3844 コムチュア(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,455	2,477	2,402	2,403	77,200	2,403
2022-12-29	2,350	2,429	2,335	2,429	149,000	2,429
2022-12-28	2,396	2,407	2,370	2,390	86,700	2,390
2022-12-27	2,418	2,457	2,400	2,445	117,200	2,445
2022-12-26	2,411	2,434	2,389	2,405	73,900	2,405
2022-12-23	2,477	2,478	2,414	2,414	66,900	2,414
2022-12-22	2,471	2,515	2,444	2,504	134,300	2,504
2022-12-21	2,474	2,506	2,440	2,469	130,700	2,469
2022-12-20	2,606	2,606	2,460	2,494	214,800	2,494
2022-12-19	2,640	2,674	2,620	2,650	78,300	2,650
2022-12-16	2,664	2,681	2,618	2,629	87,500	2,629
2022-12-15	2,656	2,677	2,631	2,673	62,700	2,673
2022-12-14	2,604	2,656	2,591	2,656	63,600	2,656
2022-12-13	2,662	2,670	2,604	2,604	59,700	2,604
2022-12-12	2,600	2,665	2,600	2,643	137,700	2,643
2022-12-09	2,473	2,648	2,471	2,611	160,000	2,611
2022-12-08	2,490	2,490	2,428	2,435	59,800	2,435
2022-12-07	2,462	2,500	2,455	2,490	35,000	2,490
2022-12-06	2,475	2,525	2,436	2,475	75,400	2,475
2022-12-05	2,491	2,504	2,463	2,486	55,200	2,486
2022-12-02	2,555	2,556	2,481	2,504	99,200	2,504
2022-12-01	2,652	2,652	2,574	2,576	88,700	2,576
2022-11-30	2,580	2,622	2,570	2,607	68,100	2,607
2022-11-29	2,623	2,638	2,591	2,610	64,000	2,610
2022-11-28	2,675	2,681	2,633	2,650	63,000	2,650
2022-11-25	2,686	2,692	2,643	2,673	73,300	2,673
2022-11-24	2,586	2,685	2,586	2,684	165,900	2,684
2022-11-22	2,540	2,568	2,521	2,523	51,600	2,523
2022-11-21	2,517	2,532	2,503	2,532	50,100	2,532
2022-11-18	2,554	2,560	2,521	2,524	68,400	2,524
2022-11-17	2,560	2,584	2,544	2,547	75,200	2,547
2022-11-16	2,572	2,577	2,545	2,570	68,500	2,570
2022-11-15	2,566	2,589	2,546	2,574	52,000	2,574
2022-11-14	2,578	2,619	2,565	2,583	91,200	2,583
2022-11-11	2,583	2,596	2,566	2,569	79,200	2,569
2022-11-10	2,543	2,546	2,520	2,533	56,700	2,533
2022-11-09	2,554	2,583	2,546	2,558	58,700	2,558
2022-11-08	2,541	2,559	2,514	2,547	87,700	2,547
2022-11-07	2,490	2,524	2,450	2,524	86,700	2,524
2022-11-04	2,523	2,567	2,490	2,495	181,600	2,495
2022-11-02	2,580	2,653	2,568	2,604	375,000	2,604
2022-11-01	2,545	2,595	2,529	2,563	580,100	2,563
2022-10-31	2,443	2,445	2,395	2,424	171,800	2,424
2022-10-28	2,398	2,440	2,386	2,412	267,000	2,412
2022-10-27	2,450	2,450	2,405	2,409	136,800	2,409
2022-10-26	2,417	2,462	2,416	2,439	165,300	2,439
2022-10-25	2,398	2,418	2,395	2,398	68,700	2,398
2022-10-24	2,415	2,418	2,389	2,398	95,100	2,398
2022-10-21	2,377	2,400	2,377	2,396	51,200	2,396
2022-10-20	2,398	2,404	2,381	2,390	65,200	2,390
2022-10-19	2,390	2,407	2,380	2,399	75,400	2,399
2022-10-18	2,404	2,422	2,389	2,396	86,800	2,396
2022-10-17	2,358	2,385	2,349	2,377	96,100	2,377
2022-10-14	2,367	2,403	2,366	2,389	142,500	2,389
2022-10-13	2,317	2,325	2,293	2,317	136,200	2,317
2022-10-12	2,331	2,370	2,320	2,340	96,200	2,340
2022-10-11	2,307	2,345	2,301	2,326	160,400	2,326
2022-10-07	2,331	2,365	2,326	2,349	96,200	2,349
2022-10-06	2,350	2,385	2,346	2,363	89,900	2,363
2022-10-05	2,369	2,382	2,341	2,342	75,300	2,342
2022-10-04	2,330	2,366	2,317	2,357	135,500	2,357
