4491 コンピューターマネージメント(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,560 | 1,560 | 1,559 | 1,559 | 200 | 1,559 |
| 2024-11-21 | - | - | - | 1,558 | - | 1,558 |
| 2024-11-20 | 1,519 | 1,558 | 1,519 | 1,558 | 400 | 1,558 |
| 2024-11-19 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2024-11-18 | 1,556 | 1,556 | 1,555 | 1,555 | 1,000 | 1,555 |
| 2024-11-15 | 1,560 | 1,560 | 1,551 | 1,551 | 1,300 | 1,551 |
| 2024-11-14 | 1,567 | 1,567 | 1,567 | 1,567 | 700 | 1,567 |
| 2024-11-13 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 1,568 |
| 2024-11-12 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2024-11-11 | 1,569 | 1,598 | 1,568 | 1,568 | 1,400 | 1,568 |
| 2024-11-08 | 1,563 | 1,603 | 1,556 | 1,563 | 1,000 | 1,563 |
| 2024-11-07 | 1,531 | 1,604 | 1,531 | 1,603 | 1,700 | 1,603 |
| 2024-11-06 | - | - | - | 1,639 | - | 1,639 |
| 2024-11-05 | - | - | - | 1,639 | - | 1,639 |
| 2024-11-01 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | 1,639 |
| 2024-10-31 | 1,640 | 1,640 | 1,639 | 1,639 | 1,000 | 1,639 |
| 2024-10-30 | 1,620 | 1,630 | 1,619 | 1,630 | 1,100 | 1,630 |
| 2024-10-29 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2024-10-28 | 1,610 | 1,610 | 1,609 | 1,609 | 200 | 1,609 |
| 2024-10-25 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 1,570 |
| 2024-10-24 | 1,600 | 1,600 | 1,570 | 1,570 | 300 | 1,570 |
| 2024-10-23 | 1,585 | 1,585 | 1,550 | 1,575 | 2,400 | 1,575 |
| 2024-10-22 | 1,605 | 1,605 | 1,582 | 1,582 | 2,300 | 1,582 |
| 2024-10-21 | 1,601 | 1,610 | 1,601 | 1,610 | 200 | 1,610 |
| 2024-10-18 | - | - | - | 1,590 | - | 1,590 |
| 2024-10-17 | 1,600 | 1,600 | 1,589 | 1,590 | 1,000 | 1,590 |
| 2024-10-16 | - | - | - | 1,630 | - | 1,630 |
| 2024-10-15 | 1,630 | 1,631 | 1,629 | 1,630 | 1,300 | 1,630 |
| 2024-10-11 | 1,630 | 1,630 | 1,600 | 1,630 | 1,300 | 1,630 |
| 2024-10-10 | 1,633 | 1,633 | 1,630 | 1,631 | 2,500 | 1,631 |
| 2024-10-09 | - | - | - | 1,647 | - | 1,647 |
| 2024-10-08 | - | - | - | 1,647 | - | 1,647 |
| 2024-10-07 | - | - | - | 1,647 | - | 1,647 |
| 2024-10-04 | 1,647 | 1,647 | 1,647 | 1,647 | 200 | 1,647 |
| 2024-10-03 | - | - | - | 1,622 | - | 1,622 |
| 2024-10-02 | 1,645 | 1,645 | 1,622 | 1,622 | 300 | 1,622 |
| 2024-10-01 | 1,648 | 1,648 | 1,648 | 1,648 | 200 | 1,648 |
| 2024-09-30 | 1,650 | 1,650 | 1,642 | 1,648 | 2,400 | 1,648 |
| 2024-09-27 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 1,625 |
| 2024-09-26 | 1,585 | 1,585 | 1,585 | 1,585 | 500 | 1,585 |
| 2024-09-25 | 1,585 | 1,585 | 1,584 | 1,584 | 300 | 1,584 |
| 2024-09-24 | 1,582 | 1,584 | 1,582 | 1,584 | 300 | 1,584 |
| 2024-09-20 | - | - | - | 1,589 | - | 1,589 |
| 2024-09-19 | - | - | - | 1,589 | - | 1,589 |
