[3844 東証1部] コムチュア 日足 時系列データ

[3844 東証1部] コムチュア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-073260.003265.003200.003265.0040500131111000
2016-12-063220.003265.003200.003245.0035900116127500
2016-12-053190.003225.003190.003220.002740087867000
2016-12-023285.003285.003180.003195.0052400168808500
2016-12-013320.003345.003260.003280.0040500133892000
2016-11-303300.003320.003290.003310.002390079009000
2016-11-293300.003335.003270.003285.0034400113126000
2016-11-283260.003340.003255.003335.0033600110900000
2016-11-253340.003350.003235.003270.0058500191901000
2016-11-243380.003385.003320.003340.0043400145058000
2016-11-223315.003355.003285.003350.0036000119528000
2016-11-213315.003330.003290.003315.0040900135458000
2016-11-183310.003315.003245.003280.0032200105523000
2016-11-173235.003300.003220.003295.003040099122500
2016-11-163235.003235.003190.003235.002890093114000
2016-11-153270.003275.003155.003210.0049200157439500
2016-11-143200.003300.003195.003250.0053600174099500
2016-11-113245.003245.003130.003155.0050100158706500
2016-11-103230.003250.003120.003245.0062200199783000
2016-11-093210.003220.003005.003065.0084700262417000
2016-11-083205.003220.003155.003170.0036700116622000
2016-11-073240.003285.003190.003205.0049600159568000
2016-11-043185.003215.003080.003175.0079900252610000
2016-11-023255.003270.003095.003155.00134500425454500
2016-11-013330.003355.003205.003290.00194800641151500
2016-10-313675.003730.003650.003680.0027900102963000
2016-10-283750.003790.003620.003690.0062400230250000
2016-10-273825.003850.003800.003800.001510057684000
2016-10-263810.003900.003795.003825.002340089596000
2016-10-253800.003900.003680.003880.0079700300132000
2016-10-243845.003845.003780.003815.001980075491500
2016-10-213905.003905.003795.003810.0037400143540500
2016-10-203985.003995.003855.003920.0033800133116500
2016-10-193970.003990.003915.003985.0049000194222500
2016-10-183955.004050.003830.003895.0081500319736000
2016-10-173740.003955.003740.003950.0054100210241500
2016-10-143775.003880.003700.003735.0067300255456500
2016-10-133715.003780.003700.003775.0036800137611500
2016-10-123610.003745.003590.003660.0043500160500500
2016-10-113655.003655.003610.003615.00790028681000
2016-10-073585.003640.003530.003630.002540091246500
2016-10-063630.003700.003575.003620.0029100105443000
2016-10-053700.003715.003575.003640.0040900149043500
2016-10-043690.003765.003645.003700.0043400161516000
2016-10-033650.003735.003630.003725.0050600187043500
2016-09-303515.003645.003510.003615.0051500185668500
2016-09-293600.003625.003510.003515.0043700155658000
2016-09-283475.003605.003475.003575.0051500182788000
2016-09-273475.003545.003395.003545.0077600270076000
2016-09-263405.003445.003390.003435.0030000102632500
2016-09-233325.003385.003290.003365.002430081333000
2016-09-213285.003325.003220.003325.001830059934500
2016-09-203265.003310.003215.003305.001990065224000
2016-09-163200.003225.003160.003225.001560049893000
2016-09-153175.003205.003140.003185.001000031769000
2016-09-143230.003265.003135.003160.002170069253000
2016-09-133250.003295.003240.003295.001240040568000
2016-09-123270.003325.003230.003250.002630085976000
2016-09-093335.003385.003295.003370.002220074353500
2016-09-083350.003370.003290.003335.002330077584000
2016-09-073340.003400.003290.003390.0047700159377000
2016-09-063190.003355.003175.003335.0062500205606000
2016-09-053155.003190.003140.003160.0035300111795500
2016-09-023085.003145.003085.003110.002210068763000
2016-09-013145.003190.003085.003105.002720085443500
2016-08-313080.003115.003050.003100.002360072609500
2016-08-303100.003125.003065.003080.002150066275500
2016-08-293160.003160.003095.003135.002090065432500
2016-08-263055.003115.003015.003100.0037300115003500
2016-08-253065.003085.003040.003065.00890027276500
2016-08-243155.003180.003065.003070.002010062343000
2016-08-233100.003150.003070.003130.002220069460000
2016-08-222989.003110.002976.003095.002510076309400
2016-08-192967.003000.002949.002989.002370070372000
2016-08-183000.003045.002980.003000.0034900105029800
2016-08-173040.003080.003005.003040.002370071955500
2016-08-163160.003170.003055.003090.0033300103343500
2016-08-153195.003200.003155.003190.001790056976000
2016-08-123160.003160.003095.003125.001670051995500
2016-08-103145.003180.003100.003130.002210069363500
2016-08-092955.003095.002955.003090.002860086825100
2016-08-083040.003075.002955.002964.0040200120668900
