[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 
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
2016-06-231671.001672.001640.001653.00438100724995200
2016-06-221659.001659.001631.001648.006519001072186000
2016-06-211691.001691.001664.001680.006968001168855400
2016-06-201694.001716.001693.001712.006753001153303300
2016-06-171676.001692.001665.001666.007666001281366300
2016-06-161698.001711.001652.001654.006697001118460800
2016-06-151718.001723.001686.001696.00486200826677400
2016-06-141723.001747.001704.001717.006365001093286500
2016-06-131793.001793.001722.001733.007062001230302600
2016-06-101811.001835.001785.001806.0015446002792285600
2016-06-091794.001804.001773.001794.005662001012645700
2016-06-081773.001802.001763.001802.008037001438509100
2016-06-071753.001769.001740.001758.008302001455771500
2016-06-061757.001762.001747.001760.00353700621011300
2016-06-031773.001797.001766.001786.00348000620941700
2016-06-021801.001808.001771.001783.007176001280213700
2016-06-011809.001834.001795.001820.006069001104895300
2016-05-311830.001837.001808.001830.00404300739463800
2016-05-301850.001857.001821.001830.00364600667405800
2016-05-271835.001853.001821.001827.00523700961255000
2016-05-261841.001842.001824.001832.00348200638529300
2016-05-251854.001860.001824.001828.005670001040068400
2016-05-241834.001843.001808.001831.009216001686010000
2016-05-231856.001863.001823.001840.008584001576971600
2016-05-201876.001885.001850.001869.008334001557933900
2016-05-191902.001915.001890.001901.00418100794609700
2016-05-181882.001920.001874.001900.006649001265245300
2016-05-171911.001917.001881.001910.005547001055290000
2016-05-161892.001923.001881.001889.007879001497955000
2016-05-131936.001941.001872.001874.0012603002399072100
2016-05-121837.001928.001837.001925.0018960003616093500
2016-05-111739.001807.001705.001797.0014656002593804400
2016-05-101715.001779.001700.001779.0015686002736692000
2016-05-091648.001655.001626.001649.006841001125549400
2016-05-061649.001657.001612.001626.008691001413528600
2016-05-021603.001643.001603.001639.008089001318405600
2016-04-281741.001760.001612.001656.009779001644102100
2016-04-271733.001753.001722.001731.006573001138709700
2016-04-261714.001725.001700.001718.00500600859047700
2016-04-251726.001726.001694.001714.00576400985929100
2016-04-221729.001737.001700.001727.0010126001738242400
2016-04-211747.001747.001727.001739.006609001149113700
2016-04-201737.001744.001699.001707.008020001374004200
2016-04-191735.001740.001702.001728.007456001286099100
2016-04-181695.001721.001687.001696.009254001572340300
2016-04-151721.001744.001690.001714.007827001342276100
2016-04-141698.001717.001687.001717.006818001164033500
2016-04-131662.001687.001652.001673.006272001047017700
2016-04-121648.001653.001616.001638.00611200999968900
2016-04-111661.001670.001630.001650.00561100924264200
2016-04-081634.001686.001624.001662.0010500001733715700
2016-04-071628.001653.001611.001644.008646001414363100
2016-04-061649.001656.001627.001642.008016001314772600
2016-04-051683.001687.001625.001639.006320001039443500
2016-04-041695.001716.001676.001692.007745001312269300
2016-04-011737.001744.001690.001699.008728001488064600
2016-03-311757.001769.001730.001738.008107001415086400
2016-03-301759.001769.001738.001748.00527800925229200
2016-03-291742.001776.001729.001759.00538500946940000
2016-03-281798.001803.001770.001783.00382300682362700
2016-03-251808.001810.001762.001771.00539400957492800
2016-03-241809.001822.001785.001807.00536300970031400
2016-03-231809.001836.001803.001811.00371600674523000
2016-03-221825.001830.001781.001809.006116001103498600
2016-03-181786.001808.001772.001780.00522500931958300
2016-03-171806.001810.001759.001778.008213001466148700
2016-03-161797.001817.001779.001785.00456300818781700
2016-03-151818.001832.001784.001797.008719001573768700
2016-03-141795.001837.001795.001818.0010305001873545300
