3844 コムチュア(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,907	2,918	2,873	2,889	65,300	1,444.50
2017-12-28	2,917	2,955	2,882	2,893	127,200	1,446.50
2017-12-27	2,914	2,966	2,885	2,909	117,100	1,454.50
2017-12-26	2,862	2,905	2,855	2,884	66,700	1,442
2017-12-25	2,906	2,930	2,875	2,885	88,200	1,442.50
2017-12-22	2,949	2,955	2,903	2,925	86,600	1,462.50
2017-12-21	2,935	2,946	2,853	2,945	120,600	1,472.50
2017-12-20	2,927	2,927	2,874	2,900	118,900	1,450
2017-12-19	2,906	2,940	2,842	2,928	163,000	1,464
2017-12-18	2,876	2,910	2,850	2,887	138,500	1,443.50
2017-12-15	2,845	2,850	2,796	2,839	107,400	1,419.50
2017-12-14	2,847	2,855	2,795	2,846	121,600	1,423
2017-12-13	2,840	2,844	2,775	2,840	114,100	1,420
2017-12-12	2,831	2,856	2,761	2,800	155,600	1,400
2017-12-11	2,790	2,825	2,690	2,824	187,600	1,412
2017-12-08	2,698	2,795	2,698	2,791	192,400	1,395.50
2017-12-07	2,609	2,710	2,609	2,697	161,500	1,348.50
2017-12-06	2,586	2,707	2,585	2,588	230,300	1,294
2017-12-05	2,579	2,579	2,502	2,548	113,400	1,274
2017-12-04	2,674	2,674	2,590	2,595	133,500	1,297.50
2017-12-01	2,581	2,683	2,565	2,646	265,600	1,323
2017-11-30	2,541	2,544	2,421	2,499	187,500	1,249.50
2017-11-29	2,561	2,597	2,541	2,561	76,300	1,280.50
2017-11-28	2,531	2,559	2,488	2,539	65,800	1,269.50
2017-11-27	2,560	2,569	2,520	2,545	105,400	1,272.50
2017-11-24	2,529	2,540	2,483	2,537	117,500	1,268.50
2017-11-22	2,479	2,503	2,444	2,493	116,700	1,246.50
2017-11-21	2,440	2,444	2,376	2,432	100,100	1,216
2017-11-20	2,355	2,385	2,328	2,378	95,500	1,189
2017-11-17	2,369	2,383	2,314	2,333	95,500	1,166.50
2017-11-16	2,280	2,337	2,261	2,321	90,200	1,160.50
2017-11-15	2,312	2,352	2,260	2,280	122,300	1,140
2017-11-13	2,370	2,409	2,350	2,381	52,700	1,190.50
2017-11-10	2,331	2,390	2,330	2,370	81,500	1,185
2017-11-09	2,424	2,488	2,366	2,403	119,100	1,201.50
2017-11-08	2,389	2,425	2,377	2,424	63,200	1,212
2017-11-07	2,427	2,428	2,377	2,406	101,000	1,203
2017-11-06	2,420	2,475	2,410	2,435	130,600	1,217.50
2017-11-02	2,342	2,444	2,342	2,433	203,400	1,216.50
2017-11-01	2,300	2,348	2,241	2,330	184,400	1,165
2017-10-31	2,197	2,297	2,185	2,282	293,300	1,141
2017-10-30	2,131	2,169	2,119	2,169	116,800	1,084.50
2017-10-27	2,067	2,116	2,042	2,110	139,700	1,055
2017-10-26	2,055	2,069	2,032	2,040	66,000	1,020
2017-10-25	2,085	2,085	2,043	2,054	97,700	1,027
2017-10-24	2,058	2,089	2,058	2,085	62,700	1,042.50
2017-10-23	2,126	2,126	2,031	2,089	111,000	1,044.50
2017-10-20	2,081	2,089	2,028	2,065	113,900	1,032.50
2017-10-19	2,140	2,160	2,075	2,099	218,600	1,049.50
2017-10-18	2,090	2,178	2,072	2,140	569,700	1,070
2017-10-17	1,975	1,996	1,955	1,976	155,300	988
2017-10-16	2,020	2,020	1,978	1,983	105,300	991.50
2017-10-13	2,045	2,060	1,979	1,999	132,600	999.50
2017-10-12	1,950	2,007	1,950	1,997	100,800	998.50
2017-10-11	1,951	1,958	1,915	1,947	62,600	973.50
2017-10-10	1,925	1,940	1,901	1,931	48,900	965.50
2017-10-06	1,940	1,940	1,902	1,916	53,700	958
2017-10-05	1,970	1,977	1,911	1,914	75,300	957
2017-10-04	2,000	2,027	1,959	1,959	80,000	979.50
