4491 コンピューターマネージメント(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	2,755	2,761	2,720	2,727	5,700	1,363.50
2020-12-29	2,710	2,760	2,707	2,727	8,100	1,363.50
2020-12-28	2,750	2,765	2,700	2,707	5,900	1,353.50
2020-12-25	2,685	2,710	2,665	2,710	11,800	1,355
2020-12-24	2,690	2,719	2,686	2,686	4,000	1,343
2020-12-23	2,759	2,759	2,670	2,676	9,000	1,338
2020-12-22	2,771	2,772	2,700	2,728	6,900	1,364
2020-12-21	2,820	2,820	2,771	2,771	4,100	1,385.50
2020-12-18	2,804	2,819	2,780	2,782	1,300	1,391
2020-12-17	2,820	2,830	2,791	2,791	2,300	1,395.50
2020-12-16	2,825	2,825	2,785	2,790	2,200	1,395
2020-12-15	2,821	2,830	2,821	2,830	600	1,415
2020-12-14	2,820	2,833	2,803	2,803	3,700	1,401.50
2020-12-11	2,864	2,864	2,807	2,807	5,900	1,403.50
2020-12-10	2,803	2,879	2,803	2,861	7,900	1,430.50
2020-12-09	2,801	2,801	2,760	2,771	4,100	1,385.50
2020-12-08	2,750	2,770	2,750	2,751	1,500	1,375.50
2020-12-07	2,840	2,840	2,750	2,750	6,000	1,375
2020-12-04	2,780	2,799	2,759	2,768	5,200	1,384
2020-12-03	2,802	2,810	2,780	2,790	3,900	1,395
2020-12-02	2,833	2,853	2,780	2,780	5,200	1,390
2020-12-01	2,822	2,850	2,800	2,842	5,000	1,421
2020-11-30	2,865	2,865	2,817	2,821	8,200	1,410.50
2020-11-27	2,730	2,822	2,727	2,815	6,700	1,407.50
2020-11-26	2,708	2,733	2,676	2,721	8,100	1,360.50
2020-11-25	2,731	2,731	2,708	2,708	5,400	1,354
2020-11-24	2,750	2,768	2,715	2,720	4,000	1,360
2020-11-20	2,751	2,752	2,748	2,748	800	1,374
2020-11-19	2,768	2,781	2,753	2,753	4,000	1,376.50
2020-11-18	2,760	2,796	2,760	2,768	2,400	1,384
2020-11-17	2,763	2,811	2,753	2,760	3,200	1,380
2020-11-16	2,780	2,817	2,750	2,763	4,200	1,381.50
2020-11-13	2,788	2,789	2,750	2,768	6,300	1,384
2020-11-12	2,792	2,806	2,790	2,792	3,400	1,396
2020-11-11	2,795	2,835	2,792	2,792	3,300	1,396
2020-11-10	2,865	2,865	2,767	2,777	8,800	1,388.50
2020-11-09	2,843	2,850	2,814	2,850	3,800	1,425
2020-11-06	2,781	2,850	2,771	2,849	1,400	1,424.50
2020-11-05	2,735	2,830	2,735	2,781	2,600	1,390.50
2020-11-04	2,735	2,794	2,735	2,739	3,800	1,369.50
2020-11-02	2,751	2,752	2,690	2,721	5,600	1,360.50
2020-10-30	2,791	2,791	2,703	2,720	6,400	1,360
2020-10-29	2,767	2,812	2,723	2,812	8,400	1,406
2020-10-28	2,850	2,867	2,802	2,817	1,600	1,408.50
2020-10-27	2,766	2,843	2,758	2,817	9,000	1,408.50
2020-10-26	2,950	2,991	2,851	2,851	6,500	1,425.50
2020-10-23	2,910	2,949	2,839	2,949	13,100	1,474.50
2020-10-22	3,015	3,015	2,915	2,915	10,200	1,457.50
2020-10-21	2,973	3,055	2,973	3,050	5,300	1,525
