3844 コムチュア(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,372	2,376	2,305	2,350	155,000	2,350
2019-12-27	2,416	2,422	2,385	2,391	101,400	2,391
2019-12-26	2,406	2,430	2,389	2,408	192,900	2,408
2019-12-25	2,410	2,448	2,405	2,430	109,600	2,430
2019-12-24	2,394	2,445	2,394	2,430	116,600	2,430
2019-12-23	2,430	2,468	2,409	2,426	124,700	2,426
2019-12-20	2,449	2,468	2,411	2,433	113,900	2,433
2019-12-19	2,423	2,478	2,419	2,426	103,000	2,426
2019-12-18	2,440	2,459	2,418	2,434	124,700	2,434
2019-12-17	2,426	2,442	2,396	2,439	105,900	2,439
2019-12-16	2,400	2,491	2,399	2,417	182,900	2,417
2019-12-13	2,399	2,401	2,367	2,390	136,900	2,390
2019-12-12	2,401	2,402	2,329	2,374	225,000	2,374
2019-12-11	2,404	2,411	2,385	2,401	100,000	2,401
2019-12-10	2,390	2,414	2,390	2,403	111,300	2,403
2019-12-09	2,409	2,418	2,365	2,390	99,700	2,390
2019-12-06	2,377	2,400	2,373	2,393	79,800	2,393
2019-12-05	2,390	2,400	2,355	2,387	122,500	2,387
2019-12-04	2,378	2,403	2,378	2,397	81,200	2,397
2019-12-03	2,362	2,403	2,360	2,390	91,700	2,390
2019-12-02	2,386	2,429	2,385	2,402	147,700	2,402
2019-11-29	2,374	2,380	2,342	2,367	79,300	2,367
2019-11-28	2,373	2,384	2,333	2,372	148,800	2,372
2019-11-27	2,365	2,398	2,313	2,385	239,100	2,385
2019-11-26	2,413	2,421	2,320	2,336	383,000	2,336
2019-11-25	2,433	2,448	2,407	2,425	170,800	2,425
2019-11-22	2,431	2,444	2,398	2,436	182,900	2,436
2019-11-21	2,364	2,438	2,359	2,436	207,100	2,436
2019-11-20	2,358	2,388	2,331	2,385	253,600	2,385
2019-11-19	2,234	2,333	2,233	2,331	374,000	2,331
2019-11-18	2,185	2,244	2,184	2,230	375,100	2,230
2019-11-15	2,091	2,163	2,064	2,141	189,500	2,141
2019-11-14	2,050	2,103	2,043	2,069	107,300	2,069
2019-11-13	2,105	2,127	2,046	2,056	226,000	2,056
2019-11-12	2,080	2,177	2,075	2,125	337,300	2,125
2019-11-11	2,041	2,098	2,034	2,055	182,100	2,055
2019-11-08	2,097	2,097	2,034	2,051	333,200	2,051
2019-11-07	2,050	2,077	2,035	2,077	188,100	2,077
2019-11-06	2,085	2,087	2,032	2,054	185,800	2,054
2019-11-05	2,092	2,108	2,044	2,055	198,600	2,055
2019-11-01	2,048	2,089	2,036	2,081	165,300	2,081
2019-10-31	1,948	2,076	1,940	2,068	419,900	2,068
2019-10-30	2,057	2,083	2,042	2,079	268,600	2,079
2019-10-29	2,020	2,066	2,020	2,056	338,200	2,056
2019-10-28	1,999	2,026	1,987	2,009	131,700	2,009
2019-10-25	1,992	2,049	1,981	1,999	209,600	1,999
2019-10-24	1,966	1,994	1,955	1,963	104,400	1,963
2019-10-23	1,955	1,963	1,925	1,944	104,700	1,944
2019-10-21	1,896	1,971	1,896	1,946	151,700	1,946
2019-10-18	1,886	1,905	1,860	1,878	159,900	1,878
2019-10-17	1,901	1,916	1,882	1,886	195,100	1,886
2019-10-16	1,928	1,950	1,890	1,892	229,800	1,892
2019-10-15	1,959	1,980	1,928	1,932	123,900	1,932
2019-10-11	1,974	1,976	1,933	1,936	125,900	1,936
2019-10-10	2,030	2,037	1,968	1,971	107,400	1,971
2019-10-09	1,987	2,037	1,970	2,028	132,600	2,028
2019-10-08	1,990	2,005	1,969	2,002	195,400	2,002
2019-10-07	2,025	2,037	1,977	1,999	159,400	1,999
2019-10-04	2,012	2,062	2,007	2,027	109,500	2,027
2019-10-03	2,035	2,041	2,007	2,018	104,400	2,018
2019-10-02	2,035	2,085	2,032	2,066	119,200	2,066
