3844 コムチュア(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,560	3,610	3,545	3,610	35,200	3,610
2021-12-29	3,555	3,630	3,515	3,600	81,600	3,600
2021-12-28	3,410	3,555	3,400	3,555	110,000	3,555
2021-12-27	3,305	3,345	3,280	3,340	47,600	3,340
2021-12-24	3,320	3,325	3,265	3,315	41,800	3,315
2021-12-23	3,345	3,345	3,300	3,320	41,300	3,320
2021-12-22	3,340	3,340	3,265	3,300	47,500	3,300
2021-12-21	3,285	3,315	3,240	3,285	61,100	3,285
2021-12-20	3,310	3,325	3,210	3,240	93,700	3,240
2021-12-17	3,395	3,395	3,305	3,340	97,400	3,340
2021-12-16	3,500	3,535	3,425	3,435	44,100	3,435
2021-12-15	3,400	3,445	3,370	3,420	64,300	3,420
2021-12-14	3,550	3,550	3,455	3,460	52,200	3,460
2021-12-13	3,585	3,610	3,520	3,555	53,900	3,555
2021-12-10	3,545	3,560	3,480	3,525	79,100	3,525
2021-12-09	3,595	3,680	3,570	3,615	105,500	3,615
2021-12-08	3,650	3,695	3,560	3,580	122,100	3,580
2021-12-07	3,590	3,625	3,480	3,615	117,300	3,615
2021-12-06	3,590	3,595	3,510	3,570	71,300	3,570
2021-12-03	3,505	3,600	3,475	3,600	88,300	3,600
2021-12-02	3,450	3,555	3,445	3,460	98,800	3,460
2021-12-01	3,525	3,530	3,390	3,500	126,900	3,500
2021-11-30	3,525	3,595	3,505	3,535	183,700	3,535
2021-11-29	3,430	3,520	3,410	3,465	132,900	3,465
2021-11-26	3,425	3,470	3,420	3,455	112,600	3,455
2021-11-25	3,445	3,490	3,400	3,400	61,500	3,400
2021-11-24	3,390	3,400	3,345	3,350	59,800	3,350
2021-11-22	3,420	3,440	3,385	3,430	42,100	3,430
2021-11-19	3,425	3,430	3,340	3,405	71,800	3,405
2021-11-18	3,490	3,490	3,365	3,390	72,900	3,390
2021-11-17	3,500	3,540	3,460	3,475	69,000	3,475
2021-11-16	3,415	3,495	3,365	3,490	108,000	3,490
2021-11-15	3,445	3,460	3,370	3,415	81,300	3,415
2021-11-12	3,420	3,550	3,410	3,490	140,700	3,490
2021-11-11	3,360	3,425	3,335	3,390	71,500	3,390
2021-11-10	3,270	3,365	3,270	3,355	45,200	3,355
2021-11-09	3,335	3,380	3,300	3,325	60,200	3,325
2021-11-08	3,450	3,450	3,360	3,360	64,200	3,360
2021-11-05	3,360	3,440	3,350	3,425	61,000	3,425
2021-11-04	3,410	3,415	3,350	3,385	104,500	3,385
2021-11-02	3,380	3,420	3,355	3,375	116,100	3,375
2021-11-01	3,150	3,395	3,135	3,395	310,800	3,395
2021-10-29	3,110	3,140	3,080	3,080	80,100	3,080
2021-10-28	3,095	3,145	3,050	3,110	446,600	3,110
2021-10-27	3,080	3,090	3,055	3,085	72,700	3,085
2021-10-26	3,075	3,085	3,050	3,060	62,600	3,060
2021-10-25	2,980	3,020	2,970	3,020	83,200	3,020
2021-10-22	3,010	3,035	2,991	2,999	70,600	2,999
2021-10-21	3,020	3,045	3,000	3,005	70,100	3,005
2021-10-20	3,115	3,120	3,060	3,060	47,800	3,060
2021-10-19	3,105	3,120	3,075	3,100	40,200	3,100
2021-10-18	3,100	3,125	3,020	3,040	58,800	3,040
2021-10-15	2,989	3,080	2,972	3,080	90,400	3,080
2021-10-14	2,892	2,943	2,869	2,935	68,400	2,935
2021-10-13	2,863	2,892	2,850	2,852	64,700	2,852
2021-10-12	2,967	2,971	2,867	2,889	95,100	2,889
2021-10-11	2,911	2,997	2,874	2,997	109,900	2,997
2021-10-08	2,950	2,984	2,887	2,889	126,700	2,889
2021-10-07	2,843	2,919	2,843	2,879	64,200	2,879
2021-10-06	2,927	2,991	2,837	2,837	123,600	2,837
2021-10-05	2,970	2,970	2,876	2,889	117,500	2,889