2016-08-053035.003085.002960.002984.0053000159233700
2016-08-043095.003120.003010.003045.0056600172808000
2016-08-033230.003230.003085.003095.0049900156900500
2016-08-023215.003270.003215.003230.002180070629500
2016-08-013330.003330.003200.003235.0057100185235500
2016-07-293270.003415.003210.003385.0046800154626000
2016-07-283330.003340.003185.003270.0039100127948500
2016-07-273445.003455.003335.003355.0054700184918000
2016-07-263600.003600.003365.003445.0065100224504000
2016-07-253630.003650.003560.003590.002060073914500
2016-07-223570.003670.003555.003610.002700096746500
2016-07-213800.003800.003610.003640.0049700183851500
2016-07-203600.003730.003545.003700.0039900145959000
2016-07-193440.003595.003440.003585.0035400124908500
2016-07-153580.003580.003400.003450.0044500153501500
2016-07-143515.003615.003500.003555.002580091971500
2016-07-133545.003600.003450.003515.0047200165271000
2016-07-123670.003675.003480.003505.0038100135130500
2016-07-113550.003690.003550.003600.0037700136830500
2016-07-083545.003550.003415.003495.0052900183974500
2016-07-073695.003705.003540.003550.0045600163652000
2016-07-063600.003725.003515.003710.0050700183572500
2016-07-053700.003700.003615.003670.0038400140300000
2016-07-043800.003875.003665.003720.0093100350546000
2016-07-013500.003745.003480.003735.00104900382552500
2016-06-303505.003565.003425.003450.0076700268194500
2016-06-293365.003565.003295.003520.0099700345670000
2016-06-283095.003280.003040.003255.0062300198427500
2016-06-273020.003140.002981.003135.0046600142820600
2016-06-243165.003215.002772.002962.00128000382207700
2016-06-233175.003185.003065.003125.0045900142357500
2016-06-223320.003320.003110.003170.0051000162802500
2016-06-213250.003365.003210.003290.0047500156736500
2016-06-203100.003300.003090.003270.0061900200379500
2016-06-173160.003200.003065.003100.0053100165647500
2016-06-163295.003330.003065.003090.0063800200368500
2016-06-153265.003360.003185.003295.0061600201700500
2016-06-143350.003435.003205.003300.0086800286597500
2016-06-133550.003565.003370.003420.0095600330711000
2016-06-103550.003620.003465.003605.00109500388303000
2016-06-093360.003550.003350.003495.00105900367804500
2016-06-083340.003425.003305.003330.0059100198243000
2016-06-073425.003470.003320.003330.0094600320892500
2016-06-063150.003410.003110.003400.00134600446529000
2016-06-033035.003150.003035.003150.0034500107194500
2016-06-023050.003075.002995.003040.0044600135137800
2016-06-013110.003150.003050.003075.0034100105573000
2016-05-313140.003180.003080.003110.0048500151856500
2016-05-303030.003130.003030.003110.0056300174656000
2016-05-273010.003060.002986.003010.0034500104063100
2016-05-263075.003085.003020.003050.003130095479000
2016-05-253100.003140.003050.003075.0036800113251000
2016-05-243085.003100.003060.003085.002130065687000
2016-05-233140.003190.003000.003105.0086000265747000
2016-05-203005.003120.002955.003105.0053700165517400
2016-05-192990.003070.002941.003020.0045400136610900
2016-05-183090.003110.002935.002982.0070400211771800
2016-05-173000.003105.002986.003090.0063200192807800
2016-05-163180.003185.002930.002967.00116800356577000
2016-05-133160.003245.003100.003190.00129100410143500
2016-05-123030.003055.002950.003055.0067000201660900
2016-05-112863.003135.002830.003055.00230800695695900
2016-05-102728.002760.002675.002713.0041600113042000
2016-05-092655.002735.002655.002716.003130084702300
2016-05-062605.002655.002581.002650.003650095705900
2016-05-022480.002580.002480.002570.001930048827000
2016-04-282610.002649.002501.002567.0045400117228500
2016-04-272595.002608.002555.002586.003210082801600
2016-04-262695.002711.002506.002545.0092300239528900
2016-04-252799.002819.002734.002743.0045200125499400
2016-04-222730.002850.002702.002741.00106400293269700
2016-04-212641.002694.002623.002650.0043300115133100
2016-04-202649.002706.002612.002615.0065700174688300
2016-04-192530.002630.002530.002606.0090100233260400
2016-04-182450.002506.002425.002488.0048500120065500
2016-04-152442.002483.002442.002477.002490061417700
2016-04-142481.002523.002433.002451.0048900120997200
2016-04-132344.002485.002330.002481.0099300243395800
2016-04-122284.002340.002277.002294.002380054835600
2016-04-112279.002314.002233.002284.001200027260200
2016-04-082209.002271.002180.002256.001530034131100
2016-04-072197.002265.002182.002209.001860041220900
2016-04-062132.002206.002132.002206.001820039491500
2016-04-052269.002269.002150.002155.002200048307600
