9501,96820,300328
2015-10-271,9901,9901,9391,94242,700323.67
2015-10-261,9952,0141,9811,99027,000331.67
2015-10-232,0002,0001,9511,97731,100329.50
2015-10-221,9391,9861,9321,98546,200330.83
2015-10-211,9151,9451,9041,92022,200320
2015-10-201,9301,9361,9151,92816,700321.33
2015-10-191,9451,9451,9121,92122,300320.17
2015-10-161,9391,9431,9101,93121,600321.83
2015-10-151,9071,9361,8901,92616,700321
2015-10-141,9401,9401,9001,90530,000317.50
2015-10-131,9451,9501,9301,93519,600322.50
2015-10-091,9771,9771,9481,95224,500325.33
2015-10-081,9951,9951,9801,98123,500330.17
2015-10-071,9741,9851,9471,98318,600330.50
2015-10-062,0092,0091,9741,97415,700329
2015-10-051,9902,0001,9671,97119,100328.50
2015-10-021,9471,9661,9311,95713,200326.17
2015-10-011,9261,9661,9121,92922,700321.50
2015-09-301,9301,9621,9221,92614,400321
2015-09-291,9501,9501,9031,90621,300317.67
2015-09-281,9801,9871,9601,96317,100327.17
2015-09-251,9351,9681,9281,96019,600326.67
2015-09-241,9411,9591,9251,94524,800324.17
2015-09-181,9601,9741,9411,96219,200327
2015-09-171,9751,9861,9651,98119,700330.17
2015-09-162,0102,0151,9631,97914,400329.83
2015-09-152,0212,0231,9851,99018,000331.67
2015-09-142,0652,0802,0152,02225,400337
2015-09-111,9492,0001,9321,97522,100329.17
2015-09-101,9081,9571,9001,95010,500325
2015-09-091,9011,9441,9011,94419,500324
2015-09-081,8851,9001,8471,85017,800308.33
2015-09-071,8801,9001,8501,88421,400314
2015-09-041,9941,9941,8841,90522,100317.50
2015-09-032,0002,0241,9501,96717,800327.83
2015-09-021,9201,9991,9181,96020,000326.67
2015-09-012,0702,0701,9801,98127,800330.17
2015-08-312,0682,1002,0402,09119,000348.50
2015-08-282,0652,0822,0052,06030,300343.33
2015-08-271,9902,0301,9901,99332,600332.17
2015-08-261,9101,9561,8871,93226,900322
2015-08-251,7891,9991,7531,84379,500307.17
2015-08-241,9822,0401,8811,88681,500314.33
2015-08-212,1172,1302,0582,06740,900344.50
2015-08-202,1932,2032,1672,16718,800361.17
2015-08-192,2672,2672,1962,20023,600366.67
2015-08-182,2822,2822,2592,26512,200377.50
2015-08-172,2502,2652,2342,25812,100376.33
2015-08-142,1972,2402,1972,23412,000372.33
2015-08-132,2162,2202,1802,19221,600365.33
2015-08-122,2502,2602,2112,21824,900369.67
2015-08-112,2302,2532,2232,24622,500374.33
2015-08-102,2402,2542,2262,23319,000372.17
2015-08-072,2712,2742,2402,25216,300375.33
2015-08-062,2782,3162,2592,26826,500378
2015-08-052,2462,2632,2112,24027,100373.33
2015-08-042,2882,2902,2382,24127,500373.50
2015-08-032,2642,3042,2452,26421,400377.33
2015-07-312,2502,2552,2252,24214,400373.67
2015-07-302,2682,2692,2092,25036,800375
2015-07-292,3362,3502,2552,26433,400377.33
2015-07-282,3172,3502,2512,30555,200384.17
2015-07-272,4262,4392,3602,37552,300395.83
2015-07-242,4082,4092,3882,39926,200399.83
2015-07-232,4002,4652,4002,42233,600403.67
2015-07-222,4522,4732,3862,41544,400402.50
2015-07-212,3492,4552,3482,44364,500407.17