2017-10-03	2,044	2,062	1,983	2,000	117,200	1,000
2017-10-02	2,052	2,100	1,998	2,023	130,700	1,011.50
2017-09-29	2,098	2,098	2,050	2,076	117,600	1,038
2017-09-28	1,915	2,079	1,910	2,078	249,400	1,039
2017-09-27	1,933	1,934	1,895	1,920	113,600	960
2017-09-26	5,820	5,840	5,730	5,830	51,400	971.67
2017-09-25	5,610	5,800	5,610	5,770	28,400	961.67
2017-09-22	5,760	5,760	5,580	5,600	41,000	933.33
2017-09-21	5,780	5,780	5,700	5,720	23,600	953.33
2017-09-20	5,820	5,820	5,750	5,770	26,300	961.67
2017-09-19	5,800	5,820	5,720	5,800	37,000	966.67
2017-09-15	5,750	5,820	5,740	5,750	25,600	958.33
2017-09-14	5,810	5,880	5,770	5,780	30,000	963.33
2017-09-13	5,880	5,880	5,800	5,840	41,700	973.33
2017-09-12	5,870	5,930	5,810	5,850	30,700	975
2017-09-11	5,890	5,940	5,770	5,860	34,400	976.67
2017-09-08	5,850	5,880	5,820	5,850	35,400	975
2017-09-07	5,900	5,960	5,810	5,850	54,200	975
2017-09-06	5,710	5,880	5,620	5,840	32,900	973.33
2017-09-05	6,050	6,050	5,760	5,810	73,400	968.33
2017-09-04	5,890	6,010	5,730	5,970	53,600	995
2017-09-01	5,710	5,990	5,700	5,890	53,200	981.67
2017-08-31	5,630	5,770	5,580	5,670	40,800	945
2017-08-30	5,660	5,670	5,560	5,600	25,200	933.33
2017-08-29	5,550	5,680	5,500	5,650	29,900	941.67
2017-08-28	5,640	5,650	5,520	5,550	32,800	925
2017-08-25	5,710	5,740	5,620	5,620	16,800	936.67
2017-08-24	5,800	5,880	5,610	5,610	44,800	935
2017-08-23	5,490	5,780	5,490	5,730	85,600	955
2017-08-22	5,310	5,450	5,310	5,420	31,000	903.33
2017-08-21	5,270	5,400	5,250	5,360	35,100	893.33
2017-08-18	5,420	5,470	5,320	5,320	31,900	886.67
2017-08-17	5,380	5,460	5,380	5,440	18,900	906.67
2017-08-16	5,400	5,440	5,370	5,380	19,900	896.67
2017-08-15	5,230	5,420	5,210	5,400	34,600	900
2017-08-14	5,140	5,280	5,110	5,200	21,500	866.67
2017-08-10	5,140	5,250	5,140	5,240	17,800	873.33
2017-08-09	5,280	5,300	5,140	5,180	22,400	863.33
2017-08-08	5,290	5,330	5,240	5,280	24,100	880
2017-08-07	5,220	5,290	5,130	5,270	23,600	878.33
2017-08-04	5,100	5,180	5,070	5,130	25,100	855
2017-08-03	5,110	5,120	4,960	5,080	39,800	846.67
2017-08-02	5,220	5,250	5,110	5,110	46,500	851.67
2017-08-01	5,280	5,500	5,070	5,130	146,500	855
2017-07-31	5,150	5,200	5,050	5,050	27,000	841.67
2017-07-28	5,190	5,210	5,110	5,150	27,500	858.33
2017-07-27	5,100	5,250	5,070	5,190	27,900	865
2017-07-26	5,190	5,200	5,050	5,070	21,300	845
2017-07-25	5,070	5,180	5,070	5,170	26,100	861.67
2017-07-24	5,080	5,080	5,020	5,070	10,500	845
2017-07-21	5,020	5,130	5,020	5,120	18,600	853.33
2017-07-20	5,000	5,100	4,950	5,040	21,900	840
2017-07-19	4,835	5,040	4,835	5,030	32,000	838.33
2017-07-18	4,920	4,920	4,835	4,880	15,700	813.33
2017-07-14	5,040	5,040	4,910	4,945	21,500	824.17
2017-07-13	5,050	5,100	5,010	5,040	37,500	840
2017-07-12	4,985	5,020	4,890	4,970	29,300	828.33
2017-07-11	4,830	4,915	4,810	4,915	19,500	819.17
2017-07-10	4,775	4,895	4,775	4,830	17,700	805
2017-07-07	4,755	4,845	4,725	4,800	38,200	800
2017-07-06	4,870	4,935	4,790	4,830	34,600	805
2017-07-05	4,795	4,855	4,735	4,845	34,000	807.50
2017-07-04	4,985	4,985	4,765	4,780	54,200	796.67