2020-10-20	2,950	2,997	2,935	2,990	4,100	1,495
2020-10-19	2,975	2,998	2,930	2,950	8,400	1,475
2020-10-16	3,050	3,060	2,921	2,952	13,500	1,476
2020-10-15	3,180	3,195	3,020	3,025	16,800	1,512.50
2020-10-14	3,080	3,180	3,080	3,180	8,100	1,590
2020-10-13	3,165	3,165	3,060	3,080	5,100	1,540
2020-10-12	3,200	3,200	3,110	3,165	10,500	1,582.50
2020-10-09	3,320	3,330	2,940	3,080	56,000	1,540
2020-10-08	3,340	3,515	3,260	3,335	49,200	1,667.50
2020-10-07	3,465	3,535	3,250	3,290	110,900	1,645
2020-10-06	3,000	3,495	3,000	3,470	119,400	1,735
2020-10-05	2,920	3,050	2,920	2,995	9,600	1,497.50
2020-10-02	3,100	3,150	2,847	2,905	20,900	1,452.50
2020-09-30	3,080	3,250	3,000	3,000	23,100	1,500
2020-09-29	2,915	3,000	2,911	2,995	5,800	1,497.50
2020-09-28	2,985	3,010	2,845	2,865	14,500	1,432.50
2020-09-25	2,887	2,980	2,887	2,935	5,500	1,467.50
2020-09-24	2,980	2,985	2,870	2,870	10,000	1,435
2020-09-23	2,930	2,980	2,895	2,980	6,700	1,490
2020-09-18	2,858	3,050	2,834	2,980	17,500	1,490
2020-09-17	2,835	2,890	2,830	2,841	5,300	1,420.50
2020-09-16	2,795	2,888	2,795	2,835	5,700	1,417.50
2020-09-15	2,809	2,809	2,757	2,804	8,600	1,402
2020-09-14	2,804	2,838	2,758	2,777	8,600	1,388.50
2020-09-11	2,800	2,809	2,760	2,781	2,200	1,390.50
2020-09-10	2,850	2,884	2,790	2,792	4,100	1,396
2020-09-09	2,890	2,927	2,800	2,815	8,100	1,407.50
2020-09-08	2,843	2,933	2,832	2,933	11,600	1,466.50
2020-09-07	2,875	2,880	2,822	2,851	6,400	1,425.50
2020-09-04	2,824	2,850	2,780	2,790	6,600	1,395
2020-09-03	2,877	2,877	2,801	2,874	2,500	1,437
2020-09-02	2,813	2,869	2,812	2,839	3,100	1,419.50
2020-09-01	2,796	2,849	2,790	2,811	2,800	1,405.50
2020-08-31	2,735	2,849	2,735	2,802	4,800	1,401
2020-08-28	2,850	2,850	2,705	2,725	7,800	1,362.50
2020-08-27	2,880	2,898	2,830	2,857	4,800	1,428.50
2020-08-26	2,810	2,867	2,801	2,830	5,300	1,415
2020-08-25	2,999	3,000	2,836	2,855	9,700	1,427.50
2020-08-24	2,894	2,986	2,880	2,953	10,200	1,476.50
2020-08-21	2,799	2,875	2,796	2,832	7,800	1,416
2020-08-20	2,700	2,758	2,700	2,740	3,600	1,370
2020-08-19	2,750	2,750	2,665	2,680	4,800	1,340
2020-08-18	2,690	2,743	2,626	2,722	6,000	1,361
2020-08-17	2,668	2,668	2,620	2,635	1,800	1,317.50
2020-08-14	2,635	2,640	2,619	2,622	2,300	1,311
2020-08-13	2,604	2,648	2,604	2,648	1,400	1,324
2020-08-12	2,589	2,643	2,580	2,643	1,900	1,321.50
2020-08-11	2,529	2,619	2,504	2,602	8,200	1,301
2020-08-07	2,725	2,725	2,609	2,679	7,000	1,339.50
2020-08-06	2,760	2,771	2,726	2,737	2,000	1,368.50
2020-08-05	2,702	2,775	2,702	2,775	2,100	1,387.50
