3844 コムチュア(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,890	2,945	2,860	2,921	101,700	2,921
2020-12-29	2,811	2,897	2,811	2,887	106,700	2,887
2020-12-28	2,865	2,874	2,795	2,808	128,000	2,808
2020-12-25	2,863	2,901	2,852	2,874	83,000	2,874
2020-12-24	2,873	2,884	2,816	2,837	66,200	2,837
2020-12-23	2,815	2,874	2,814	2,873	72,900	2,873
2020-12-22	2,863	2,883	2,795	2,798	136,700	2,798
2020-12-21	2,898	2,941	2,863	2,885	113,200	2,885
2020-12-18	3,020	3,020	2,913	2,926	149,700	2,926
2020-12-17	2,949	3,020	2,942	3,020	97,600	3,020
2020-12-16	2,979	2,984	2,939	2,939	110,700	2,939
2020-12-15	3,025	3,075	2,989	2,998	117,800	2,998
2020-12-14	3,105	3,130	3,025	3,030	144,100	3,030
2020-12-11	3,125	3,150	3,100	3,140	112,500	3,140
2020-12-10	3,105	3,150	3,095	3,100	93,200	3,100
2020-12-09	3,140	3,180	3,095	3,165	89,900	3,165
2020-12-08	3,100	3,160	3,085	3,115	81,400	3,115
2020-12-07	3,155	3,155	3,070	3,075	139,400	3,075
2020-12-04	3,100	3,130	3,060	3,130	88,200	3,130
2020-12-03	3,085	3,100	3,050	3,070	84,200	3,070
2020-12-02	3,205	3,220	3,090	3,090	153,900	3,090
2020-12-01	3,250	3,280	3,210	3,210	87,800	3,210
2020-11-30	3,270	3,295	3,220	3,230	137,600	3,230
2020-11-27	3,200	3,255	3,170	3,250	144,400	3,250
2020-11-26	3,095	3,195	3,085	3,175	150,700	3,175
2020-11-25	3,090	3,095	3,045	3,060	142,600	3,060
2020-11-24	3,050	3,080	3,035	3,060	181,900	3,060
2020-11-20	2,983	3,015	2,966	3,010	157,100	3,010
2020-11-19	2,924	2,971	2,874	2,971	142,100	2,971
2020-11-18	2,940	2,968	2,890	2,904	115,700	2,904
2020-11-17	2,995	2,999	2,882	2,894	172,000	2,894
2020-11-16	2,948	2,993	2,924	2,983	174,100	2,983
2020-11-13	2,954	2,990	2,892	2,918	163,700	2,918
2020-11-12	2,842	2,969	2,828	2,958	312,100	2,958
2020-11-11	2,745	2,780	2,685	2,758	113,000	2,758
2020-11-10	2,859	2,874	2,727	2,745	195,200	2,745
2020-11-09	2,868	2,920	2,821	2,913	148,700	2,913
2020-11-06	2,893	2,926	2,792	2,818	183,800	2,818
2020-11-05	2,819	2,923	2,787	2,893	248,600	2,893
2020-11-04	2,748	2,783	2,710	2,757	137,300	2,757
2020-11-02	2,678	2,810	2,678	2,722	225,300	2,722
2020-10-30	2,693	2,717	2,643	2,669	190,400	2,669
2020-10-29	2,662	2,720	2,650	2,688	132,900	2,688
2020-10-28	2,738	2,776	2,696	2,742	170,100	2,742
2020-10-27	2,643	2,725	2,601	2,711	134,700	2,711
2020-10-26	2,750	2,764	2,659	2,666	132,300	2,666
2020-10-23	2,755	2,766	2,674	2,750	172,400	2,750
2020-10-22	2,850	2,870	2,760	2,770	152,500	2,770
2020-10-21	2,911	2,960	2,885	2,888	112,400	2,888
2020-10-20	2,882	2,933	2,851	2,911	119,100	2,911
2020-10-19	2,906	2,906	2,861	2,901	101,800	2,901
2020-10-16	2,937	2,970	2,870	2,906	123,000	2,906
2020-10-15	3,015	3,025	2,951	2,976	97,100	2,976
2020-10-14	3,015	3,080	2,990	3,020	164,500	3,020
2020-10-13	3,030	3,040	2,968	2,997	179,300	2,997
2020-10-12	3,005	3,050	2,980	3,035	132,900	3,035
2020-10-09	2,950	2,999	2,912	2,999	228,700	2,999
2020-10-08	2,941	3,010	2,918	2,974	283,200	2,974
2020-10-07	2,780	3,030	2,780	2,973	795,700	2,973
2020-10-06	2,695	2,719	2,665	2,707	131,800	2,707
