[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 
2017-12-113045.003065.003010.003065.004354001327212500
2017-12-083050.003065.003020.003040.0012627003845037000
2017-12-072998.003040.002994.003025.007563002286448600
2017-12-063020.003030.002963.002969.007650002279980600
2017-12-053025.003060.003010.003035.004015001218615000
2017-12-043050.003070.003015.003025.006660002022130500
2017-12-013115.003120.003050.003065.006445001981152500
2017-11-303100.003135.003075.003135.008061002512319000
2017-11-293075.003090.003055.003080.005159001586393000
2017-11-283060.003090.003050.003075.005321001632256000
2017-11-273090.003095.003035.003060.004142001267297000
2017-11-243050.003095.003030.003090.003303001016026500
2017-11-223080.003100.003060.003080.005466001685135500
2017-11-213060.003070.003025.003055.005619001713025000
2017-11-203030.003050.003005.003040.004568001386614500
2017-11-173000.003060.002981.003020.0012901003891659100
2017-11-162875.002954.002850.002950.007967002331893200
2017-11-152912.002921.002879.002882.009042002617317000
2017-11-142908.002950.002897.002937.007545002212690000
2017-11-132872.002949.002865.002921.007565002212913500
2017-11-102907.002950.002856.002872.0014779004265931300
2017-11-092949.003010.002916.002955.0016634004930397900
2017-11-082957.002986.002905.002917.0011332003320625100
2017-11-072997.003030.002958.003015.009032002709888300
2017-11-062979.002980.002950.002979.004900001453669800
2017-11-022946.002956.002920.002951.007584002233033600
2017-11-012870.002932.002861.002924.007300002124251700
2017-10-312831.002869.002829.002861.007654002187337400
2017-10-302821.002838.002819.002831.0010977003106763200
2017-10-272833.002833.002803.002814.005890001658892400
2017-10-262792.002818.002782.002813.005690001597893800
2017-10-252790.002814.002780.002792.007542002106063300
2017-10-242766.002773.002747.002768.005727001581285200
2017-10-232800.002800.002768.002771.005211001446954600
2017-10-202750.002785.002741.002769.006665001843668300
2017-10-192791.002791.002758.002762.005783001599778000
2017-10-182794.002794.002776.002780.004319001201604600
2017-10-172821.002825.002781.002794.004900001369249600
2017-10-162795.002825.002777.002818.006307001770890600
2017-10-132708.002783.002708.002766.0013023003565451200
2017-10-122751.002751.002718.002719.003846001050620000
2017-10-112730.002742.002718.002734.006465001766209300
2017-10-102700.002749.002698.002747.006946001899599200
2017-10-062710.002712.002688.002698.005876001585437400
2017-10-052699.002707.002685.002695.00317400855111400
2017-10-042695.002710.002682.002697.004638001250292300
2017-10-032676.002710.002667.002703.007547002032059100
2017-10-022684.002688.002665.002678.005569001489837100
2017-09-292666.002690.002654.002689.009826002633345400
2017-09-282694.002703.002653.002670.009147002444098700
2017-09-272664.002670.002643.002662.006167001640283900
2017-09-262638.002662.002635.002656.005711001515457200
2017-09-252632.002646.002619.002636.005367001413657400
2017-09-222630.002648.002614.002621.009198002416095400
2017-09-212603.002630.002598.002619.007618001994919100
2017-09-202574.002597.002557.002593.009309002407369900
2017-09-192536.002548.002521.002542.008672002199853900
2017-09-152520.002539.002515.002533.009578002421434500
2017-09-142526.002535.002512.002524.006549001653087300
2017-09-132538.002552.002526.002544.005048001284078300
2017-09-122553.002557.002523.002529.007258001840931100
2017-09-112529.002547.002520.002547.007238001835719100
2017-09-082482.002522.002479.002504.0018833004697409500
2017-09-072468.002487.002463.002477.008321002059586500
2017-09-062468.002496.002452.002476.0012302003046342200
2017-09-052417.002455.002412.002444.0010614002590893400
2017-09-042386.002405.002376.002400.008928002136408900
2017-09-012395.002398.002376.002390.008693002075232700
2017-08-312344.002367.002335.002364.0012386002916025700
2017-08-302279.002325.002266.002322.008812002027958100
2017-08-292272.002275.002249.002259.006346001432534800
2017-08-282282.002289.002265.002276.004822001096308000
2017-08-252281.002281.002263.002271.00313500711457400
2017-08-242282.002289.002270.002278.005488001249662600
2017-08-232304.002316.002288.002297.005655001300392900
2017-08-222300.002330.002294.002304.006335001460451400
2017-08-212302.002324.002294.002297.005515001269423300
2017-08-182335.002345.002306.002313.007604001765835100
2017-08-172390.002398.002368.002371.005107001214412600
2017-08-162409.002421.002382.002393.005881001409793900
2017-08-152438.002463.002428.002429.005383001314658000
2017-08-142431.002441.002415.002438.006514001585011400
2017-08-102429.002456.002414.002438.008149001984478600
2017-08-092475.002476.002425.002432.006919001685962400
2017-08-082465.002497.002454.002463.008984002217821900
2017-08-072477.002499.002428.002472.0017611004357721500
2017-08-042317.002338.002303.002327.004456001036733500
2017-08-032323.002338.002318.002323.004860001129980200
2017-08-022322.002337.002310.002323.005030001169210400
2017-08-012264.002323.002264.002313.006307001450941500
2017-07-312261.002268.002245.002262.006601001492301600
2017-07-282243.002283.002233.002276.007087001608695000
2017-07-272273.002273.002242.002243.006801001531472000
2017-07-262250.002258.002244.002252.00414800933531500
2017-07-252272.002272.002243.002251.005570001254182800
2017-07-242270.002279.002258.002278.00410300932248100
2017-07-212276.002296.002272.002291.005249001201294500
2017-07-202300.002303.002285.002292.005489001258729800
2017-07-192256.002299.002256.002292.005193001188156000
2017-07-182272.002281.002265.002271.005655001284731600
2017-07-142293.002294.002277.002286.005805001328052800
2017-07-132291.002299.002279.002282.00307700702904500
2017-07-122304.002307.002287.002288.004976001140919700
2017-07-112317.002322.002304.002315.005503001274413600
2017-07-102325.002325.002307.002315.005056001170419800
2017-07-072301.002309.002287.002300.007107001633678400
2017-07-062302.002354.002302.002323.005964001388197900
2017-07-052324.002327.002297.002327.005746001332267300
2017-07-042340.002346.002310.002320.0011196002600187700
2017-07-032316.002343.002307.002308.007486001734822300
2017-06-302347.002347.002309.002313.004691001086744600
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

   ※ 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。 

Twitter