2021-10-04	3,080	3,080	3,000	3,030	71,800	3,030
2021-10-01	3,100	3,135	3,050	3,075	94,800	3,075
2021-09-30	3,090	3,130	3,065	3,110	81,000	3,110
2021-09-29	3,050	3,090	3,010	3,090	132,600	3,090
2021-09-28	3,215	3,215	3,070	3,095	135,500	3,095
2021-09-27	3,230	3,235	3,190	3,225	78,900	3,225
2021-09-24	3,200	3,245	3,180	3,240	105,700	3,240
2021-09-22	3,185	3,210	3,125	3,135	61,300	3,135
2021-09-21	3,150	3,220	3,115	3,210	84,000	3,210
2021-09-17	3,190	3,225	3,160	3,220	117,000	3,220
2021-09-16	3,265	3,270	3,170	3,185	93,800	3,185
2021-09-15	3,240	3,265	3,210	3,240	77,400	3,240
2021-09-14	3,200	3,250	3,190	3,240	140,500	3,240
2021-09-13	3,115	3,185	3,105	3,180	106,000	3,180
2021-09-10	3,005	3,090	2,977	3,085	109,100	3,085
2021-09-09	2,995	3,055	2,956	2,991	140,400	2,991
2021-09-08	3,050	3,050	2,978	3,040	137,700	3,040
2021-09-07	3,050	3,080	3,015	3,070	157,600	3,070
2021-09-06	3,010	3,040	2,989	3,040	129,000	3,040
2021-09-03	3,005	3,025	2,960	2,980	136,800	2,980
2021-09-02	2,958	2,985	2,928	2,969	96,900	2,969
2021-09-01	2,965	3,000	2,920	2,958	134,400	2,958
2021-08-31	2,980	3,030	2,954	2,993	231,900	2,993
2021-08-30	2,857	2,963	2,857	2,963	190,900	2,963
2021-08-27	2,814	2,819	2,776	2,814	83,600	2,814
2021-08-26	2,762	2,820	2,760	2,804	128,700	2,804
2021-08-25	2,695	2,771	2,689	2,754	105,900	2,754
2021-08-24	2,680	2,715	2,670	2,695	74,400	2,695
2021-08-23	2,596	2,666	2,596	2,652	102,300	2,652
2021-08-20	2,544	2,595	2,544	2,569	72,700	2,569
2021-08-19	2,518	2,564	2,506	2,542	58,100	2,542
2021-08-18	2,464	2,553	2,464	2,543	45,600	2,543
2021-08-17	2,470	2,497	2,449	2,455	51,600	2,455
2021-08-16	2,560	2,560	2,436	2,445	81,600	2,445
2021-08-13	2,580	2,600	2,556	2,564	57,500	2,564
2021-08-12	2,619	2,619	2,563	2,572	70,500	2,572
2021-08-11	2,595	2,643	2,581	2,599	112,000	2,599
2021-08-10	2,628	2,647	2,570	2,592	105,900	2,592
2021-08-06	2,522	2,599	2,521	2,588	108,100	2,588
2021-08-05	2,519	2,567	2,509	2,534	85,800	2,534
2021-08-04	2,572	2,580	2,510	2,530	167,900	2,530
2021-08-03	2,644	2,676	2,578	2,586	182,700	2,586
2021-08-02	2,485	2,729	2,485	2,694	506,800	2,694
2021-07-30	2,340	2,385	2,314	2,355	147,300	2,355
2021-07-29	2,345	2,366	2,325	2,366	92,900	2,366
2021-07-28	2,374	2,375	2,314	2,320	53,400	2,320
2021-07-27	2,341	2,398	2,339	2,397	122,600	2,397
2021-07-26	2,411	2,411	2,330	2,335	107,500	2,335
2021-07-21	2,303	2,373	2,299	2,372	112,100	2,372
2021-07-20	2,289	2,307	2,267	2,283	99,800	2,283
2021-07-19	2,320	2,321	2,264	2,287	130,500	2,287
2021-07-16	2,360	2,368	2,319	2,321	77,400	2,321
2021-07-15	2,462	2,462	2,347	2,350	112,400	2,350
2021-07-14	2,457	2,476	2,418	2,466	123,500	2,466
2021-07-13	2,441	2,467	2,417	2,457	116,600	2,457
2021-07-12	2,402	2,455	2,401	2,441	203,000	2,441
2021-07-09	2,331	2,364	2,324	2,360	163,000	2,360
2021-07-08	2,350	2,375	2,343	2,346	176,500	2,346
2021-07-07	2,357	2,365	2,334	2,339	63,100	2,339
2021-07-06	2,389	2,389	2,336	2,351	109,300	2,351
2021-07-05	2,397	2,493	2,393	2,400	188,700	2,400