| 2024-09-18 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |
| 2024-09-17 | 1,582 | 1,582 | 1,581 | 1,581 | 300 | 1,581 |
| 2024-09-13 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2024-09-12 | 1,588 | 1,588 | 1,588 | 1,588 | 300 | 1,588 |
| 2024-09-11 | 1,594 | 1,594 | 1,575 | 1,575 | 2,100 | 1,575 |
| 2024-09-10 | 1,663 | 1,680 | 1,632 | 1,632 | 1,300 | 1,632 |
| 2024-09-09 | 1,624 | 1,624 | 1,581 | 1,583 | 1,000 | 1,583 |
| 2024-09-06 | 1,603 | 1,675 | 1,602 | 1,664 | 1,300 | 1,664 |
| 2024-09-05 | 1,691 | 1,691 | 1,601 | 1,601 | 2,000 | 1,601 |
| 2024-09-04 | 1,666 | 1,680 | 1,620 | 1,620 | 1,100 | 1,620 |
| 2024-09-03 | 1,732 | 1,740 | 1,727 | 1,736 | 1,300 | 1,736 |
| 2024-09-02 | 1,749 | 1,749 | 1,692 | 1,692 | 1,500 | 1,692 |
| 2024-08-30 | 1,709 | 1,709 | 1,709 | 1,709 | 700 | 1,709 |
| 2024-08-29 | 1,682 | 1,708 | 1,682 | 1,708 | 3,200 | 1,708 |
| 2024-08-28 | 1,653 | 1,680 | 1,653 | 1,680 | 500 | 1,680 |
| 2024-08-27 | 1,629 | 1,669 | 1,629 | 1,669 | 400 | 1,669 |
| 2024-08-26 | 1,631 | 1,680 | 1,630 | 1,630 | 2,400 | 1,630 |
| 2024-08-23 | 1,570 | 1,580 | 1,570 | 1,580 | 200 | 1,580 |
| 2024-08-22 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2024-08-21 | 1,568 | 1,608 | 1,551 | 1,560 | 1,500 | 1,560 |
| 2024-08-20 | 1,607 | 1,607 | 1,607 | 1,607 | 600 | 1,607 |
| 2024-08-19 | 1,617 | 1,627 | 1,608 | 1,608 | 1,400 | 1,608 |
| 2024-08-16 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2024-08-15 | 1,549 | 1,624 | 1,549 | 1,624 | 400 | 1,624 |
| 2024-08-14 | 1,628 | 1,628 | 1,549 | 1,550 | 2,100 | 1,550 |
| 2024-08-13 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
| 2024-08-09 | 1,537 | 1,554 | 1,500 | 1,545 | 3,300 | 1,545 |
| 2024-08-08 | - | - | - | 1,575 | - | 1,575 |
| 2024-08-07 | 1,525 | 1,575 | 1,525 | 1,575 | 400 | 1,575 |
| 2024-08-06 | 1,470 | 1,534 | 1,470 | 1,495 | 2,000 | 1,495 |
| 2024-08-05 | 1,550 | 1,590 | 1,465 | 1,465 | 4,000 | 1,465 |
| 2024-08-02 | 1,656 | 1,680 | 1,610 | 1,654 | 3,000 | 1,654 |
| 2024-08-01 | 1,700 | 1,705 | 1,693 | 1,693 | 500 | 1,693 |
| 2024-07-31 | 1,708 | 1,708 | 1,705 | 1,705 | 1,000 | 1,705 |
| 2024-07-30 | 1,688 | 1,710 | 1,678 | 1,710 | 2,700 | 1,710 |
| 2024-07-29 | 1,680 | 1,684 | 1,680 | 1,683 | 400 | 1,683 |
| 2024-07-26 | 1,678 | 1,680 | 1,678 | 1,679 | 2,100 | 1,679 |
| 2024-07-25 | 1,670 | 1,680 | 1,640 | 1,678 | 2,900 | 1,678 |
| 2024-07-24 | 1,677 | 1,678 | 1,677 | 1,678 | 200 | 1,678 |
| 2024-07-23 | 1,708 | 1,708 | 1,682 | 1,683 | 1,400 | 1,683 |
| 2024-07-22 | - | - | - | 1,682 | - | 1,682 |
| 2024-07-19 | - | - | - | 1,682 | - | 1,682 |
| 2024-07-18 | - | - | - | 1,682 | - | 1,682 |
| 2024-07-17 | - | - | - | 1,682 | - | 1,682 |