2020-10-05	2,617	2,677	2,610	2,677	120,300	2,677
2020-10-02	2,667	2,669	2,566	2,578	113,800	2,578
2020-09-30	2,667	2,672	2,631	2,631	159,900	2,631
2020-09-29	2,689	2,713	2,653	2,692	142,900	2,692
2020-09-28	2,702	2,714	2,636	2,695	165,600	2,695
2020-09-25	2,660	2,717	2,655	2,692	154,700	2,692
2020-09-24	2,700	2,711	2,645	2,650	163,200	2,650
2020-09-23	2,720	2,756	2,694	2,710	160,300	2,710
2020-09-18	2,682	2,718	2,674	2,718	196,500	2,718
2020-09-17	2,647	2,686	2,626	2,674	164,400	2,674
2020-09-16	2,620	2,654	2,604	2,636	154,700	2,636
2020-09-15	2,579	2,629	2,567	2,593	203,200	2,593
2020-09-14	2,490	2,540	2,452	2,539	157,100	2,539
2020-09-11	2,539	2,539	2,449	2,489	192,100	2,489
2020-09-10	2,494	2,544	2,458	2,505	270,500	2,505
2020-09-09	2,398	2,462	2,356	2,457	208,700	2,457
2020-09-08	2,528	2,530	2,402	2,419	346,600	2,419
2020-09-07	2,467	2,536	2,453	2,504	544,300	2,504
2020-09-04	2,305	2,435	2,300	2,432	413,000	2,432
2020-09-03	2,350	2,353	2,318	2,349	218,400	2,349
2020-09-02	2,327	2,343	2,310	2,321	169,800	2,321
2020-09-01	2,270	2,296	2,245	2,290	114,800	2,290
2020-08-31	2,210	2,269	2,210	2,236	130,900	2,236
2020-08-28	2,274	2,274	2,147	2,177	260,400	2,177
2020-08-27	2,306	2,329	2,263	2,269	145,700	2,269
2020-08-26	2,295	2,295	2,240	2,273	183,600	2,273
2020-08-25	2,320	2,320	2,278	2,278	130,100	2,278
2020-08-24	2,304	2,312	2,279	2,312	115,600	2,312
2020-08-21	2,306	2,338	2,298	2,318	135,400	2,318
2020-08-20	2,324	2,328	2,267	2,284	193,500	2,284
2020-08-19	2,322	2,369	2,312	2,354	145,700	2,354
2020-08-18	2,350	2,353	2,315	2,321	180,600	2,321
2020-08-17	2,426	2,441	2,352	2,372	176,100	2,372
2020-08-14	2,399	2,421	2,370	2,413	144,000	2,413
2020-08-13	2,378	2,412	2,348	2,408	186,100	2,408
2020-08-12	2,342	2,380	2,291	2,347	164,800	2,347
2020-08-11	2,332	2,380	2,307	2,355	166,700	2,355
2020-08-07	2,446	2,455	2,355	2,382	234,500	2,382
2020-08-06	2,370	2,514	2,338	2,440	462,700	2,440
2020-08-05	2,241	2,337	2,231	2,330	378,700	2,330
2020-08-04	2,284	2,317	2,185	2,224	649,400	2,224
2020-08-03	2,490	2,491	2,278	2,283	744,800	2,283
2020-07-31	2,870	2,897	2,736	2,778	238,500	2,778
2020-07-30	2,778	2,820	2,769	2,820	200,300	2,820
2020-07-29	2,722	2,781	2,702	2,747	140,400	2,747
2020-07-28	2,733	2,759	2,703	2,748	110,600	2,748
2020-07-27	2,661	2,716	2,621	2,715	122,500	2,715
2020-07-22	2,742	2,742	2,664	2,709	118,500	2,709
2020-07-21	2,615	2,762	2,615	2,740	201,900	2,740
2020-07-20	2,606	2,654	2,561	2,615	119,800	2,615
2020-07-17	2,615	2,661	2,588	2,618	101,100	2,618
2020-07-16	2,679	2,680	2,595	2,607	86,100	2,607
2020-07-15	2,632	2,647	2,575	2,647	119,600	2,647
2020-07-14	2,702	2,717	2,591	2,618	176,000	2,618
2020-07-13	2,720	2,729	2,659	2,729	164,700	2,729
2020-07-10	2,681	2,735	2,680	2,704	148,700	2,704
2020-07-09	2,722	2,736	2,659	2,680	108,000	2,680
2020-07-08	2,754	2,757	2,703	2,705	115,500	2,705
2020-07-07	2,699	2,743	2,678	2,729	122,900	2,729
2020-07-06	2,666	2,680	2,630	2,655	85,700	2,655
2020-07-03	2,623	2,669	2,599	2,668	78,800	2,668