2020-08-04	2,737	2,744	2,710	2,744	3,300	1,372
2020-08-03	2,760	2,761	2,712	2,737	2,200	1,368.50
2020-07-31	2,859	2,859	2,750	2,773	6,200	1,386.50
2020-07-30	2,845	2,848	2,788	2,809	3,000	1,404.50
2020-07-29	2,835	2,859	2,828	2,845	2,500	1,422.50
2020-07-28	2,815	2,850	2,815	2,835	1,400	1,417.50
2020-07-27	2,810	2,830	2,790	2,815	1,700	1,407.50
2020-07-22	2,786	2,830	2,783	2,830	1,300	1,415
2020-07-21	2,820	2,820	2,805	2,805	1,300	1,402.50
2020-07-20	2,781	2,850	2,774	2,849	600	1,424.50
2020-07-17	2,801	2,815	2,769	2,771	6,600	1,385.50
2020-07-16	2,806	2,847	2,806	2,815	2,900	1,407.50
2020-07-15	2,809	2,830	2,803	2,803	4,600	1,401.50
2020-07-14	2,877	2,877	2,800	2,805	4,300	1,402.50
2020-07-13	2,827	2,931	2,816	2,927	2,600	1,463.50
2020-07-10	2,905	2,907	2,803	2,820	11,800	1,410
2020-07-09	2,949	2,983	2,935	2,935	4,400	1,467.50
2020-07-08	2,900	2,949	2,891	2,920	3,900	1,460
2020-07-07	2,924	2,930	2,899	2,900	2,800	1,450
2020-07-06	2,970	2,970	2,910	2,921	3,800	1,460.50
2020-07-03	2,925	2,950	2,890	2,920	1,700	1,460
2020-07-02	3,010	3,010	2,900	2,925	11,800	1,462.50
2020-07-01	3,050	3,100	3,000	3,045	5,100	1,522.50
2020-06-30	3,150	3,150	3,000	3,095	12,800	1,547.50
2020-06-29	3,100	3,100	2,970	2,971	15,500	1,485.50
2020-06-26	3,065	3,120	3,065	3,100	6,000	1,550
2020-06-25	3,030	3,120	3,020	3,060	4,700	1,530
2020-06-24	3,115	3,150	3,050	3,070	8,100	1,535
2020-06-23	3,175	3,200	3,090	3,110	5,800	1,555
2020-06-22	3,230	3,230	3,125	3,130	10,100	1,565
2020-06-19	3,230	3,250	3,160	3,215	7,200	1,607.50
2020-06-18	3,255	3,285	3,150	3,180	11,000	1,590
2020-06-17	3,145	3,330	3,085	3,300	16,600	1,650
2020-06-16	2,982	3,130	2,960	3,130	11,300	1,565
2020-06-15	3,085	3,095	2,900	2,980	6,800	1,490
2020-06-12	3,000	3,100	2,863	3,080	16,900	1,540
2020-06-11	3,120	3,210	3,080	3,135	13,100	1,567.50
2020-06-10	3,135	3,135	3,070	3,095	8,500	1,547.50
2020-06-09	3,115	3,145	3,060	3,145	8,200	1,572.50
2020-06-08	3,170	3,215	3,110	3,135	7,400	1,567.50
2020-06-05	3,170	3,185	3,120	3,140	5,100	1,570
2020-06-04	3,230	3,250	3,150	3,165	6,400	1,582.50
2020-06-03	3,325	3,330	3,185	3,205	13,300	1,602.50
2020-06-02	3,205	3,315	3,160	3,290	19,300	1,645
2020-06-01	3,280	3,295	3,160	3,165	9,900	1,582.50
2020-05-29	3,300	3,305	3,145	3,235	15,000	1,617.50
2020-05-28	3,345	3,345	3,230	3,290	8,500	1,645
2020-05-27	3,215	3,350	3,215	3,345	15,800	1,672.50
2020-05-26	3,410	3,410	3,230	3,240	26,900	1,620
2020-05-25	3,420	3,450	3,325	3,395	29,100	1,697.50