2017-07-03	4,850	4,980	4,820	4,895	38,800	815.83
2017-06-30	4,850	4,945	4,850	4,860	54,300	810
2017-06-29	5,080	5,100	4,880	4,980	73,000	830
2017-06-28	5,230	5,260	5,000	5,030	76,800	838.33
2017-06-27	5,410	5,440	5,250	5,310	53,100	885
2017-06-26	5,130	5,410	5,110	5,410	68,600	901.67
2017-06-23	5,160	5,170	4,970	5,050	29,200	841.67
2017-06-22	5,050	5,170	5,030	5,140	34,400	856.67
2017-06-21	5,140	5,170	5,080	5,090	36,000	848.33
2017-06-20	5,210	5,230	5,120	5,160	39,500	860
2017-06-19	5,000	5,260	5,000	5,210	46,700	868.33
2017-06-16	5,420	5,420	5,080	5,140	65,700	856.67
2017-06-15	5,190	5,340	5,160	5,340	69,700	890
2017-06-14	5,060	5,200	5,060	5,160	50,700	860
2017-06-13	4,955	5,050	4,930	5,020	31,100	836.67
2017-06-12	4,995	5,050	4,870	5,020	59,000	836.67
2017-06-09	4,890	4,970	4,850	4,970	34,800	828.33
2017-06-08	4,900	4,925	4,865	4,875	43,300	812.50
2017-06-07	4,765	4,875	4,765	4,875	34,400	812.50
2017-06-06	4,800	4,830	4,735	4,785	38,800	797.50
2017-06-05	4,680	4,860	4,665	4,845	40,000	807.50
2017-06-02	4,735	4,785	4,650	4,675	40,000	779.17
2017-06-01	4,635	4,760	4,615	4,730	37,400	788.33
2017-05-31	4,580	4,675	4,580	4,635	19,400	772.50
2017-05-30	4,665	4,675	4,570	4,595	41,500	765.83
2017-05-29	4,540	4,665	4,510	4,615	30,800	769.17
2017-05-26	4,500	4,590	4,490	4,560	42,800	760
2017-05-25	4,590	4,600	4,500	4,510	40,100	751.67
2017-05-24	4,510	4,620	4,505	4,620	58,900	770
2017-05-23	4,350	4,495	4,320	4,455	61,000	742.50
2017-05-22	4,300	4,335	4,270	4,300	15,500	716.67
2017-05-19	4,320	4,345	4,235	4,245	26,100	707.50
2017-05-18	4,145	4,335	4,145	4,320	38,000	720
2017-05-17	4,330	4,330	4,235	4,285	35,300	714.17
2017-05-16	4,250	4,370	4,250	4,340	57,100	723.33
2017-05-15	4,125	4,235	4,125	4,235	35,600	705.83
2017-05-12	4,160	4,195	4,125	4,125	21,000	687.50
2017-05-11	4,120	4,250	4,120	4,155	60,200	692.50
2017-05-10	4,110	4,165	4,095	4,120	48,800	686.67
2017-05-09	3,985	4,140	3,985	4,075	73,900	679.17
2017-05-08	3,990	4,020	3,895	3,985	62,000	664.17
2017-05-02	4,025	4,025	3,940	3,985	105,600	664.17
2017-05-01	3,730	3,885	3,730	3,885	40,200	647.50
2017-04-28	3,805	3,805	3,765	3,775	14,200	629.17
2017-04-27	3,790	3,815	3,745	3,815	20,900	635.83
2017-04-26	3,730	3,795	3,710	3,760	35,100	626.67
2017-04-25	3,650	3,680	3,630	3,670	10,900	611.67
2017-04-24	3,715	3,725	3,640	3,655	27,200	609.17
2017-04-21	3,665	3,695	3,620	3,670	17,800	611.67
2017-04-20	3,680	3,685	3,615	3,620	15,400	603.33
2017-04-19	3,590	3,705	3,590	3,690	26,900	615
2017-04-18	3,595	3,680	3,570	3,600	20,800	600
2017-04-17	3,450	3,585	3,450	3,585	18,300	597.50
2017-04-14	3,600	3,600	3,500	3,505	17,700	584.17
2017-04-13	3,500	3,615	3,480	3,595	26,000	599.17
2017-04-12	3,580	3,580	3,460	3,550	37,500	591.67
2017-04-11	3,685	3,695	3,595	3,625	29,600	604.17
2017-04-10	3,755	3,760	3,710	3,740	26,600	623.33
2017-04-07	3,620	3,740	3,595	3,690	48,300	615
2017-04-06	3,665	3,685	3,580	3,605	33,700	600.83
2017-04-05	3,770	3,835	3,680	3,725	41,500	620.83
2017-04-04	3,900	3,945	3,760	3,765	48,900	627.50
2017-04-03	3,870	3,930	3,850	3,865	25,000	644.17