2020-07-02	2,700	2,736	2,575	2,602	181,600	2,602
2020-07-01	2,770	2,793	2,670	2,687	164,500	2,687
2020-06-30	2,789	2,812	2,756	2,789	156,500	2,789
2020-06-29	2,798	2,811	2,727	2,739	135,000	2,739
2020-06-26	2,894	2,898	2,810	2,827	135,500	2,827
2020-06-25	2,900	2,965	2,867	2,873	236,400	2,873
2020-06-24	2,843	2,920	2,820	2,910	259,400	2,910
2020-06-23	2,830	2,830	2,755	2,790	107,300	2,790
2020-06-22	2,820	2,821	2,774	2,798	103,400	2,798
2020-06-19	2,851	2,866	2,804	2,812	125,200	2,812
2020-06-18	2,761	2,823	2,750	2,813	147,600	2,813
2020-06-17	2,700	2,753	2,676	2,730	149,600	2,730
2020-06-16	2,790	2,804	2,713	2,723	175,800	2,723
2020-06-15	2,802	2,818	2,717	2,717	181,500	2,717
2020-06-12	2,717	2,829	2,702	2,790	205,700	2,790
2020-06-11	2,800	2,836	2,767	2,816	181,400	2,816
2020-06-10	2,818	2,862	2,788	2,814	227,800	2,814
2020-06-09	2,830	2,835	2,756	2,790	317,300	2,790
2020-06-08	2,907	2,919	2,805	2,855	328,800	2,855
2020-06-05	2,960	2,980	2,833	2,886	306,100	2,886
2020-06-04	2,987	3,010	2,920	2,998	246,000	2,998
2020-06-03	3,100	3,105	2,977	3,035	176,800	3,035
2020-06-02	3,060	3,085	2,990	3,070	202,600	3,070
2020-06-01	2,950	3,035	2,896	3,010	221,900	3,010
2020-05-29	2,845	2,970	2,836	2,967	314,500	2,967
2020-05-28	2,999	2,999	2,788	2,832	469,800	2,832
2020-05-27	3,010	3,010	2,928	2,988	180,600	2,988
2020-05-26	3,040	3,075	3,000	3,010	261,500	3,010
2020-05-25	2,806	3,025	2,805	3,025	443,000	3,025
2020-05-22	2,715	2,794	2,701	2,756	287,700	2,756
2020-05-21	2,679	2,768	2,660	2,726	437,400	2,726
2020-05-20	2,519	2,701	2,514	2,629	391,700	2,629
2020-05-19	2,400	2,526	2,381	2,502	399,700	2,502
2020-05-18	2,294	2,496	2,235	2,467	578,900	2,467
2020-05-15	2,230	2,230	2,129	2,194	233,600	2,194
2020-05-14	2,320	2,327	2,230	2,232	118,200	2,232
2020-05-13	2,272	2,323	2,269	2,316	77,700	2,316
2020-05-12	2,255	2,315	2,229	2,295	135,200	2,295
2020-05-11	2,248	2,248	2,188	2,223	149,700	2,223
2020-05-08	2,326	2,347	2,240	2,268	115,200	2,268
2020-05-07	2,222	2,298	2,217	2,296	117,500	2,296
2020-05-01	2,177	2,230	2,170	2,191	148,000	2,191
2020-04-30	2,279	2,288	2,175	2,183	212,100	2,183
2020-04-28	2,244	2,244	2,202	2,234	108,400	2,234
2020-04-27	2,292	2,295	2,253	2,263	75,300	2,263
2020-04-24	2,225	2,249	2,199	2,244	86,200	2,244
2020-04-23	2,295	2,303	2,187	2,203	108,000	2,203
2020-04-22	2,248	2,262	2,201	2,229	93,400	2,229
2020-04-21	2,308	2,348	2,277	2,277	74,900	2,277
2020-04-20	2,317	2,382	2,317	2,358	88,700	2,358
2020-04-17	2,342	2,357	2,284	2,341	151,600	2,341
2020-04-16	2,188	2,309	2,188	2,309	196,300	2,309
2020-04-15	2,230	2,238	2,186	2,197	107,200	2,197
2020-04-14	2,200	2,221	2,158	2,206	157,400	2,206
2020-04-13	2,143	2,234	2,143	2,228	145,800	2,228
2020-04-10	2,116	2,178	2,081	2,174	176,600	2,174
2020-04-09	2,099	2,099	2,031	2,088	139,000	2,088
2020-04-08	2,003	2,046	1,953	2,038	175,000	2,038
2020-04-07	1,980	2,073	1,937	2,017	239,700	2,017
2020-04-06	1,886	1,946	1,869	1,922	288,300	1,922
2020-04-03	1,971	1,998	1,871	1,905	272,300	1,905