2019-10-01	2,052	2,066	2,032	2,041	98,500	2,041
2019-09-30	2,013	2,057	2,012	2,034	137,800	2,034
2019-09-27	2,053	2,068	2,005	2,035	129,200	2,035
2019-09-26	4,145	4,145	4,040	4,050	117,900	2,025
2019-09-25	4,100	4,125	4,055	4,080	57,700	2,040
2019-09-24	4,155	4,210	4,100	4,130	82,600	2,065
2019-09-20	4,120	4,290	4,100	4,160	393,000	2,080
2019-09-19	3,980	4,115	3,950	4,105	108,700	2,052.50
2019-09-18	3,910	4,050	3,905	4,005	146,100	2,002.50
2019-09-17	3,710	3,900	3,710	3,895	168,500	1,947.50
2019-09-13	3,830	3,850	3,710	3,720	118,400	1,860
2019-09-12	3,815	3,835	3,755	3,785	78,500	1,892.50
2019-09-11	3,785	3,800	3,710	3,760	95,100	1,880
2019-09-10	3,890	3,905	3,795	3,825	125,500	1,912.50
2019-09-09	3,915	3,930	3,875	3,890	57,200	1,945
2019-09-06	3,905	3,985	3,885	3,900	122,700	1,950
2019-09-05	3,830	3,895	3,830	3,870	91,300	1,935
2019-09-04	3,740	3,795	3,710	3,775	73,100	1,887.50
2019-09-03	3,755	3,830	3,745	3,780	58,600	1,890
2019-09-02	3,745	3,780	3,685	3,755	83,300	1,877.50
2019-08-30	3,725	3,795	3,710	3,780	147,200	1,890
2019-08-29	3,755	3,785	3,645	3,665	212,300	1,832.50
2019-08-28	3,905	3,930	3,785	3,810	206,600	1,905
2019-08-27	3,970	3,985	3,855	3,960	101,500	1,980
2019-08-26	3,960	4,025	3,905	3,950	141,800	1,975
2019-08-23	4,145	4,155	4,005	4,030	94,100	2,015
2019-08-22	4,185	4,240	4,130	4,140	57,000	2,070
2019-08-21	4,155	4,195	4,100	4,175	67,600	2,087.50
2019-08-20	4,045	4,255	4,045	4,225	163,000	2,112.50
2019-08-19	4,090	4,090	3,995	4,045	45,700	2,022.50
2019-08-16	4,020	4,055	3,975	4,035	72,800	2,017.50
2019-08-15	3,985	4,035	3,935	4,015	114,200	2,007.50
2019-08-14	4,230	4,240	4,045	4,120	114,400	2,060
2019-08-13	3,970	4,225	3,960	4,170	250,000	2,085
2019-08-09	4,130	4,140	4,015	4,030	70,100	2,015
2019-08-08	4,025	4,140	4,015	4,110	120,800	2,055
2019-08-07	3,995	4,035	3,975	4,025	91,700	2,012.50
2019-08-06	3,845	3,975	3,755	3,975	231,800	1,987.50
2019-08-05	4,090	4,100	3,910	3,995	180,600	1,997.50
2019-08-02	4,065	4,140	3,980	4,065	218,700	2,032.50
2019-08-01	4,320	4,360	4,115	4,175	427,100	2,087.50
2019-07-31	4,130	4,230	4,075	4,215	243,600	2,107.50
2019-07-30	4,015	4,125	4,005	4,120	172,800	2,060
2019-07-29	3,975	3,990	3,900	3,970	82,000	1,985
2019-07-26	3,890	3,980	3,870	3,930	86,000	1,965
2019-07-25	3,870	3,945	3,855	3,920	92,500	1,960
2019-07-24	4,000	4,005	3,875	3,880	148,900	1,940
2019-07-23	4,065	4,140	3,965	3,985	110,000	1,992.50
2019-07-22	4,155	4,155	4,015	4,060	100,500	2,030
2019-07-19	4,105	4,230	4,075	4,190	110,600	2,095
2019-07-18	4,135	4,180	4,070	4,070	95,300	2,035
2019-07-17	4,095	4,125	4,050	4,125	52,600	2,062.50
2019-07-16	4,045	4,120	4,010	4,095	71,900	2,047.50
2019-07-12	4,245	4,245	4,045	4,075	164,900	2,037.50
2019-07-11	4,255	4,330	4,235	4,275	124,600	2,137.50
2019-07-10	4,135	4,250	4,135	4,215	75,300	2,107.50
2019-07-09	4,170	4,230	4,130	4,190	77,800	2,095
2019-07-08	4,295	4,310	4,170	4,175	99,100	2,087.50
2019-07-05	4,165	4,245	4,070	4,245	119,300	2,122.50
2019-07-04	4,150	4,240	4,140	4,200	110,900	2,100