2021-07-02	2,344	2,389	2,338	2,370	136,200	2,370
2021-07-01	2,382	2,389	2,313	2,317	133,600	2,317
2021-06-30	2,378	2,386	2,345	2,371	139,900	2,371
2021-06-29	2,377	2,385	2,340	2,361	112,600	2,361
2021-06-28	2,370	2,373	2,350	2,369	71,800	2,369
2021-06-25	2,372	2,379	2,344	2,366	70,300	2,366
2021-06-24	2,362	2,386	2,360	2,376	81,800	2,376
2021-06-23	2,377	2,388	2,352	2,362	57,600	2,362
2021-06-22	2,340	2,372	2,331	2,369	78,400	2,369
2021-06-21	2,325	2,334	2,310	2,318	54,400	2,318
2021-06-18	2,395	2,395	2,359	2,364	58,000	2,364
2021-06-17	2,374	2,402	2,363	2,372	79,600	2,372
2021-06-16	2,363	2,402	2,339	2,401	95,100	2,401
2021-06-15	2,372	2,380	2,352	2,379	80,400	2,379
2021-06-14	2,335	2,353	2,334	2,350	38,700	2,350
2021-06-11	2,369	2,375	2,338	2,339	78,900	2,339
2021-06-10	2,338	2,366	2,320	2,356	66,800	2,356
2021-06-09	2,390	2,406	2,336	2,339	70,900	2,339
2021-06-08	2,365	2,402	2,358	2,392	63,100	2,392
2021-06-07	2,353	2,382	2,347	2,382	61,400	2,382
2021-06-04	2,362	2,362	2,310	2,311	78,300	2,311
2021-06-03	2,319	2,375	2,317	2,371	90,200	2,371
2021-06-02	2,259	2,323	2,245	2,291	92,400	2,291
2021-06-01	2,261	2,265	2,235	2,252	86,900	2,252
2021-05-31	2,300	2,311	2,268	2,286	81,200	2,286
2021-05-28	2,325	2,337	2,303	2,318	72,500	2,318
2021-05-27	2,356	2,359	2,328	2,328	66,000	2,328
2021-05-26	2,360	2,383	2,360	2,361	25,300	2,361
2021-05-25	2,376	2,387	2,359	2,377	28,000	2,377
2021-05-24	2,380	2,408	2,361	2,361	43,800	2,361
2021-05-21	2,412	2,431	2,401	2,409	31,600	2,409
2021-05-20	2,347	2,413	2,326	2,408	60,200	2,408
2021-05-19	2,337	2,365	2,321	2,326	41,600	2,326
2021-05-18	2,302	2,366	2,300	2,365	58,400	2,365
2021-05-17	2,405	2,410	2,311	2,315	79,200	2,315
2021-05-14	2,404	2,408	2,373	2,385	63,100	2,385
2021-05-13	2,408	2,422	2,360	2,380	90,000	2,380
2021-05-12	2,479	2,524	2,422	2,422	115,900	2,422
2021-05-11	2,609	2,615	2,436	2,446	155,300	2,446
2021-05-10	2,620	2,640	2,604	2,607	62,200	2,607
2021-05-07	2,619	2,634	2,612	2,617	28,900	2,617
2021-05-06	2,650	2,660	2,610	2,610	66,000	2,610
2021-04-30	2,647	2,660	2,633	2,650	46,400	2,650
2021-04-28	2,639	2,660	2,618	2,647	47,300	2,647
2021-04-27	2,661	2,673	2,625	2,655	42,100	2,655
2021-04-26	2,649	2,657	2,618	2,656	47,400	2,656
2021-04-23	2,661	2,675	2,636	2,665	47,800	2,665
2021-04-22	2,600	2,629	2,600	2,629	32,300	2,629
2021-04-21	2,627	2,638	2,549	2,558	74,100	2,558
2021-04-20	2,650	2,657	2,619	2,643	56,000	2,643
2021-04-19	2,679	2,686	2,655	2,673	36,900	2,673
2021-04-16	2,680	2,687	2,672	2,680	39,600	2,680
2021-04-15	2,709	2,730	2,673	2,684	52,900	2,684
2021-04-14	2,724	2,761	2,692	2,700	105,700	2,700
2021-04-13	2,680	2,738	2,674	2,674	73,000	2,674
2021-04-12	2,713	2,717	2,657	2,663	39,600	2,663
2021-04-09	2,680	2,699	2,668	2,691	56,200	2,691
2021-04-08	2,684	2,685	2,664	2,675	49,900	2,675
2021-04-07	2,700	2,711	2,682	2,689	50,600	2,689
2021-04-06	2,740	2,762	2,683	2,689	56,700	2,689
2021-04-05	2,772	2,772	2,716	2,740	39,300	2,740
2021-04-02	2,751	2,770	2,743	2,754	31,000	2,754