2017-03-31	3,920	3,995	3,900	3,900	30,200	650
2017-03-30	4,020	4,040	3,920	3,940	23,700	656.67
2017-03-29	4,000	4,070	3,965	4,025	37,900	670.83
2017-03-28	3,950	3,990	3,940	3,985	40,900	664.17
2017-03-27	3,960	3,975	3,910	3,910	25,200	651.67
2017-03-24	3,860	3,990	3,860	3,955	38,600	659.17
2017-03-23	3,900	3,920	3,830	3,830	17,400	638.33
2017-03-22	3,945	4,005	3,875	3,880	40,400	646.67
2017-03-21	3,900	4,020	3,895	4,015	52,400	669.17
2017-03-17	3,905	3,905	3,805	3,870	42,800	645
2017-03-16	3,810	3,900	3,810	3,885	22,600	647.50
2017-03-15	3,870	3,895	3,800	3,810	35,500	635
2017-03-14	3,900	4,020	3,875	3,895	112,200	649.17
2017-03-13	3,845	3,950	3,815	3,870	64,800	645
2017-03-10	3,730	3,820	3,720	3,815	43,500	635.83
2017-03-09	3,690	3,715	3,670	3,715	23,400	619.17
2017-03-08	3,650	3,685	3,630	3,660	26,800	610
2017-03-07	3,685	3,685	3,645	3,665	13,700	610.83
2017-03-06	3,635	3,690	3,635	3,680	22,800	613.33
2017-03-03	3,650	3,665	3,615	3,635	10,100	605.83
2017-03-02	3,655	3,665	3,610	3,665	21,600	610.83
2017-03-01	3,630	3,630	3,560	3,605	29,600	600.83
2017-02-28	3,645	3,670	3,615	3,630	20,900	605
2017-02-27	3,670	3,670	3,595	3,630	36,800	605
2017-02-24	3,700	3,735	3,670	3,685	23,000	614.17
2017-02-23	3,730	3,730	3,655	3,710	41,100	618.33
2017-02-22	3,600	3,770	3,600	3,770	105,600	628.33
2017-02-21	3,540	3,580	3,520	3,580	26,300	596.67
2017-02-20	3,540	3,540	3,485	3,520	26,100	586.67
2017-02-17	3,490	3,560	3,480	3,550	25,200	591.67
2017-02-16	3,540	3,540	3,470	3,485	45,400	580.83
2017-02-15	3,570	3,590	3,515	3,525	25,000	587.50
2017-02-14	3,545	3,600	3,545	3,565	37,000	594.17
2017-02-13	3,550	3,560	3,500	3,560	31,900	593.33
2017-02-10	3,550	3,560	3,510	3,520	31,100	586.67
2017-02-09	3,540	3,540	3,495	3,520	19,800	586.67
2017-02-08	3,520	3,560	3,505	3,540	14,800	590
2017-02-07	3,535	3,570	3,505	3,530	38,500	588.33
2017-02-06	3,550	3,575	3,530	3,575	42,600	595.83
2017-02-03	3,510	3,560	3,500	3,505	34,300	584.17
2017-02-02	3,470	3,545	3,470	3,495	28,200	582.50
2017-02-01	3,530	3,545	3,465	3,470	40,000	578.33
2017-01-31	3,510	3,595	3,500	3,545	46,700	590.83
2017-01-30	3,460	3,560	3,420	3,560	59,700	593.33
2017-01-27	3,500	3,530	3,465	3,510	42,500	585
2017-01-26	3,480	3,510	3,460	3,485	40,300	580.83
2017-01-25	3,385	3,465	3,385	3,465	41,600	577.50
2017-01-24	3,310	3,370	3,305	3,370	19,700	561.67
2017-01-23	3,330	3,340	3,295	3,335	19,600	555.83
2017-01-20	3,315	3,350	3,295	3,325	25,400	554.17
2017-01-19	3,370	3,370	3,300	3,315	30,200	552.50
2017-01-18	3,310	3,330	3,265	3,330	32,700	555
2017-01-17	3,400	3,400	3,325	3,340	25,100	556.67
2017-01-16	3,375	3,410	3,345	3,390	24,100	565
2017-01-13	3,365	3,415	3,355	3,375	49,100	562.50
2017-01-12	3,465	3,470	3,365	3,400	48,900	566.67
2017-01-11	3,555	3,570	3,460	3,465	38,400	577.50
2017-01-10	3,565	3,605	3,470	3,530	57,800	588.33
2017-01-06	3,450	3,535	3,435	3,520	61,800	586.67
2017-01-05	3,390	3,495	3,365	3,485	82,400	580.83
2017-01-04	3,280	3,370	3,280	3,365	56,400	560.83

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