[1721 東証1部] コムシスホールディングス 日足 時系列データ

[1721 東証1部] コムシスホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-292366.002378.002357.002366.005059001197544800
2017-06-282366.002368.002351.002352.00291200686622400
2017-06-272384.002386.002356.002371.00383800908766100
2017-06-262382.002393.002371.002376.00384000913146400
2017-06-232396.002396.002368.002384.00376100895854900
2017-06-222387.002409.002387.002398.004210001009953800
2017-06-212380.002402.002379.002391.00270000645828300
2017-06-202385.002411.002380.002383.005498001314003800
2017-06-192365.002388.002353.002384.004496001068625400
2017-06-162356.002370.002337.002344.005623001320271100
2017-06-152340.002385.002338.002349.005047001190440100
2017-06-142367.002385.002340.002342.005669001334063500
2017-06-132380.002395.002356.002382.008123001929766100
2017-06-122363.002422.002361.002413.007675001841017600
2017-06-092371.002373.002351.002365.0011484002718161400
2017-06-082354.002365.002350.002352.005009001179781300
2017-06-072375.002385.002356.002356.00407300962109000
2017-06-062382.002388.002357.002368.004993001184137000
2017-06-052367.002391.002355.002382.004473001063964000
2017-06-022361.002372.002352.002353.008241001943661900
2017-06-012338.002377.002334.002353.005738001353019500
2017-05-312354.002362.002339.002346.004516001060262000
2017-05-302352.002365.002344.002351.005436001279309500
2017-05-292353.002378.002347.002361.00417200986573600
2017-05-262388.002388.002354.002362.004481001059987400
2017-05-252365.002391.002359.002383.006012001430943300
2017-05-242400.002414.002375.002376.007068001685822500
2017-05-232370.002401.002370.002384.006332001512773900
2017-05-222345.002384.002333.002380.009885002340829600
2017-05-192301.002303.002289.002292.005259001206991100
2017-05-182289.002308.002285.002307.004688001076754500
2017-05-172292.002323.002289.002318.005456001263241200
2017-05-162302.002321.002290.002314.005097001176753900
2017-05-152256.002304.002256.002304.005645001292361700
2017-05-122269.002284.002250.002279.009443002145031300
2017-05-112253.002270.002234.002262.004478001012622800
2017-05-102302.002318.002247.002263.0012763002907803700
2017-05-092195.002222.002191.002202.007574001670631100
2017-05-082167.002199.002160.002195.007717001686477500
2017-05-022118.002134.002108.002133.005399001148773300
2017-05-012092.002127.002041.002120.006173001306393900
2017-04-282108.002129.002104.002122.005126001087511500
2017-04-272084.002117.002084.002112.005680001197284500
2017-04-262081.002105.002072.002105.006542001371884100
2017-04-252053.002076.002046.002073.005928001224301100
2017-04-242034.002057.002022.002054.007064001444387300
2017-04-211979.002005.001978.001995.007228001439441600
2017-04-201962.001985.001958.001978.006556001293769000
2017-04-191975.001982.001957.001964.005165001014782000
2017-04-181983.001987.001964.001973.006220001227487500
2017-04-171960.001988.001960.001983.00380000752196000
2017-04-142060.002060.001981.001987.008960001817316900
2017-04-132016.002021.002007.002015.00385700776952400
2017-04-122018.002026.002005.002024.005635001138229200
2017-04-112010.002025.002005.002021.00445500898970400
2017-04-102031.002036.002006.002018.00425100858032300
2017-04-072025.002030.002005.002017.007356001483843300
2017-04-062030.002039.001997.002000.005484001100569100
2017-04-052022.002043.002022.002034.00423000859532900
2017-04-042037.002047.002019.002023.00456100925367900
2017-04-032040.002068.002027.002056.008617001768676800
2017-03-312011.002020.001986.001989.00486600972108300
2017-03-302023.002031.002006.002006.00362600730474000
2017-03-292037.002037.002012.002032.005807001177164800
2017-03-282044.002059.002035.002049.007420001520343000
2017-03-272067.002067.002021.002027.006137001246894800
2017-03-242057.002080.002043.002072.008337001723637400
2017-03-232076.002085.002054.002064.00377800780212700
2017-03-222061.002105.002056.002075.006323001311829300
2017-03-212099.002110.002079.002087.005726001198349300
2017-03-172097.002113.002087.002099.008720001831991900
2017-03-162125.002145.002107.002118.005115001086524800
2017-03-152134.002147.002124.002130.00389900831896900
2017-03-142116.002147.002116.002130.005227001115169600
2017-03-132112.002128.002098.002115.00342300724204700
2017-03-102086.002112.002086.002107.0011643002440047100
2017-03-092068.002085.002064.002082.00358200743253700
2017-03-082059.002072.002048.002065.00370200763232200
2017-03-072055.002063.002052.002059.00411800847440500
2017-03-062052.002064.002043.002053.00401400824200800
2017-03-032052.002060.002035.002045.006417001313260300
2017-03-022011.002046.002010.002044.005378001095875700