2020-05-22	3,050	3,300	3,000	3,300	50,800	1,650
2020-05-21	2,921	3,060	2,900	3,060	16,500	1,530
2020-05-20	2,911	2,935	2,840	2,871	19,700	1,435.50
2020-05-19	2,955	2,980	2,910	2,935	8,900	1,467.50
2020-05-18	2,973	2,973	2,895	2,945	4,300	1,472.50
2020-05-15	3,020	3,065	2,852	2,974	29,800	1,487
2020-05-14	3,065	3,125	3,010	3,050	12,300	1,525
2020-05-13	3,105	3,225	3,100	3,120	14,500	1,560
2020-05-12	3,035	3,225	3,000	3,225	40,400	1,612.50
2020-05-11	3,265	3,485	3,265	3,350	40,400	1,675
2020-05-08	3,145	3,280	3,110	3,195	23,100	1,597.50
2020-05-07	3,070	3,170	3,070	3,105	14,400	1,552.50
2020-05-01	3,155	3,175	3,065	3,105	14,500	1,552.50
2020-04-30	3,280	3,360	3,210	3,210	21,400	1,605
2020-04-28	3,230	3,230	3,110	3,210	15,700	1,605
2020-04-27	3,195	3,220	3,115	3,195	20,100	1,597.50
2020-04-24	3,200	3,210	3,040	3,130	18,100	1,565
2020-04-23	3,145	3,235	3,100	3,170	31,400	1,585
2020-04-22	3,170	3,245	3,010	3,010	58,700	1,505
2020-04-21	3,810	4,000	3,090	3,310	192,100	1,655
2020-04-20	3,730	4,360	3,655	3,655	258,600	1,827.50
2020-04-17	3,535	3,820	3,425	3,660	105,000	1,830
2020-04-16	3,380	3,440	3,165	3,325	50,200	1,662.50
2020-04-15	3,300	3,720	3,300	3,450	137,300	1,725
2020-04-14	2,825	3,270	2,825	3,250	79,500	1,625
2020-04-13	2,820	2,949	2,756	2,791	33,100	1,395.50
2020-04-10	3,000	3,005	2,810	2,865	45,700	1,432.50
2020-04-09	2,800	2,989	2,721	2,989	79,100	1,494.50
2020-04-08	2,566	2,681	2,538	2,672	20,900	1,336
2020-04-07	2,600	2,640	2,533	2,585	11,900	1,292.50
2020-04-06	2,502	2,560	2,450	2,550	10,500	1,275
2020-04-03	2,550	2,646	2,485	2,536	13,800	1,268
2020-04-02	2,415	2,553	2,410	2,533	13,500	1,266.50
2020-04-01	2,491	2,501	2,440	2,441	14,800	1,220.50
2020-03-31	2,685	2,700	2,500	2,500	21,400	1,250
2020-03-30	2,521	2,595	2,501	2,585	10,800	1,292.50
2020-03-27	2,630	2,729	2,611	2,655	15,300	1,327.50
2020-03-26	2,662	2,700	2,600	2,615	21,000	1,307.50
2020-03-25	2,845	2,870	2,710	2,760	38,400	1,380
2020-03-24	2,695	2,770	2,616	2,695	32,700	1,347.50
2020-03-23	2,440	2,550	2,424	2,545	17,000	1,272.50
2020-03-19	2,660	2,684	2,425	2,448	55,200	1,224
2020-03-18	2,900	2,940	2,610	2,610	76,000	1,305
2020-03-17	2,480	2,850	2,446	2,800	77,800	1,400
2020-03-16	2,800	2,900	2,505	2,521	122,900	1,260.50
2020-03-13	2,580	2,853	2,453	2,700	238,900	1,350
2020-03-12	3,380	3,435	2,992	3,000	629,800	1,500
2020-03-11	4,360	4,525	3,660	3,660	1,625,200	1,830

分割・併合履歴： [2022-11-24]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31