2019-07-03	4,070	4,165	4,065	4,145	102,200	2,072.50
2019-07-02	4,000	4,130	3,990	4,100	58,200	2,050
2019-07-01	3,955	4,100	3,930	4,050	194,900	2,025
2019-06-28	3,810	3,890	3,775	3,835	112,100	1,917.50
2019-06-27	4,000	4,000	3,680	3,810	255,500	1,905
2019-06-26	4,130	4,135	4,005	4,040	63,300	2,020
2019-06-25	4,100	4,180	4,075	4,160	69,300	2,080
2019-06-24	4,195	4,195	4,065	4,095	43,300	2,047.50
2019-06-21	4,180	4,210	4,130	4,165	162,700	2,082.50
2019-06-20	4,095	4,165	4,070	4,140	71,100	2,070
2019-06-19	4,100	4,105	4,045	4,075	36,000	2,037.50
2019-06-18	4,045	4,110	4,025	4,035	51,400	2,017.50
2019-06-17	4,095	4,145	4,065	4,065	67,600	2,032.50
2019-06-14	4,010	4,115	3,990	4,110	104,000	2,055
2019-06-13	4,100	4,100	3,940	3,980	136,600	1,990
2019-06-12	4,175	4,190	4,090	4,095	111,400	2,047.50
2019-06-11	4,085	4,190	4,065	4,190	132,500	2,095
2019-06-10	4,175	4,205	4,085	4,115	120,900	2,057.50
2019-06-07	4,065	4,155	4,045	4,125	160,500	2,062.50
2019-06-06	4,325	4,325	4,105	4,105	198,900	2,052.50
2019-06-05	4,300	4,385	4,275	4,340	168,300	2,170
2019-06-04	4,350	4,385	4,245	4,255	162,400	2,127.50
2019-06-03	4,305	4,380	4,235	4,360	124,100	2,180
2019-05-31	4,395	4,455	4,355	4,365	131,900	2,182.50
2019-05-30	4,465	4,465	4,335	4,395	146,400	2,197.50
2019-05-29	4,475	4,585	4,420	4,470	160,600	2,235
2019-05-28	4,395	4,500	4,320	4,500	175,600	2,250
2019-05-27	4,390	4,435	4,340	4,425	109,200	2,212.50
2019-05-24	4,350	4,360	4,285	4,335	109,000	2,167.50
2019-05-23	4,400	4,455	4,360	4,370	121,200	2,185
2019-05-22	4,410	4,455	4,350	4,420	133,200	2,210
2019-05-21	4,315	4,390	4,280	4,340	146,100	2,170
2019-05-20	4,435	4,465	4,280	4,280	214,400	2,140
2019-05-17	4,220	4,400	4,220	4,390	192,200	2,195
2019-05-16	4,080	4,190	4,080	4,185	135,800	2,092.50
2019-05-15	4,035	4,050	3,940	4,040	102,200	2,020
2019-05-14	4,005	4,035	3,945	3,980	260,700	1,990
2019-05-13	4,165	4,235	4,070	4,145	150,600	2,072.50
2019-05-10	4,100	4,260	4,020	4,190	268,300	2,095
2019-05-09	4,070	4,530	4,050	4,100	606,200	2,050
2019-05-08	3,865	3,900	3,740	3,860	203,800	1,930
2019-05-07	3,875	3,925	3,820	3,880	129,000	1,940
2019-04-26	3,740	3,820	3,710	3,815	144,500	1,907.50
2019-04-25	3,725	3,750	3,650	3,750	134,000	1,875
2019-04-24	3,665	3,820	3,645	3,740	143,100	1,870
2019-04-23	3,630	3,685	3,610	3,635	63,000	1,817.50
2019-04-22	3,650	3,730	3,595	3,660	80,900	1,830
2019-04-19	3,615	3,670	3,615	3,650	77,300	1,825
2019-04-18	3,700	3,705	3,570	3,585	84,100	1,792.50
2019-04-17	3,725	3,750	3,640	3,715	73,400	1,857.50
2019-04-16	3,710	3,730	3,630	3,715	83,300	1,857.50
2019-04-15	3,660	3,725	3,610	3,695	136,000	1,847.50
2019-04-12	3,620	3,660	3,545	3,630	77,600	1,815
2019-04-11	3,585	3,610	3,560	3,590	72,300	1,795
2019-04-10	3,545	3,595	3,520	3,580	65,500	1,790
2019-04-09	3,600	3,600	3,470	3,550	81,400	1,775
2019-04-08	3,515	3,555	3,500	3,550	78,100	1,775
2019-04-05	3,550	3,565	3,495	3,530	66,800	1,765
2019-04-04	3,640	3,665	3,550	3,565	113,200	1,782.50
2019-04-03	3,615	3,660	3,550	3,635	109,700	1,817.50
2019-04-02	3,660	3,660	3,585	3,585	78,000	1,792.50