2015-07-172,3062,3292,2962,32314,100387.17
2015-07-162,2662,3102,2342,30629,400384.33
2015-07-152,2892,2892,2602,26419,800377.33
2015-07-142,3392,3392,2602,28927,500381.50
2015-07-132,2002,2432,1892,23924,300373.17
2015-07-102,2032,2202,1502,16036,300360
2015-07-092,1762,2442,0882,22580,300370.83
2015-07-082,3672,3672,2242,23659,500372.67
2015-07-072,2992,3662,2972,35130,600391.83
2015-07-062,2612,3182,2302,24940,500374.83
2015-07-032,3602,3602,2552,28529,000380.83
2015-07-022,3102,3902,3092,32243,400387
2015-07-012,2622,3042,2452,29729,600382.83
2015-06-302,2152,3302,2152,29268,200382
2015-06-292,2392,3302,2022,24483,300374
2015-06-262,3402,3502,2932,34348,000390.50
2015-06-252,3402,3492,3052,34342,700390.50
2015-06-242,3742,3752,3122,35464,300392.33
2015-06-232,3952,4492,3502,37280,300395.33
2015-06-222,4342,4542,3702,399140,400399.83
2015-06-192,3182,4052,2512,394110,100399
2015-06-182,3262,3282,2362,292163,000382
2015-06-172,1052,2362,0862,227128,200371.17
2015-06-162,1192,1352,0572,08044,300346.67
2015-06-152,1002,1202,0762,11650,100352.67
2015-06-122,0452,0932,0332,08155,100346.83
2015-06-112,0072,0412,0072,03726,900339.50
2015-06-102,0052,0101,9982,00022,200333.33
2015-06-092,0502,0512,0242,02526,500337.50
2015-06-082,0122,0602,0102,03641,400339.33
2015-06-051,9842,0031,9761,99950,300333.17
2015-06-042,0002,0071,9851,99219,500332
2015-06-032,0202,0201,9901,99532,900332.50
2015-06-022,0302,0332,0162,01821,300336.33
2015-06-012,0202,0302,0112,01719,400336.17
2015-05-292,0272,0392,0172,02336,200337.17
2015-05-282,0272,0362,0012,00431,100334
2015-05-271,9902,0161,9872,01566,500335.83
2015-05-261,9751,9761,9681,97116,200328.50
2015-05-251,9711,9831,9621,97021,800328.33
2015-05-221,9691,9891,9681,97728,000329.50
2015-05-211,9981,9981,9631,96924,800328.17
2015-05-201,9952,0091,9871,99123,400331.83
2015-05-192,0032,0071,9901,99813,600333
2015-05-182,0082,0171,9831,99524,900332.50
2015-05-151,9952,0101,9911,99641,000332.67
2015-05-141,9771,9981,9621,97844,200329.67
2015-05-131,9551,9791,9341,96244,500327
2015-05-122,0102,0101,9521,958134,300326.33
2015-05-111,9701,9891,9491,97034,800328.33
2015-05-081,9501,9671,9481,96221,500327
2015-05-071,9111,9401,9051,93621,300322.67
2015-05-011,8951,9171,8921,91124,800318.50
2015-04-301,9331,9371,8921,91542,500319.17
2015-04-281,9301,9421,9071,92557,000320.83
2015-04-271,9551,9551,9231,93042,900321.67
2015-04-241,9701,9701,9491,95421,400325.67
2015-04-231,9731,9741,9501,95428,100325.67
2015-04-221,9761,9841,9621,96822,200328
2015-04-211,9951,9971,9641,97537,700329.17
2015-04-202,0022,0051,9681,98641,700331
2015-04-172,0172,0472,0102,01850,500336.33
2015-04-162,0102,0171,9962,01334,000335.50
2015-04-152,0092,0111,9942,00013,200333.33
2015-04-141,9892,0171,9892,00715,000334.50
2015-04-131,9942,0121,9861,98714,300331.17
2015-04-102,0142,0141,9861,99513,900332.50
2015-04-092,0172,0171,9821,99411,500332.33