| 2024-07-16 | 1,682 | 1,683 | 1,682 | 1,682 | 1,200 | 1,682 |
| 2024-07-12 | - | - | - | 1,718 | - | 1,718 |
| 2024-07-11 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2024-07-10 | 1,684 | 1,708 | 1,684 | 1,708 | 300 | 1,708 |
| 2024-07-09 | 1,677 | 1,710 | 1,677 | 1,684 | 4,200 | 1,684 |
| 2024-07-08 | 1,700 | 1,700 | 1,698 | 1,698 | 2,300 | 1,698 |
| 2024-07-05 | - | - | - | 1,698 | - | 1,698 |
| 2024-07-04 | 1,690 | 1,698 | 1,686 | 1,698 | 1,800 | 1,698 |
| 2024-07-03 | 1,680 | 1,681 | 1,680 | 1,681 | 300 | 1,681 |
| 2024-07-02 | 1,678 | 1,679 | 1,678 | 1,679 | 200 | 1,679 |
| 2024-07-01 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2024-06-28 | 1,690 | 1,690 | 1,690 | 1,690 | 6,400 | 1,690 |
| 2024-06-27 | 1,680 | 1,689 | 1,680 | 1,685 | 4,800 | 1,685 |
| 2024-06-26 | 1,675 | 1,680 | 1,674 | 1,680 | 500 | 1,680 |
| 2024-06-25 | 1,678 | 1,682 | 1,674 | 1,680 | 900 | 1,680 |
| 2024-06-24 | 1,675 | 1,683 | 1,666 | 1,683 | 1,700 | 1,683 |
| 2024-06-21 | 1,647 | 1,678 | 1,610 | 1,678 | 4,000 | 1,678 |
| 2024-06-20 | 1,651 | 1,674 | 1,638 | 1,665 | 2,100 | 1,665 |
| 2024-06-19 | 1,683 | 1,684 | 1,655 | 1,656 | 700 | 1,656 |
| 2024-06-18 | 1,679 | 1,685 | 1,678 | 1,680 | 3,300 | 1,680 |
| 2024-06-17 | 1,653 | 1,679 | 1,635 | 1,679 | 600 | 1,679 |
| 2024-06-14 | 1,645 | 1,674 | 1,645 | 1,674 | 900 | 1,674 |
| 2024-06-13 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-06-12 | 1,655 | 1,680 | 1,615 | 1,677 | 1,700 | 1,677 |
| 2024-06-11 | 1,645 | 1,681 | 1,645 | 1,645 | 700 | 1,645 |
| 2024-06-10 | 1,678 | 1,685 | 1,678 | 1,685 | 1,400 | 1,685 |
| 2024-06-07 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 1,689 |
| 2024-06-06 | 1,680 | 1,694 | 1,680 | 1,694 | 1,800 | 1,694 |
| 2024-06-05 | 1,647 | 1,658 | 1,647 | 1,658 | 1,400 | 1,658 |
| 2024-06-04 | 1,647 | 1,647 | 1,647 | 1,647 | 200 | 1,647 |
| 2024-06-03 | 1,619 | 1,648 | 1,619 | 1,648 | 400 | 1,648 |
| 2024-05-31 | 1,616 | 1,620 | 1,613 | 1,619 | 2,900 | 1,619 |
| 2024-05-30 | 1,551 | 1,617 | 1,550 | 1,595 | 4,200 | 1,595 |
| 2024-05-29 | 1,572 | 1,589 | 1,570 | 1,571 | 2,400 | 1,571 |
| 2024-05-28 | 1,600 | 1,620 | 1,589 | 1,589 | 1,800 | 1,589 |
| 2024-05-27 | 1,580 | 1,599 | 1,580 | 1,599 | 400 | 1,599 |
| 2024-05-24 | 1,622 | 1,622 | 1,600 | 1,620 | 2,000 | 1,620 |
| 2024-05-23 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 1,622 |
| 2024-05-22 | 1,616 | 1,668 | 1,616 | 1,650 | 1,000 | 1,650 |
| 2024-05-21 | 1,668 | 1,681 | 1,654 | 1,654 | 1,000 | 1,654 |
| 2024-05-20 | 1,620 | 1,679 | 1,620 | 1,679 | 2,200 | 1,679 |
| 2024-05-17 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2024-05-16 | 1,651 | 1,680 | 1,650 | 1,680 | 1,200 | 1,680 |
| 2024-05-15 | 1,635 | 1,690 | 1,635 | 1,690 | 2,900 | 1,690 |