2022-10-03	2,265	2,291	2,219	2,284	89,200	2,284
2022-09-30	2,275	2,328	2,272	2,285	106,400	2,285
2022-09-29	2,281	2,314	2,250	2,297	139,500	2,297
2022-09-28	2,260	2,276	2,214	2,242	168,500	2,242
2022-09-27	2,260	2,273	2,227	2,241	139,800	2,241
2022-09-26	2,270	2,293	2,238	2,246	159,100	2,246
2022-09-22	2,272	2,320	2,270	2,303	135,300	2,303
2022-09-21	2,299	2,303	2,260	2,285	90,500	2,285
2022-09-20	2,330	2,359	2,295	2,307	125,900	2,307
2022-09-16	2,296	2,347	2,295	2,334	206,500	2,334
2022-09-15	2,315	2,315	2,277	2,296	77,300	2,296
2022-09-14	2,265	2,300	2,253	2,293	105,600	2,293
2022-09-13	2,328	2,349	2,305	2,313	80,700	2,313
2022-09-12	2,335	2,338	2,297	2,308	95,300	2,308
2022-09-09	2,248	2,304	2,241	2,293	162,800	2,293
2022-09-08	2,270	2,277	2,232	2,244	113,200	2,244
2022-09-07	2,270	2,270	2,217	2,232	129,600	2,232
2022-09-06	2,318	2,333	2,275	2,275	114,600	2,275
2022-09-05	2,310	2,313	2,253	2,293	179,500	2,293
2022-09-02	2,400	2,400	2,322	2,325	153,900	2,325
2022-09-01	2,408	2,414	2,363	2,388	177,400	2,388
2022-08-31	2,415	2,448	2,412	2,445	166,900	2,445
2022-08-30	2,414	2,458	2,414	2,451	178,800	2,451
2022-08-29	2,380	2,423	2,375	2,417	172,600	2,417
2022-08-26	2,430	2,457	2,418	2,438	115,600	2,438
2022-08-25	2,382	2,415	2,373	2,413	70,100	2,413
2022-08-24	2,367	2,378	2,350	2,370	106,900	2,370
2022-08-23	2,370	2,370	2,337	2,365	169,500	2,365
2022-08-22	2,408	2,408	2,383	2,399	157,200	2,399
2022-08-19	2,450	2,460	2,430	2,430	83,900	2,430
2022-08-18	2,444	2,468	2,432	2,449	187,200	2,449
2022-08-17	2,435	2,448	2,425	2,433	123,200	2,433
2022-08-16	2,428	2,440	2,415	2,423	147,800	2,423
2022-08-15	2,455	2,455	2,421	2,423	94,700	2,423
2022-08-12	2,450	2,452	2,401	2,448	190,500	2,448
2022-08-10	2,366	2,439	2,351	2,439	227,200	2,439
2022-08-09	2,388	2,395	2,355	2,368	180,900	2,368
2022-08-08	2,434	2,434	2,381	2,407	192,500	2,407
2022-08-05	2,454	2,460	2,419	2,438	237,300	2,438
2022-08-04	2,466	2,482	2,440	2,464	139,900	2,464
2022-08-03	2,425	2,486	2,397	2,449	353,700	2,449
2022-08-02	2,549	2,575	2,440	2,444	503,100	2,444
2022-08-01	2,688	2,688	2,489	2,539	732,100	2,539
2022-07-29	3,000	3,015	2,969	2,988	109,300	2,988
2022-07-28	2,939	2,974	2,917	2,974	60,300	2,974
2022-07-27	2,966	2,966	2,935	2,939	45,300	2,939
2022-07-26	2,905	2,961	2,888	2,956	50,000	2,956
2022-07-25	2,922	2,938	2,909	2,917	54,200	2,917
2022-07-22	2,966	2,990	2,935	2,972	46,800	2,972
2022-07-21	2,890	2,957	2,890	2,956	62,400	2,956
2022-07-20	2,824	2,888	2,823	2,881	75,700	2,881
2022-07-19	2,775	2,786	2,727	2,779	51,300	2,779
2022-07-15	2,764	2,813	2,758	2,782	72,400	2,782
2022-07-14	2,797	2,819	2,726	2,801	71,500	2,801
2022-07-13	2,727	2,753	2,703	2,747	28,800	2,747
2022-07-12	2,794	2,794	2,717	2,746	48,000	2,746
2022-07-11	2,813	2,845	2,791	2,798	53,600	2,798
2022-07-08	2,877	2,882	2,787	2,800	98,800	2,800
2022-07-07	2,779	2,902	2,774	2,877	93,500	2,877
2022-07-06	2,739	2,790	2,733	2,779	48,400	2,779
2022-07-05	2,698	2,739	2,697	2,730	73,400	2,730