2015-04-082,0242,0242,0042,01412,500335.67
2015-04-072,0202,0201,9861,99119,600331.83
2015-04-061,9912,0181,9872,00819,800334.67
2015-04-031,9661,9871,9631,97421,000329
2015-04-021,9421,9951,9421,96633,200327.67
2015-04-011,9791,9801,9451,95922,900326.50
2015-03-311,9922,0041,9731,97714,200329.50
2015-03-301,9801,9991,9701,98015,700330
2015-03-271,9702,0121,9651,97631,400329.33
2015-03-262,0152,0251,9992,00228,100333.67
2015-03-252,0362,0472,0202,02528,300337.50
2015-03-242,0512,0652,0402,04113,400340.17
2015-03-232,0512,0702,0472,05115,900341.83
2015-03-202,0432,0602,0432,05112,400341.83
2015-03-192,0702,0772,0412,05912,500343.17
2015-03-182,0652,0982,0412,06923,600344.83
2015-03-172,0842,1352,0842,09021,200348.33
2015-03-162,0462,1422,0462,09971,900349.83
2015-03-132,0352,1002,0202,07183,800345.17
2015-03-121,9802,0131,9721,99938,700333.17
2015-03-111,9411,9721,9401,9599,600326.50
2015-03-101,9891,9891,9441,95527,000325.83
2015-03-091,9651,9831,9531,96525,200327.50
2015-03-061,9451,9581,9301,93926,300323.17
2015-03-051,9641,9641,9221,93821,200323
2015-03-041,9701,9831,9411,95335,200325.50
2015-03-031,9952,0001,9541,97921,500329.83
2015-03-021,9952,0061,9811,98519,400330.83
2015-02-271,9951,9951,9651,97420,500329
2015-02-261,9701,9801,9651,97211,400328.67
2015-02-251,9711,9941,9661,9718,000328.50
2015-02-241,9951,9971,9751,97624,200329.33
2015-02-232,0062,0201,9851,99821,800333
2015-02-201,9862,0081,9661,99717,400332.83
2015-02-191,9502,0051,9421,98622,000331
2015-02-181,9701,9701,9401,95114,800325.17
2015-02-171,9351,9351,9141,91718,200319.50
2015-02-161,9281,9511,9251,93115,600321.83
2015-02-131,9301,9451,9201,92823,200321.33
2015-02-121,9451,9451,9201,9208,400320
2015-02-101,9351,9351,9081,9226,500320.33
2015-02-091,8981,9291,8981,92411,600320.67
2015-02-061,8921,9221,8921,89811,900316.33
2015-02-051,8961,9231,8781,89257,200315.33
2015-02-041,9561,9751,9221,95516,200325.83
2015-02-031,9952,0091,9501,95325,000325.50
2015-02-022,0032,0241,9952,00419,100334
2015-01-302,0252,0541,9992,01437,000335.67
2015-01-292,0502,0822,0112,04458,000340.67
2015-01-282,0002,0801,9882,08070,800346.67
2015-01-271,9512,0301,9312,000106,200333.33
2015-01-261,9982,0551,9952,05486,300342.33
2015-01-231,9992,0151,9932,00856,900334.67
2015-01-221,9501,9871,9381,98727,700331.17
2015-01-211,9601,9701,9401,95423,600325.67
2015-01-201,9301,9631,9181,96337,500327.17
2015-01-191,9001,9251,9001,91923,100319.83
2015-01-161,8911,9001,8461,86736,400311.17
2015-01-151,9111,9151,9011,91110,700318.50
2015-01-141,9061,9371,9061,92026,900320
2015-01-131,9001,9191,8901,90813,700318
2015-01-091,8911,9271,8871,88816,500314.67
2015-01-081,9021,9151,8711,90323,200317.17
2015-01-071,9151,9191,8981,89818,400316.33
2015-01-061,9401,9501,9071,90733,600317.83
2015-01-051,9571,9791,9351,95935,500326.50

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