| 2024-05-14 | 1,614 | 1,678 | 1,602 | 1,673 | 3,400 | 1,673 |
| 2024-05-13 | 1,689 | 1,689 | 1,635 | 1,680 | 4,100 | 1,680 |
| 2024-05-10 | 1,581 | 1,700 | 1,581 | 1,700 | 11,300 | 1,700 |
| 2024-05-09 | 1,571 | 1,590 | 1,541 | 1,581 | 5,300 | 1,581 |
| 2024-05-08 | 1,533 | 1,589 | 1,531 | 1,531 | 8,700 | 1,531 |
| 2024-05-07 | 1,590 | 1,590 | 1,589 | 1,590 | 1,300 | 1,590 |
| 2024-05-02 | 1,580 | 1,595 | 1,580 | 1,594 | 2,800 | 1,594 |
| 2024-05-01 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2024-04-30 | 1,590 | 1,591 | 1,590 | 1,591 | 1,700 | 1,591 |
| 2024-04-26 | 1,571 | 1,572 | 1,568 | 1,571 | 500 | 1,571 |
| 2024-04-25 | 1,550 | 1,574 | 1,550 | 1,572 | 600 | 1,572 |
| 2024-04-24 | 1,561 | 1,561 | 1,560 | 1,560 | 600 | 1,560 |
| 2024-04-23 | 1,535 | 1,575 | 1,535 | 1,561 | 900 | 1,561 |
| 2024-04-22 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-04-19 | 1,515 | 1,544 | 1,507 | 1,530 | 5,200 | 1,530 |
| 2024-04-18 | 1,530 | 1,543 | 1,530 | 1,543 | 400 | 1,543 |
| 2024-04-17 | 1,530 | 1,544 | 1,529 | 1,529 | 1,000 | 1,529 |
| 2024-04-16 | - | - | - | 1,530 | - | 1,530 |
| 2024-04-15 | 1,510 | 1,549 | 1,510 | 1,530 | 500 | 1,530 |
| 2024-04-12 | 1,511 | 1,539 | 1,510 | 1,530 | 800 | 1,530 |
| 2024-04-11 | - | - | - | 1,519 | - | 1,519 |
| 2024-04-10 | - | - | - | 1,519 | - | 1,519 |
| 2024-04-09 | 1,520 | 1,520 | 1,519 | 1,519 | 2,700 | 1,519 |
| 2024-04-08 | 1,550 | 1,552 | 1,506 | 1,550 | 5,400 | 1,550 |
| 2024-04-05 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2024-04-04 | 1,573 | 1,573 | 1,571 | 1,571 | 600 | 1,571 |
| 2024-04-03 | - | - | - | 1,575 | - | 1,575 |
| 2024-04-02 | 1,563 | 1,580 | 1,551 | 1,575 | 4,300 | 1,575 |
| 2024-04-01 | 1,568 | 1,568 | 1,564 | 1,564 | 700 | 1,564 |
| 2024-03-29 | 1,573 | 1,574 | 1,573 | 1,574 | 1,500 | 1,574 |
| 2024-03-28 | 1,561 | 1,584 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2024-03-27 | 1,550 | 1,578 | 1,550 | 1,578 | 700 | 1,578 |
| 2024-03-26 | 1,564 | 1,583 | 1,564 | 1,583 | 1,000 | 1,583 |
| 2024-03-25 | 1,565 | 1,569 | 1,557 | 1,569 | 500 | 1,569 |
| 2024-03-22 | 1,580 | 1,580 | 1,551 | 1,552 | 1,800 | 1,552 |
| 2024-03-21 | 1,580 | 1,600 | 1,580 | 1,600 | 1,300 | 1,600 |
| 2024-03-19 | 1,555 | 1,566 | 1,555 | 1,564 | 1,000 | 1,564 |
| 2024-03-18 | 1,524 | 1,544 | 1,520 | 1,540 | 3,700 | 1,540 |
| 2024-03-15 | 1,516 | 1,535 | 1,516 | 1,535 | 500 | 1,535 |
| 2024-03-14 | 1,527 | 1,527 | 1,510 | 1,516 | 500 | 1,516 |
| 2024-03-13 | 1,559 | 1,559 | 1,499 | 1,527 | 2,600 | 1,527 |
| 2024-03-12 | 1,550 | 1,552 | 1,550 | 1,552 | 900 | 1,552 |
| 2024-03-11 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2024-03-08 | 1,560 | 1,560 | 1,550 | 1,550 | 1,100 | 1,550 |