2022-07-04	2,667	2,715	2,667	2,696	32,600	2,696
2022-07-01	2,637	2,647	2,592	2,617	73,400	2,617
2022-06-30	2,731	2,739	2,630	2,641	93,600	2,641
2022-06-29	2,703	2,764	2,663	2,752	151,000	2,752
2022-06-28	2,611	2,691	2,611	2,691	55,200	2,691
2022-06-27	2,696	2,696	2,641	2,641	59,700	2,641
2022-06-24	2,613	2,682	2,613	2,682	68,600	2,682
2022-06-23	2,493	2,574	2,493	2,547	32,800	2,547
2022-06-22	2,545	2,557	2,486	2,497	70,700	2,497
2022-06-21	2,558	2,582	2,541	2,557	56,800	2,557
2022-06-20	2,543	2,603	2,516	2,531	52,900	2,531
2022-06-17	2,520	2,535	2,495	2,525	58,700	2,525
2022-06-16	2,650	2,657	2,580	2,589	38,800	2,589
2022-06-15	2,661	2,674	2,592	2,592	76,100	2,592
2022-06-14	2,660	2,693	2,641	2,687	54,900	2,687
2022-06-13	2,711	2,727	2,678	2,704	73,900	2,704
2022-06-10	2,813	2,822	2,776	2,787	64,600	2,787
2022-06-09	2,830	2,888	2,818	2,855	49,300	2,855
2022-06-08	2,813	2,844	2,797	2,824	41,700	2,824
2022-06-07	2,800	2,816	2,791	2,791	28,200	2,791
2022-06-06	2,790	2,838	2,785	2,830	37,200	2,830
2022-06-03	2,779	2,830	2,777	2,817	35,600	2,817
2022-06-02	2,828	2,828	2,750	2,758	59,400	2,758
2022-06-01	2,846	2,850	2,810	2,832	35,700	2,832
2022-05-31	2,858	2,863	2,806	2,839	47,100	2,839
2022-05-30	2,826	2,880	2,802	2,863	139,600	2,863
2022-05-27	2,870	2,910	2,776	2,794	91,000	2,794
2022-05-26	2,791	2,898	2,791	2,870	58,000	2,870
2022-05-25	2,871	2,888	2,813	2,813	55,800	2,813
2022-05-24	2,895	2,920	2,868	2,876	66,500	2,876
2022-05-23	2,897	2,967	2,888	2,966	70,100	2,966
2022-05-20	2,836	2,854	2,782	2,854	71,400	2,854
2022-05-19	2,744	2,816	2,737	2,804	60,800	2,804
2022-05-18	2,769	2,794	2,749	2,794	41,900	2,794
2022-05-17	2,757	2,766	2,725	2,750	37,100	2,750
2022-05-16	2,797	2,808	2,727	2,741	40,300	2,741
2022-05-13	2,651	2,748	2,648	2,735	92,900	2,735
2022-05-12	2,771	2,801	2,626	2,633	192,000	2,633
2022-05-11	2,902	2,930	2,811	2,906	111,600	2,906
2022-05-10	2,815	2,867	2,749	2,852	189,100	2,852
2022-05-09	2,751	2,805	2,707	2,715	71,500	2,715
2022-05-06	2,775	2,792	2,730	2,778	59,800	2,778
2022-05-02	2,823	2,832	2,776	2,776	84,500	2,776
2022-04-28	2,794	2,843	2,754	2,830	66,500	2,830
2022-04-27	2,750	2,834	2,733	2,813	106,000	2,813
2022-04-26	2,811	2,840	2,801	2,835	35,900	2,835
2022-04-25	2,765	2,785	2,725	2,741	80,000	2,741
2022-04-22	2,818	2,836	2,801	2,820	49,800	2,820
2022-04-21	2,858	2,888	2,831	2,864	39,500	2,864
2022-04-20	2,900	2,935	2,860	2,865	50,400	2,865
2022-04-19	2,900	2,900	2,851	2,871	23,800	2,871
2022-04-18	2,864	2,906	2,803	2,861	66,100	2,861
2022-04-15	2,887	2,914	2,874	2,888	33,500	2,888
2022-04-14	2,913	2,952	2,904	2,925	51,500	2,925
2022-04-13	2,853	2,946	2,834	2,946	86,700	2,946
2022-04-12	2,943	2,954	2,889	2,890	60,900	2,890
2022-04-11	3,040	3,040	2,970	2,981	55,800	2,981
2022-04-08	3,105	3,140	3,050	3,085	40,200	3,085
2022-04-07	3,095	3,100	3,045	3,075	60,400	3,075
2022-04-06	3,175	3,195	3,140	3,150	38,400	3,150
2022-04-05	3,220	3,290	3,200	3,240	75,000	3,240
2022-04-04	3,090	3,180	3,090	3,180	41,000	3,180