2021-04-01	2,698	2,776	2,690	2,774	76,400	2,774
2021-03-31	2,680	2,696	2,660	2,670	58,800	2,670
2021-03-30	2,736	2,736	2,682	2,683	60,100	2,683
2021-03-29	2,759	2,790	2,718	2,745	88,000	2,745
2021-03-26	2,730	2,772	2,720	2,761	57,000	2,761
2021-03-25	2,700	2,722	2,661	2,715	66,900	2,715
2021-03-24	2,720	2,746	2,703	2,703	65,000	2,703
2021-03-23	2,765	2,791	2,720	2,720	66,100	2,720
2021-03-22	2,745	2,765	2,711	2,756	59,500	2,756
2021-03-19	2,754	2,770	2,702	2,745	202,200	2,745
2021-03-18	2,840	2,850	2,808	2,824	122,300	2,824
2021-03-17	2,782	2,840	2,782	2,832	166,200	2,832
2021-03-16	2,785	2,833	2,776	2,832	65,000	2,832
2021-03-15	2,770	2,795	2,746	2,785	88,000	2,785
2021-03-12	2,697	2,771	2,678	2,771	95,000	2,771
2021-03-11	2,612	2,675	2,575	2,675	93,600	2,675
2021-03-10	2,636	2,660	2,597	2,602	67,600	2,602
2021-03-09	2,550	2,623	2,488	2,609	172,800	2,609
2021-03-08	2,625	2,632	2,586	2,589	131,000	2,589
2021-03-05	2,639	2,639	2,557	2,612	188,400	2,612
2021-03-04	2,705	2,731	2,668	2,700	71,100	2,700
2021-03-03	2,780	2,806	2,711	2,765	112,500	2,765
2021-03-02	2,813	2,829	2,770	2,779	68,000	2,779
2021-03-01	2,797	2,809	2,731	2,764	109,900	2,764
2021-02-26	2,753	2,790	2,702	2,715	160,200	2,715
2021-02-25	2,865	2,865	2,787	2,792	129,600	2,792
2021-02-24	2,858	2,902	2,825	2,825	146,800	2,825
2021-02-22	2,896	2,933	2,887	2,887	71,900	2,887
2021-02-19	2,920	2,930	2,880	2,888	84,000	2,888
2021-02-18	2,994	2,995	2,938	2,949	72,700	2,949
2021-02-17	3,030	3,045	2,980	2,994	61,700	2,994
2021-02-16	3,050	3,080	3,020	3,025	41,500	3,025
2021-02-15	3,095	3,095	3,020	3,020	50,400	3,020
2021-02-12	3,055	3,075	3,015	3,060	63,700	3,060
2021-02-10	3,105	3,110	3,030	3,030	82,500	3,030
2021-02-09	3,090	3,125	3,060	3,115	45,200	3,115
2021-02-08	3,095	3,105	3,060	3,095	84,000	3,095
2021-02-05	3,060	3,100	3,020	3,025	81,500	3,025
2021-02-04	3,075	3,075	3,030	3,040	75,800	3,040
2021-02-03	3,100	3,155	3,075	3,100	123,500	3,100
2021-02-02	3,015	3,085	2,981	3,060	180,200	3,060
2021-02-01	2,980	2,986	2,877	2,974	186,400	2,974
2021-01-29	2,981	2,986	2,896	2,905	146,800	2,905
2021-01-28	2,953	2,980	2,912	2,931	468,800	2,931
2021-01-27	3,020	3,020	2,977	2,980	123,000	2,980
2021-01-26	2,996	3,005	2,955	2,993	110,200	2,993
2021-01-25	2,996	3,005	2,944	2,969	160,500	2,969
2021-01-22	2,957	3,050	2,944	2,998	125,200	2,998
2021-01-21	2,879	2,960	2,879	2,944	156,000	2,944
2021-01-20	2,913	2,913	2,816	2,823	166,000	2,823
2021-01-19	2,995	3,000	2,953	2,953	81,900	2,953
2021-01-18	3,015	3,020	2,969	3,015	81,200	3,015
2021-01-15	3,040	3,060	2,988	2,992	93,300	2,992
2021-01-14	3,010	3,070	2,996	3,005	85,800	3,005
2021-01-13	2,950	2,985	2,939	2,985	84,900	2,985
2021-01-12	3,005	3,010	2,959	2,975	119,000	2,975
2021-01-08	3,020	3,040	2,985	3,015	106,100	3,015
2021-01-07	2,984	3,015	2,961	2,975	126,700	2,975
2021-01-06	2,951	2,984	2,928	2,967	128,700	2,967
2021-01-05	2,995	2,995	2,940	2,965	84,900	2,965
2021-01-04	2,956	2,990	2,901	2,990	95,100	2,990

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