2016-04-042253.002282.002245.002269.001520034360900
2016-04-012357.002366.002258.002269.003150072139400
2016-03-312356.002418.002356.002366.0043200102970600
2016-03-302313.002343.002285.002324.002240051911100
2016-03-292301.002335.002285.002312.002680061876900
2016-03-282350.002350.002300.002332.002430056458600
2016-03-252347.002365.002337.002350.001840043254100
2016-03-242360.002365.002347.002347.001320031105900
2016-03-232377.002381.002340.002352.001430033758200
2016-03-222363.002370.002330.002370.001380032459600
2016-03-182389.002389.002220.002317.002560059253200
2016-03-172365.002429.002334.002360.002290054682200
2016-03-162300.002384.002300.002373.0053200124793000
2016-03-152275.002298.002256.002285.002000045676200
2016-03-142288.002288.002226.002242.001590035966700
2016-03-112194.002220.002164.002210.00860018893700
2016-03-102202.002202.002163.002194.00640013972300
2016-03-092160.002177.002152.002162.001050022671500
2016-03-082219.002231.002150.002197.001420031087600
2016-03-072220.002290.002214.002237.002870064880900
2016-03-042200.002228.002181.002214.001890041688200
2016-03-032150.002198.002145.002186.002130046391100
2016-03-022152.002168.002145.002150.001020021951000
2016-03-012175.002177.002133.002141.001860040022600
2016-02-292170.002185.002162.002165.001180025629100
2016-02-262164.002187.002153.002162.00820017754400
2016-02-252199.002199.002136.002172.002330050524600
2016-02-242150.002200.002124.002161.003060066183000
2016-02-232257.002317.002100.002146.0082200180180700
2016-02-221940.001970.001935.001967.00740014502200
2016-02-191910.001959.001909.001930.001190022989000
2016-02-181920.001953.001920.001950.001280024857500
2016-02-171850.001930.001850.001878.001630030776800
2016-02-161852.001883.001850.001855.001150021420100
2016-02-151800.001870.001780.001852.002910052941400
2016-02-121743.001769.001701.001736.0062300108336800
2016-02-101910.001930.001802.001867.003260060930600
2016-02-091950.001971.001898.001920.002540049111500
2016-02-081948.002018.001946.002007.001570030985100
2016-02-052000.002020.001975.001989.001540030692000
2016-02-042060.002070.002030.002035.00700014313300
2016-02-032110.002116.002064.002080.001040021699000
2016-02-022131.002155.002126.002144.00690014760000
2016-02-012192.002192.002130.002175.001730037321700
2016-01-292151.002175.002086.002144.001730036932100
2016-01-282115.002135.002100.002131.00720015293000
2016-01-272152.002152.002121.002148.001450031082500
2016-01-262023.002113.002023.002090.001200024913800
2016-01-252074.002107.002036.002073.001130023482200
2016-01-221971.002076.001950.002061.001680033789800
2016-01-211980.002030.001910.001911.002830056110800
2016-01-202080.002080.001982.001986.001090021956600
2016-01-192051.002085.002028.002050.001440029608900
2016-01-182001.002035.001992.002025.002020040668200
2016-01-152102.002128.002046.002062.001450030258100
2016-01-142078.002099.002032.002064.002100043122600
2016-01-132080.002149.002080.002136.002710057801400
2016-01-122113.002137.002040.002073.003190066296900
2016-01-082133.002215.002129.002154.002000043203900
2016-01-072177.002212.002154.002177.001690036748100
2016-01-062221.002232.002172.002177.001990043720400
2016-01-052225.002245.002203.002221.001110024691500
2016-01-042259.002265.002212.002229.001700038098200
2015-12-302261.002275.002260.002267.001900043078000
2015-12-292217.002260.002217.002251.002360052964300
2015-12-282188.002217.002180.002209.001570034444600
2015-12-252170.002192.002154.002160.001480032185300
2015-12-242230.002235.002177.002196.002070045690500
2015-12-222191.002226.002182.002208.001720037935700
2015-12-212175.002210.002173.002191.001440031547300
2015-12-182200.002210.002178.002202.002550055978600
2015-12-172162.002214.002159.002199.002860062665000
2015-12-162136.002159.002121.002147.002030043432800
2015-12-152150.002182.002122.002124.001700036556200
2015-12-142100.002173.002090.002165.002000042630300
2015-12-112189.002198.002174.002190.003410074599300
2015-12-102174.002175.002130.002134.002060044330500
2015-12-092190.002210.002185.002210.001830040287300
2015-12-082221.002224.002185.002194.001050023100800
2015-12-072217.002251.002217.002235.001600035807000
2015-12-042230.002237.002200.002214.002550056609000
2015-12-032188.002269.002186.002262.003270072861100
2015-12-022195.002218.002195.002196.001950042963100
2015-12-012206.002218.002201.002201.00840018560100

   ※ 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