2017-03-011974.002002.001969.002000.005677001131703700
2017-02-281995.002006.001983.001992.005644001126566100
2017-02-271991.001994.001967.001990.006036001198152800
2017-02-241988.001998.001980.001994.005877001170212200
2017-02-232020.002021.001999.002011.006026001210879800
2017-02-222027.002030.002008.002018.00263900532786700
2017-02-212021.002033.002005.002029.00379000767469000
2017-02-202006.002030.001997.002025.00355500718052100
2017-02-172015.002029.002007.002023.00321300649268200
2017-02-162040.002050.002024.002032.00342100696245900
2017-02-152021.002045.001999.002035.00478200972481400
2017-02-142025.002049.002022.002023.005574001132621600
2017-02-132015.002036.002010.002019.00452500914193600
2017-02-102032.002032.002005.002016.006897001393386100
2017-02-091989.001989.001972.001978.00429900851341400
2017-02-081973.002015.001962.001993.006522001292646400
2017-02-072033.002036.002008.002015.00463400934964800
2017-02-062065.002066.002040.002042.00453500928682000
2017-02-032043.002061.002031.002045.004987001019930600
2017-02-022062.002065.002030.002038.004915001005042500
2017-02-012048.002077.002034.002076.004887001009748700
2017-01-312109.002109.002072.002076.007280001515539800
2017-01-302101.002121.002093.002115.005106001078372900
2017-01-272122.002134.002111.002120.005667001201587300
2017-01-262131.002137.002106.002123.007319001551981900
2017-01-252107.002122.002096.002107.00452800953860500
2017-01-242096.002117.002086.002088.007781001630326400
2017-01-232098.002142.002091.002116.009055001916121700
2017-01-202104.002143.002102.002136.00449300955780000
2017-01-192100.002120.002096.002113.00434300916475400
2017-01-182112.002116.002082.002100.00382900803431400
2017-01-172147.002147.002095.002095.00361200761108300
2017-01-162134.002148.002121.002136.00325800695659000
2017-01-132120.002146.002110.002135.005984001272385500
2017-01-122167.002167.002122.002134.00375500801344000
2017-01-112159.002174.002152.002159.00301200651537000
2017-01-102147.002167.002131.002157.006133001319223900
2017-01-062147.002178.002144.002173.005737001241789900
2017-01-052194.002194.002144.002146.006249001346497200
2017-01-042154.002198.002147.002187.005105001112794000
2016-12-302120.002153.002120.002141.00343900736448200
2016-12-292145.002161.002133.002136.00332300711495400
2016-12-282131.002156.002125.002152.00376100807379400
2016-12-272119.002123.002109.002116.00369900782718300
2016-12-262087.002134.002076.002126.00401100850960900
2016-12-222121.002135.002104.002128.00368900783200800
2016-12-212143.002155.002120.002131.005923001266549000
2016-12-202112.002132.002100.002129.00368200781434200
2016-12-192123.002130.002105.002119.004763001009019500
2016-12-162128.002135.002109.002121.005477001162845200
2016-12-152124.002140.002101.002111.005017001062145600
2016-12-142096.002124.002091.002113.007473001577067000
2016-12-132072.002100.002071.002098.006368001330708700
2016-12-122063.002089.002042.002062.009838002032259700
2016-12-092042.002061.002029.002038.0018454003768177800
2016-12-081972.002031.001957.002027.0010775002161298400
2016-12-071979.001982.001967.001971.00396000781564600
2016-12-061984.001990.001979.001980.007306001448104000
2016-12-051976.001980.001963.001969.00483900953521700
2016-12-021968.001974.001943.001969.005957001170293600
2016-12-011970.001992.001965.001968.007485001477832300
2016-11-301944.001963.001939.001955.006021001177501700
2016-11-291954.001960.001938.001945.006240001213719500
2016-11-281917.001959.001912.001954.00501200976021200
2016-11-251932.001937.001909.001921.00514100987343000
2016-11-241930.001937.001915.001915.005813001117507400
2016-11-221901.001921.001891.001913.006529001247594000
2016-11-211868.001905.001859.001900.006345001203248600
2016-11-181824.001877.001817.001869.0010870002021105700
2016-11-171820.001842.001804.001822.009676001764878000
2016-11-161829.001855.001820.001842.006078001120299500
2016-11-151828.001829.001801.001820.006515001183012700
2016-11-141788.001817.001787.001809.0010918001972205100
2016-11-111884.001899.001775.001779.0016580003023407400
2016-11-101900.001926.001867.001884.009986001885184900
2016-11-091911.001973.001826.001830.0019091003600995000
2016-11-081853.001855.001837.001841.00451900834236500
2016-11-071850.001865.001842.001853.006749001250350700
2016-11-041840.001853.001812.001822.006424001170929700
2016-11-021844.001858.001835.001853.00458700848217600
2016-11-011835.001859.001818.001857.005670001045543800
2016-10-311858.001859.001833.001851.00448900829540900
2016-10-281862.001884.001854.001857.0011201002082871100
2016-10-271857.001861.001835.001851.00508100938728900
2016-10-261838.001864.001834.001851.007095001313417900