2019-04-01	3,685	3,715	3,560	3,585	124,700	1,792.50
2019-03-29	3,625	3,695	3,590	3,640	222,500	1,820
2019-03-28	3,550	3,595	3,500	3,565	178,700	1,782.50
2019-03-27	3,445	3,545	3,425	3,545	193,900	1,772.50
2019-03-26	3,275	3,400	3,270	3,390	94,900	1,695
2019-03-25	3,240	3,295	3,205	3,280	87,600	1,640
2019-03-22	3,395	3,395	3,350	3,370	45,700	1,685
2019-03-20	3,350	3,395	3,325	3,345	48,700	1,672.50
2019-03-19	3,420	3,430	3,340	3,350	97,000	1,675
2019-03-18	3,400	3,470	3,365	3,465	146,400	1,732.50
2019-03-15	3,345	3,380	3,315	3,330	81,900	1,665
2019-03-14	3,445	3,450	3,330	3,340	95,600	1,670
2019-03-13	3,350	3,405	3,320	3,385	98,600	1,692.50
2019-03-12	3,395	3,435	3,370	3,380	92,600	1,690
2019-03-11	3,340	3,365	3,250	3,325	87,000	1,662.50
2019-03-08	3,320	3,395	3,250	3,275	215,000	1,637.50
2019-03-07	3,400	3,425	3,325	3,390	153,800	1,695
2019-03-06	3,430	3,445	3,345	3,400	151,400	1,700
2019-03-05	3,370	3,435	3,345	3,410	87,500	1,705
2019-03-04	3,360	3,445	3,340	3,425	160,100	1,712.50
2019-03-01	3,235	3,415	3,235	3,380	294,600	1,690
2019-02-28	3,220	3,275	3,190	3,215	237,000	1,607.50
2019-02-27	3,150	3,210	3,140	3,190	277,700	1,595
2019-02-26	3,115	3,145	3,075	3,130	106,500	1,565
2019-02-25	3,125	3,130	3,075	3,105	99,700	1,552.50
2019-02-22	3,005	3,125	2,969	3,115	212,600	1,557.50
2019-02-21	3,095	3,095	2,986	2,994	135,500	1,497
2019-02-20	3,120	3,160	3,060	3,085	229,600	1,542.50
2019-02-19	3,070	3,150	3,045	3,085	137,200	1,542.50
2019-02-18	3,080	3,125	3,040	3,065	116,700	1,532.50
2019-02-15	3,015	3,040	2,920	3,030	87,900	1,515
2019-02-14	3,075	3,105	3,015	3,030	137,500	1,515
2019-02-13	3,055	3,105	3,040	3,055	161,700	1,527.50
2019-02-12	2,949	3,030	2,925	3,015	113,400	1,507.50
2019-02-08	2,932	2,936	2,830	2,922	207,600	1,461
2019-02-07	3,080	3,080	2,911	2,969	173,000	1,484.50
2019-02-06	3,055	3,090	3,015	3,080	152,900	1,540
2019-02-05	3,105	3,185	3,015	3,045	225,100	1,522.50
2019-02-04	2,838	3,100	2,826	3,035	273,900	1,517.50
2019-02-01	2,840	2,866	2,769	2,814	175,900	1,407
2019-01-31	2,659	2,919	2,656	2,893	310,400	1,446.50
2019-01-30	2,856	2,910	2,600	2,609	614,600	1,304.50
2019-01-29	2,933	2,966	2,887	2,934	188,900	1,467
2019-01-28	2,996	3,050	2,921	2,943	220,400	1,471.50
2019-01-25	2,856	2,990	2,842	2,950	239,400	1,475
2019-01-24	2,810	2,849	2,744	2,835	160,300	1,417.50
2019-01-23	2,774	2,809	2,692	2,763	184,500	1,381.50
2019-01-22	2,845	2,857	2,734	2,784	131,300	1,392
2019-01-21	2,876	2,933	2,795	2,802	186,500	1,401
2019-01-18	2,830	2,840	2,731	2,817	231,600	1,408.50
2019-01-17	2,702	2,834	2,616	2,821	367,000	1,410.50
2019-01-16	2,593	2,710	2,580	2,672	242,000	1,336
2019-01-15	2,472	2,646	2,453	2,607	169,400	1,303.50
2019-01-11	2,453	2,561	2,406	2,485	183,000	1,242.50
2019-01-10	2,482	2,494	2,385	2,422	177,300	1,211
2019-01-09	2,500	2,539	2,460	2,513	132,100	1,256.50
2019-01-08	2,448	2,485	2,394	2,462	128,000	1,231
2019-01-07	2,405	2,501	2,378	2,450	126,500	1,225
2019-01-04	2,270	2,327	2,227	2,327	186,200	1,163.50

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