2016-03-111704.001770.001703.001764.0017173002950761300
2016-03-101747.001754.001727.001731.00564100979915900
2016-03-091718.001739.001702.001733.006258001080052600
2016-03-081740.001744.001705.001726.007127001227613300
2016-03-071719.001745.001713.001741.009285001611717800
2016-03-041644.001709.001636.001707.008596001453794500
2016-03-031678.001686.001634.001652.009631001590692300
2016-03-021705.001705.001645.001696.008604001450931100
2016-03-011688.001696.001669.001685.006810001145225200
2016-02-291688.001722.001684.001685.00588500998467100
2016-02-261722.001730.001684.001689.007664001301910500
2016-02-251687.001722.001680.001715.00555500948037900
2016-02-241675.001705.001669.001688.00557600938984900
2016-02-231713.001716.001675.001683.006597001114547300
2016-02-221637.001705.001636.001698.0010099001701788700
2016-02-191630.001649.001614.001640.007056001153192000
2016-02-181612.001653.001609.001638.007824001280218000
2016-02-171601.001622.001557.001572.0011034001741742500
2016-02-161607.001659.001607.001613.008548001392347800
2016-02-151568.001660.001564.001645.0010456001696767000
2016-02-121526.001545.001494.001517.0014445002195860400
2016-02-101600.001604.001524.001558.0011027001717892800
2016-02-091585.001593.001553.001578.0010619001672228400
2016-02-081654.001661.001612.001655.0010047001644585500
2016-02-051630.001667.001615.001658.007318001199687500
2016-02-041662.001693.001647.001676.00444700745735600
2016-02-031684.001697.001658.001689.006997001174587300
2016-02-021750.001754.001719.001728.00370800642117700
2016-02-011757.001780.001742.001759.006472001138691600
2016-01-291707.001756.001661.001740.0011328001947208800
2016-01-281671.001695.001645.001679.00588400987507500
2016-01-271616.001685.001616.001679.007918001315769400
2016-01-261606.001611.001579.001596.006598001053534100
2016-01-251650.001662.001620.001636.007085001160144600
2016-01-221590.001627.001576.001621.007903001268577300
2016-01-211579.001614.001543.001545.0010220001615505100
2016-01-201630.001635.001568.001570.009064001437232900
2016-01-191600.001624.001598.001621.00466100751728700
2016-01-181583.001616.001561.001608.006604001055524500
2016-01-151612.001630.001598.001623.0016031002593137200
2016-01-141563.001581.001546.001579.0013511002115578500
2016-01-131546.001612.001543.001612.007771001239802600
2016-01-121565.001577.001529.001538.009749001507585000
2016-01-081565.001616.001563.001595.0013541002147794200
2016-01-071636.001639.001593.001596.008116001305888400
2016-01-061650.001664.001619.001640.006404001049848000
2016-01-051647.001668.001636.001652.00442900733168400
2016-01-041693.001701.001641.001647.006806001129860400
2015-12-301742.001742.001702.001709.00423900725911500
2015-12-291714.001736.001691.001729.00540200931347800
2015-12-281702.001734.001698.001725.00236800407661300
2015-12-251702.001718.001685.001690.00277500470720900
2015-12-241715.001737.001699.001702.00347800596282500
2015-12-221685.001704.001685.001697.00397400674079200
2015-12-211708.001717.001679.001699.00567300961780100
2015-12-181751.001797.001705.001712.0012164002117815100
2015-12-171775.001785.001747.001752.0011213001977393400
2015-12-161734.001744.001716.001731.007826001353823100
2015-12-151727.001735.001691.001704.0010533001801587900
2015-12-141799.001807.001729.001744.0011808002067846600
2015-12-111691.001761.001691.001759.0021929003760821700
2015-12-101688.001698.001676.001683.006872001157461400
2015-12-091693.001710.001682.001690.006395001082597900
2015-12-081715.001715.001680.001698.00569600964396000
2015-12-071721.001726.001708.001715.00582200999695100
2015-12-041709.001723.001692.001714.009492001622360000
2015-12-031725.001744.001711.001719.006211001070127000
2015-12-021700.001737.001696.001731.008554001474169700
2015-12-011686.001710.001685.001696.0010450001770334900

   ※ 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