2022-04-01	3,050	3,115	3,005	3,090	85,600	3,090
2022-03-31	3,145	3,185	3,100	3,100	81,100	3,100
2022-03-30	3,205	3,235	3,145	3,215	56,100	3,215
2022-03-29	3,210	3,225	3,175	3,210	74,900	3,210
2022-03-28	3,170	3,215	3,140	3,190	124,000	3,190
2022-03-25	3,215	3,230	3,100	3,145	66,700	3,145
2022-03-24	3,155	3,220	3,125	3,220	65,100	3,220
2022-03-23	3,170	3,230	3,140	3,160	72,600	3,160
2022-03-22	3,100	3,135	3,060	3,135	64,500	3,135
2022-03-18	2,940	3,080	2,937	3,065	96,200	3,065
2022-03-17	2,951	2,999	2,918	2,942	132,200	2,942
2022-03-16	2,967	2,977	2,890	2,908	83,400	2,908
2022-03-15	2,940	2,990	2,892	2,938	56,800	2,938
2022-03-14	2,956	2,998	2,925	2,975	47,400	2,975
2022-03-11	3,040	3,065	2,893	2,939	143,700	2,939
2022-03-10	3,010	3,130	3,005	3,130	110,200	3,130
2022-03-09	3,025	3,060	2,898	2,906	129,200	2,906
2022-03-08	2,946	3,070	2,946	2,961	174,700	2,961
2022-03-07	2,910	2,977	2,881	2,967	89,400	2,967
2022-03-04	3,045	3,065	2,991	3,030	107,100	3,030
2022-03-03	3,050	3,075	2,991	3,010	59,900	3,010
2022-03-02	2,922	3,005	2,922	2,997	78,900	2,997
2022-03-01	2,944	3,025	2,921	2,982	89,300	2,982
2022-02-28	2,904	2,935	2,855	2,929	98,400	2,929
2022-02-25	2,708	2,890	2,795	2,883	76,900	2,883
2022-02-24	2,708	2,764	2,708	2,745	97,600	2,745
2022-02-22	2,712	2,774	2,705	2,721	51,500	2,721
2022-02-21	2,715	2,772	2,701	2,762	42,100	2,762
2022-02-18	2,715	2,814	2,710	2,794	59,200	2,794
2022-02-17	2,781	2,804	2,740	2,755	53,100	2,755
2022-02-16	2,801	2,812	2,761	2,803	57,500	2,803
2022-02-15	2,730	2,805	2,720	2,757	75,200	2,757
2022-02-14	2,752	2,758	2,701	2,719	112,500	2,719
2022-02-10	2,888	2,902	2,821	2,869	119,200	2,869
2022-02-09	2,828	2,858	2,782	2,858	123,100	2,858
2022-02-08	2,925	2,950	2,795	2,812	135,500	2,812
2022-02-07	2,990	3,015	2,947	2,961	69,400	2,961
2022-02-04	2,931	2,991	2,894	2,984	65,600	2,984
2022-02-03	3,075	3,095	2,965	2,984	88,500	2,984
2022-02-02	2,854	3,080	2,854	3,080	148,500	3,080
2022-02-01	2,899	2,975	2,804	2,804	182,400	2,804
2022-01-31	2,777	2,818	2,747	2,772	100,000	2,772
2022-01-28	2,750	2,824	2,695	2,793	101,400	2,793
2022-01-27	2,940	2,981	2,696	2,724	139,200	2,724
2022-01-26	2,762	2,964	2,762	2,930	164,500	2,930
2022-01-25	2,853	2,865	2,748	2,761	153,400	2,761
2022-01-24	2,898	2,926	2,824	2,893	148,800	2,893
2022-01-21	2,913	2,998	2,881	2,998	73,400	2,998
2022-01-20	2,851	2,927	2,826	2,924	78,200	2,924
2022-01-19	2,866	2,955	2,851	2,884	98,400	2,884
2022-01-18	2,870	2,952	2,852	2,900	51,700	2,900
2022-01-17	2,917	2,943	2,879	2,880	32,700	2,880
2022-01-14	2,864	2,926	2,855	2,906	58,500	2,906
2022-01-13	3,055	3,055	2,931	2,931	61,600	2,931
2022-01-12	3,050	3,090	3,040	3,085	39,300	3,085
2022-01-11	3,015	3,015	2,957	2,997	58,900	2,997
2022-01-07	3,095	3,105	2,990	3,020	61,700	3,020
2022-01-06	3,095	3,095	3,010	3,035	99,300	3,035
2022-01-05	3,380	3,390	3,165	3,165	171,600	3,165
2022-01-04	3,610	3,630	3,405	3,440	168,700	3,440

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