| 2024-03-07 | - | - | - | 1,572 | - | 1,572 |
| 2024-03-06 | 1,571 | 1,572 | 1,571 | 1,572 | 200 | 1,572 |
| 2024-03-05 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2024-03-04 | 1,534 | 1,573 | 1,521 | 1,559 | 3,900 | 1,559 |
| 2024-03-01 | 1,569 | 1,574 | 1,569 | 1,574 | 500 | 1,574 |
| 2024-02-29 | 1,569 | 1,575 | 1,569 | 1,575 | 900 | 1,575 |
| 2024-02-28 | 1,578 | 1,578 | 1,558 | 1,558 | 800 | 1,558 |
| 2024-02-27 | 1,551 | 1,579 | 1,551 | 1,579 | 700 | 1,579 |
| 2024-02-26 | 1,565 | 1,565 | 1,563 | 1,563 | 300 | 1,563 |
| 2024-02-22 | 1,570 | 1,570 | 1,543 | 1,555 | 1,700 | 1,555 |
| 2024-02-21 | - | - | - | 1,570 | - | 1,570 |
| 2024-02-20 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2024-02-19 | 1,584 | 1,584 | 1,561 | 1,561 | 3,700 | 1,561 |
| 2024-02-16 | 1,575 | 1,575 | 1,573 | 1,573 | 200 | 1,573 |
| 2024-02-15 | 1,570 | 1,609 | 1,565 | 1,575 | 1,900 | 1,575 |
| 2024-02-14 | 1,567 | 1,590 | 1,567 | 1,570 | 2,400 | 1,570 |
| 2024-02-13 | 1,600 | 1,600 | 1,589 | 1,600 | 700 | 1,600 |
| 2024-02-09 | 1,600 | 1,610 | 1,600 | 1,610 | 400 | 1,610 |
| 2024-02-08 | 1,600 | 1,601 | 1,564 | 1,564 | 2,700 | 1,564 |
| 2024-02-07 | 1,543 | 1,600 | 1,542 | 1,568 | 3,200 | 1,568 |
| 2024-02-06 | 1,545 | 1,580 | 1,545 | 1,580 | 2,500 | 1,580 |
| 2024-02-05 | 1,540 | 1,545 | 1,540 | 1,545 | 400 | 1,545 |
| 2024-02-02 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2024-02-01 | - | - | - | 1,569 | - | 1,569 |
| 2024-01-31 | 1,578 | 1,578 | 1,555 | 1,569 | 1,100 | 1,569 |
| 2024-01-30 | 1,552 | 1,564 | 1,552 | 1,560 | 600 | 1,560 |
| 2024-01-29 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2024-01-26 | 1,554 | 1,554 | 1,535 | 1,537 | 1,000 | 1,537 |
| 2024-01-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2024-01-24 | 1,525 | 1,544 | 1,520 | 1,544 | 2,700 | 1,544 |
| 2024-01-23 | 1,520 | 1,521 | 1,520 | 1,521 | 500 | 1,521 |
| 2024-01-22 | 1,517 | 1,517 | 1,517 | 1,517 | 200 | 1,517 |
| 2024-01-19 | 1,529 | 1,529 | 1,529 | 1,529 | 300 | 1,529 |
| 2024-01-18 | 1,502 | 1,511 | 1,502 | 1,511 | 300 | 1,511 |
| 2024-01-17 | 1,504 | 1,539 | 1,504 | 1,539 | 1,900 | 1,539 |
| 2024-01-16 | 1,530 | 1,534 | 1,530 | 1,534 | 200 | 1,534 |
| 2024-01-15 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2024-01-12 | 1,492 | 1,575 | 1,491 | 1,535 | 3,600 | 1,535 |
| 2024-01-11 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2024-01-10 | 1,492 | 1,492 | 1,492 | 1,492 | 200 | 1,492 |
| 2024-01-09 | 1,492 | 1,492 | 1,491 | 1,492 | 500 | 1,492 |
| 2024-01-05 | 1,510 | 1,530 | 1,510 | 1,510 | 1,700 | 1,510 |
| 2024-01-04 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
分割・併合履歴 ： [2022-11-24]1株→2株