2020-04-02	2,069	2,148	1,973	2,014	361,100	2,014
2020-04-01	2,200	2,200	2,100	2,115	246,000	2,115
2020-03-31	2,148	2,240	2,148	2,200	208,200	2,200
2020-03-30	2,048	2,104	2,019	2,104	158,300	2,104
2020-03-27	2,098	2,140	2,033	2,082	318,900	2,082
2020-03-26	1,998	2,081	1,990	2,035	167,300	2,035
2020-03-25	2,099	2,099	1,986	2,040	256,100	2,040
2020-03-24	2,047	2,150	1,990	2,019	218,200	2,019
2020-03-23	1,935	1,985	1,828	1,960	334,300	1,960
2020-03-19	1,838	1,975	1,804	1,975	318,600	1,975
2020-03-18	1,723	1,872	1,721	1,758	298,400	1,758
2020-03-17	1,469	1,731	1,469	1,685	535,200	1,685
2020-03-16	1,540	1,661	1,510	1,517	253,200	1,517
2020-03-13	1,491	1,567	1,412	1,533	463,900	1,533
2020-03-12	1,735	1,800	1,662	1,699	327,200	1,699
2020-03-11	1,979	1,993	1,815	1,815	202,600	1,815
2020-03-10	1,892	1,982	1,800	1,972	265,400	1,972
2020-03-09	2,141	2,164	1,964	1,972	268,300	1,972
2020-03-06	2,214	2,267	2,208	2,235	300,200	2,235
2020-03-05	2,257	2,268	2,203	2,233	210,300	2,233
2020-03-04	2,148	2,215	2,145	2,180	218,100	2,180
2020-03-03	2,319	2,334	2,174	2,195	314,900	2,195
2020-03-02	2,104	2,284	2,102	2,243	221,100	2,243
2020-02-28	2,108	2,155	2,089	2,115	373,400	2,115
2020-02-27	2,172	2,191	2,120	2,172	309,300	2,172
2020-02-26	2,126	2,158	2,114	2,151	190,700	2,151
2020-02-25	2,124	2,176	2,120	2,152	148,700	2,152
2020-02-21	2,220	2,271	2,216	2,236	85,600	2,236
2020-02-20	2,267	2,310	2,256	2,258	148,700	2,258
2020-02-19	2,225	2,246	2,193	2,207	117,000	2,207
2020-02-18	2,279	2,293	2,187	2,193	152,100	2,193
2020-02-17	2,389	2,389	2,283	2,283	123,200	2,283
2020-02-14	2,499	2,529	2,425	2,433	148,500	2,433
2020-02-13	2,471	2,506	2,418	2,503	145,600	2,503
2020-02-12	2,430	2,505	2,420	2,456	170,300	2,456
2020-02-10	2,408	2,493	2,408	2,431	147,100	2,431
2020-02-07	2,433	2,475	2,392	2,416	224,900	2,416
2020-02-06	2,331	2,426	2,321	2,408	324,900	2,408
2020-02-05	2,231	2,294	2,216	2,281	251,800	2,281
2020-02-04	2,143	2,206	2,129	2,174	193,200	2,174
2020-02-03	2,083	2,160	2,082	2,142	221,900	2,142
2020-01-31	2,168	2,212	2,144	2,146	286,500	2,146
2020-01-30	2,220	2,330	2,150	2,168	733,900	2,168
2020-01-29	2,501	2,516	2,451	2,465	264,000	2,465
2020-01-28	2,464	2,502	2,443	2,485	187,400	2,485
2020-01-27	2,442	2,500	2,441	2,480	173,900	2,480
2020-01-24	2,510	2,521	2,480	2,500	98,900	2,500
2020-01-23	2,468	2,505	2,457	2,491	148,000	2,491
2020-01-22	2,488	2,527	2,482	2,486	124,100	2,486
2020-01-21	2,474	2,503	2,473	2,485	88,900	2,485
2020-01-20	2,477	2,500	2,453	2,479	94,500	2,479
2020-01-17	2,513	2,548	2,475	2,477	129,600	2,477
2020-01-16	2,451	2,529	2,450	2,521	160,900	2,521
2020-01-15	2,468	2,492	2,458	2,470	95,000	2,470
2020-01-14	2,508	2,526	2,468	2,480	149,700	2,480
2020-01-10	2,576	2,587	2,507	2,538	139,900	2,538
2020-01-09	2,541	2,590	2,541	2,576	185,700	2,576
2020-01-08	2,450	2,533	2,444	2,491	222,900	2,491
2020-01-07	2,416	2,506	2,416	2,475	180,600	2,475
2020-01-06	2,340	2,397	2,327	2,396	145,900	2,396

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