2016-10-251834.001835.001821.001829.00407700745927800
2016-10-241814.001819.001802.001816.00416200754659600
2016-10-211830.001847.001813.001816.007276001326519700
2016-10-201814.001845.001806.001841.005757001056806400
2016-10-191818.001828.001811.001822.007323001333643700
2016-10-181784.001810.001784.001804.005881001058323700
2016-10-171796.001814.001782.001792.007794001397742500
2016-10-141762.001780.001758.001777.009732001719701600
2016-10-131786.001786.001761.001768.00417700739650000
2016-10-121779.001782.001766.001774.00529000939011400
2016-10-111777.001793.001770.001789.006944001240026400
2016-10-071783.001785.001761.001766.00333500589721600
2016-10-061789.001799.001773.001781.00451000803351600
2016-10-051780.001787.001764.001780.00460800820369100
2016-10-041794.001802.001776.001785.005923001056772200
2016-10-031807.001813.001782.001788.00488200873785100
2016-09-301814.001858.001782.001787.009342001679326200
2016-09-291812.001823.001800.001820.00480200871729300
2016-09-281796.001811.001767.001807.006599001187719900
2016-09-271808.001839.001804.001836.008794001605674100
2016-09-261809.001811.001789.001806.009245001667170800
2016-09-231826.001828.001797.001809.0011564002092206500
2016-09-211816.001834.001795.001831.0012505002276533900
2016-09-201818.001855.001814.001839.005979001098715500
2016-09-161874.001879.001836.001842.008849001635030500
2016-09-151839.001853.001823.001834.007445001368784500
2016-09-141861.001867.001843.001851.007741001435201800
2016-09-131875.001883.001856.001869.006896001290450600
2016-09-121852.001868.001838.001848.0010307001906491300
2016-09-091903.001918.001869.001890.0013579002574883200
2016-09-081902.001906.001880.001904.008763001661870300
2016-09-071926.001930.001908.001918.009914001899358000
2016-09-061929.001949.001923.001947.009739001888649100
2016-09-051922.001935.001894.001924.005866001127223100
2016-09-021955.001956.001912.001925.0013837002666601200
2016-09-011957.001981.001940.001978.008934001758495500
2016-08-311943.001959.001920.001955.00480100936261900
2016-08-301921.001950.001911.001947.007402001434996100
2016-08-291955.001962.001921.001928.0010311002001565400
2016-08-261927.001944.001903.001925.0012049002318388000
2016-08-251943.001988.001936.001947.0014780002894414000
2016-08-241900.001945.001896.001937.009285001792469200
2016-08-231921.001944.001906.001923.007499001444884800
2016-08-221919.001946.001908.001941.008138001572305400
2016-08-191898.001934.001891.001905.0013754002633377900
2016-08-181835.001899.001830.001889.0012142002281053100
2016-08-171841.001880.001818.001859.0011818002195015900
2016-08-161834.001860.001797.001801.0011234002038880100
2016-08-151805.001813.001787.001797.006681001202804300
2016-08-121833.001859.001807.001811.0012105002208768900
2016-08-101725.001807.001725.001802.009368001673776400
2016-08-091725.001742.001708.001736.007166001240408100
2016-08-081701.001794.001701.001729.0015966002775235000
2016-08-051771.001864.001767.001839.0020048003653712600
2016-08-041699.001724.001677.001719.0010735001834438200
2016-08-031705.001712.001683.001686.007631001292224500
2016-08-021694.001722.001688.001714.00472400808625000
2016-08-011695.001724.001668.001713.006674001139179600
2016-07-291740.001770.001684.001717.007828001348175100
2016-07-281744.001774.001728.001766.005685001002082200
2016-07-271733.001788.001733.001762.007204001267976100
2016-07-261722.001731.001696.001713.00389100666637400
2016-07-251704.001738.001698.001722.00442100760245500
2016-07-221733.001743.001710.001724.00470900812963500
2016-07-211759.001773.001740.001743.00345600604670500
2016-07-201732.001742.001719.001739.00516200894827500
2016-07-191724.001746.001704.001745.006212001075499500
2016-07-151762.001787.001708.001714.006520001129629200
2016-07-141736.001765.001729.001762.00539400945271100
2016-07-131791.001795.001724.001737.00552900965697400
2016-07-121748.001791.001748.001755.007511001324018400
2016-07-111670.001727.001669.001718.006085001040806800
2016-07-081665.001668.001634.001636.007844001295100200
2016-07-071655.001656.001634.001647.00321600529819800
2016-07-061645.001657.001624.001654.00480900791061700
2016-07-051643.001666.001641.001665.00250300415059300
2016-07-041624.001659.001618.001650.00276100454584100
2016-07-011654.001664.001640.001657.00472300781125600
2016-06-301649.001668.001641.001654.006142001017448500
2016-06-291623.001644.001615.001627.006605001076399800
2016-06-281591.001635.001580.001618.00505900816826200
2016-06-271562.001612.001553.001607.007328001166617800
2016-06-241658.001674.001514.001523.0010897001694304600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog