1721 コムシスホールディングス(株) 個別株価データ

東証1部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2008-01-04 | 889 | 894 | 859 | 873 | 727000 | 873 |
2008-01-07 | 875 | 895 | 847 | 880 | 1692000 | 880 |
2008-01-08 | 845 | 862 | 831 | 852 | 2457000 | 852 |
2008-01-09 | 831 | 879 | 821 | 876 | 1963000 | 876 |
2008-01-10 | 877 | 895 | 850 | 858 | 1624000 | 858 |
2008-01-11 | 851 | 875 | 828 | 828 | 2449000 | 828 |
2008-01-15 | 831 | 836 | 786 | 793 | 1941000 | 793 |
2008-01-16 | 787 | 803 | 766 | 772 | 2865000 | 772 |
2008-01-17 | 777 | 817 | 777 | 814 | 1393000 | 814 |
2008-01-18 | 803 | 888 | 796 | 878 | 2816000 | 878 |
2008-01-21 | 888 | 905 | 835 | 836 | 2030000 | 836 |
2008-01-22 | 800 | 817 | 775 | 777 | 1887000 | 777 |
2008-01-23 | 786 | 804 | 767 | 783 | 1875000 | 783 |
2008-01-24 | 791 | 856 | 791 | 844 | 2163000 | 844 |
2008-01-25 | 845 | 849 | 824 | 840 | 1671000 | 840 |
2008-01-28 | 840 | 876 | 840 | 843 | 1979000 | 843 |
2008-01-29 | 845 | 874 | 828 | 868 | 1842000 | 868 |
2008-01-30 | 878 | 898 | 853 | 892 | 1787000 | 892 |
2008-01-31 | 888 | 920 | 880 | 915 | 1270000 | 915 |
2008-02-01 | 916 | 924 | 895 | 898 | 1257000 | 898 |
2008-02-04 | 910 | 949 | 906 | 934 | 1284000 | 934 |
2008-02-05 | 924 | 938 | 916 | 935 | 991000 | 935 |
2008-02-06 | 920 | 920 | 878 | 887 | 1922000 | 887 |
2008-02-07 | 875 | 885 | 849 | 880 | 1275000 | 880 |
2008-02-08 | 850 | 872 | 844 | 853 | 2299000 | 853 |
2008-02-12 | 833 | 860 | 821 | 835 | 1414000 | 835 |
2008-02-13 | 836 | 839 | 811 | 813 | 1641000 | 813 |
2008-02-14 | 834 | 869 | 829 | 864 | 1046000 | 864 |
2008-02-15 | 851 | 859 | 826 | 856 | 1377000 | 856 |
2008-02-18 | 853 | 879 | 850 | 868 | 708000 | 868 |
2008-02-19 | 878 | 885 | 848 | 858 | 1099000 | 858 |
2008-02-20 | 844 | 864 | 832 | 832 | 1638000 | 832 |
2008-02-21 | 854 | 876 | 851 | 869 | 1291000 | 869 |
2008-02-22 | 855 | 874 | 855 | 869 | 1172000 | 869 |
2008-02-25 | 870 | 908 | 870 | 903 | 1427000 | 903 |
2008-02-26 | 913 | 922 | 893 | 897 | 851000 | 897 |
2008-02-27 | 910 | 917 | 886 | 900 | 816000 | 900 |
2008-02-28 | 870 | 887 | 856 | 877 | 1514000 | 877 |
2008-02-29 | 862 | 872 | 851 | 855 | 1005000 | 855 |
2008-03-03 | 834 | 880 | 822 | 870 | 2214000 | 870 |
2008-03-04 | 880 | 903 | 870 | 895 | 2129000 | 895 |
2008-03-05 | 882 | 892 | 870 | 879 | 1111000 | 879 |
2008-03-06 | 889 | 940 | 889 | 929 | 1444000 | 929 |
2008-03-07 | 889 | 891 | 853 | 864 | 2311000 | 864 |
2008-03-10 | 860 | 863 | 830 | 833 | 1121000 | 833 |
2008-03-11 | 831 | 888 | 816 | 874 | 2203000 | 874 |
2008-03-12 | 884 | 916 | 873 | 902 | 1183000 | 902 |
2008-03-13 | 900 | 900 | 856 | 859 | 1908000 | 859 |
2008-03-14 | 867 | 887 | 851 | 853 | 5031000 | 853 |
2008-03-17 | 824 | 825 | 796 | 809 | 2065000 | 809 |
2008-03-18 | 808 | 824 | 794 | 810 | 2242000 | 810 |
2008-03-19 | 830 | 841 | 808 | 821 | 1964000 | 821 |
2008-03-21 | 814 | 844 | 810 | 841 | 1704000 | 841 |
2008-03-24 | 842 | 865 | 842 | 847 | 1105000 | 847 |
2008-03-25 | 857 | 860 | 826 | 840 | 1117000 | 840 |
2008-03-26 | 831 | 849 | 821 | 843 | 1396000 | 843 |
2008-03-27 | 839 | 863 | 837 | 862 | 1399000 | 862 |
2008-03-28 | 864 | 893 | 848 | 883 | 1165000 | 883 |
2008-03-31 | 873 | 881 | 860 | 864 | 1156000 | 864 |
2008-04-01 | 874 | 900 | 869 | 878 | 1474000 | 878 |
2008-04-02 | 878 | 917 | 878 | 905 | 1266000 | 905 |
2008-04-03 | 905 | 917 | 898 | 915 | 1145000 | 915 |
2008-04-04 | 905 | 917 | 897 | 917 | 505000 | 917 |
2008-04-07 | 914 | 935 | 900 | 934 | 888000 | 934 |
2008-04-08 | 935 | 962 | 932 | 956 | 1224000 | 956 |
2008-04-09 | 973 | 973 | 911 | 911 | 1539000 | 911 |
2008-04-10 | 881 | 904 | 875 | 889 | 1740000 | 889 |
2008-04-11 | 907 | 941 | 907 | 938 | 2132000 | 938 |
2008-04-14 | 909 | 922 | 897 | 903 | 966000 | 903 |
2008-04-15 | 903 | 914 | 900 | 905 | 1037000 | 905 |
2008-04-16 | 915 | 945 | 910 | 942 | 1471000 | 942 |
2008-04-17 | 961 | 971 | 943 | 947 | 950000 | 947 |
2008-04-18 | 952 | 960 | 927 | 940 | 808000 | 940 |
2008-04-21 | 962 | 962 | 936 | 941 | 647000 | 941 |
2008-04-22 | 934 | 948 | 933 | 939 | 755000 | 939 |
2008-04-23 | 940 | 954 | 935 | 942 | 840000 | 942 |
2008-04-24 | 941 | 961 | 937 | 944 | 952000 | 944 |
2008-04-25 | 936 | 948 | 905 | 915 | 2884000 | 915 |
2008-04-28 | 925 | 942 | 917 | 923 | 1024000 | 923 |
2008-04-30 | 905 | 953 | 905 | 938 | 1113000 | 938 |
2008-05-01 | 940 | 959 | 933 | 936 | 1109000 | 936 |
2008-05-02 | 956 | 964 | 951 | 951 | 801000 | 951 |
2008-05-07 | 958 | 963 | 942 | 957 | 1011000 | 957 |
2008-05-08 | 951 | 966 | 945 | 961 | 594000 | 961 |
2008-05-09 | 969 | 996 | 958 | 962 | 1796000 | 962 |
2008-05-12 | 952 | 976 | 936 | 965 | 804000 | 965 |
2008-05-13 | 957 | 987 | 952 | 983 | 1119000 | 983 |
2008-05-14 | 963 | 990 | 938 | 951 | 2792000 | 951 |
2008-05-15 | 941 | 944 | 912 | 932 | 2413000 | 932 |
2008-05-16 | 921 | 921 | 881 | 893 | 2087000 | 893 |
2008-05-19 | 893 | 910 | 890 | 894 | 1137000 | 894 |
2008-05-20 | 890 | 895 | 870 | 880 | 1369000 | 880 |
2008-05-21 | 870 | 893 | 862 | 875 | 929000 | 875 |
2008-05-22 | 875 | 900 | 860 | 890 | 1104000 | 890 |
2008-05-23 | 884 | 918 | 880 | 914 | 1306000 | 914 |
2008-05-26 | 914 | 938 | 905 | 908 | 1386000 | 908 |
2008-05-27 | 902 | 905 | 890 | 896 | 1037000 | 896 |
2008-05-28 | 890 | 897 | 850 | 856 | 2384000 | 856 |
2008-05-29 | 846 | 889 | 842 | 885 | 2217000 | 885 |
2008-05-30 | 895 | 912 | 881 | 894 | 2651000 | 894 |
2008-06-02 | 930 | 957 | 925 | 937 | 2535000 | 937 |
2008-06-03 | 917 | 930 | 900 | 920 | 1996000 | 920 |
2008-06-04 | 930 | 946 | 922 | 940 | 1319000 | 940 |
2008-06-05 | 921 | 937 | 907 | 929 | 2512000 | 929 |
2008-06-06 | 932 | 956 | 926 | 950 | 1804000 | 950 |
2008-06-09 | 940 | 952 | 921 | 947 | 1358000 | 947 |
2008-06-10 | 963 | 981 | 938 | 943 | 2005000 | 943 |
2008-06-11 | 940 | 943 | 923 | 933 | 2257000 | 933 |
2008-06-12 | 907 | 920 | 901 | 917 | 1578000 | 917 |
2008-06-13 | 936 | 937 | 918 | 927 | 5757000 | 927 |
2008-06-16 | 948 | 978 | 936 | 971 | 1509000 | 971 |
2008-06-17 | 971 | 983 | 971 | 980 | 1179000 | 980 |
2008-06-18 | 986 | 1013 | 985 | 1003 | 1328000 | 1003 |
2008-06-19 | 1003 | 1004 | 966 | 973 | 1246000 | 973 |
2008-06-20 | 975 | 977 | 920 | 936 | 2251000 | 936 |
2008-06-23 | 925 | 949 | 920 | 941 | 956000 | 941 |
2008-06-24 | 930 | 944 | 909 | 943 | 1002000 | 943 |
2008-06-25 | 941 | 946 | 907 | 945 | 1096000 | 945 |
2008-06-26 | 945 | 973 | 927 | 968 | 1371000 | 968 |
2008-06-27 | 952 | 952 | 915 | 933 | 2012000 | 933 |
2008-06-30 | 942 | 942 | 923 | 936 | 1008000 | 936 |
2008-07-01 | 937 | 941 | 921 | 929 | 939000 | 929 |
2008-07-02 | 929 | 933 | 905 | 922 | 1227000 | 922 |
2008-07-03 | 913 | 919 | 896 | 896 | 1710000 | 896 |
2008-07-04 | 900 | 917 | 893 | 908 | 1240000 | 908 |
2008-07-07 | 908 | 929 | 893 | 924 | 1113000 | 924 |
2008-07-08 | 917 | 927 | 881 | 887 | 1318000 | 887 |
2008-07-09 | 907 | 923 | 903 | 907 | 806000 | 907 |
2008-07-10 | 897 | 925 | 894 | 921 | 865000 | 921 |
2008-07-11 | 931 | 942 | 910 | 930 | 2165000 | 930 |
2008-07-14 | 929 | 957 | 928 | 941 | 1112000 | 941 |
2008-07-15 | 933 | 934 | 914 | 920 | 1234000 | 920 |
2008-07-16 | 919 | 920 | 892 | 900 | 1277000 | 900 |
2008-07-17 | 912 | 919 | 902 | 911 | 738000 | 911 |
2008-07-18 | 901 | 911 | 886 | 891 | 976000 | 891 |
2008-07-22 | 900 | 900 | 882 | 895 | 1133000 | 895 |
2008-07-23 | 895 | 910 | 893 | 907 | 1077000 | 907 |
2008-07-24 | 910 | 934 | 910 | 934 | 1077000 | 934 |
2008-07-25 | 924 | 929 | 912 | 920 | 939000 | 920 |
2008-07-28 | 923 | 930 | 912 | 917 | 855000 | 917 |
2008-07-29 | 904 | 904 | 888 | 895 | 842000 | 895 |
2008-07-30 | 905 | 939 | 903 | 939 | 1120000 | 939 |
2008-07-31 | 950 | 968 | 949 | 965 | 1236000 | 965 |
2008-08-01 | 965 | 965 | 932 | 945 | 1187000 | 945 |
2008-08-04 | 944 | 944 | 909 | 909 | 1027000 | 909 |
2008-08-05 | 914 | 926 | 907 | 909 | 960000 | 909 |
2008-08-06 | 914 | 959 | 911 | 958 | 1357000 | 958 |
2008-08-07 | 969 | 981 | 936 | 948 | 922000 | 948 |
2008-08-08 | 958 | 994 | 958 | 980 | 2986000 | 980 |
2008-08-11 | 1020 | 1047 | 1005 | 1046 | 2282000 | 1046 |
2008-08-12 | 1030 | 1039 | 1003 | 1011 | 1636000 | 1011 |
2008-08-13 | 1005 | 1008 | 988 | 1000 | 853000 | 1000 |
2008-08-14 | 980 | 998 | 975 | 989 | 999000 | 989 |
2008-08-15 | 1000 | 1003 | 985 | 991 | 555000 | 991 |
2008-08-18 | 981 | 1003 | 979 | 991 | 1029000 | 991 |
2008-08-19 | 976 | 982 | 963 | 982 | 710000 | 982 |
2008-08-20 | 977 | 990 | 972 | 982 | 654000 | 982 |
2008-08-21 | 972 | 973 | 959 | 969 | 630000 | 969 |
2008-08-22 | 969 | 979 | 951 | 963 | 609000 | 963 |
2008-08-25 | 972 | 983 | 965 | 981 | 623000 | 981 |
2008-08-26 | 961 | 968 | 949 | 959 | 595000 | 959 |
2008-08-27 | 955 | 967 | 950 | 963 | 452000 | 963 |
2008-08-28 | 973 | 973 | 942 | 952 | 659000 | 952 |
2008-08-29 | 970 | 977 | 966 | 974 | 1042000 | 974 |
2008-09-01 | 975 | 977 | 948 | 948 | 890000 | 948 |
2008-09-02 | 945 | 948 | 908 | 915 | 1133000 | 915 |
2008-09-03 | 924 | 931 | 915 | 919 | 693000 | 919 |
2008-09-04 | 908 | 920 | 892 | 897 | 1073000 | 897 |
2008-09-05 | 887 | 897 | 872 | 893 | 1081000 | 893 |
2008-09-08 | 920 | 956 | 913 | 956 | 826000 | 956 |
2008-09-09 | 936 | 942 | 934 | 941 | 649000 | 941 |
2008-09-10 | 911 | 945 | 911 | 939 | 864000 | 939 |
2008-09-11 | 919 | 921 | 905 | 907 | 898000 | 907 |
2008-09-12 | 922 | 936 | 906 | 928 | 2655000 | 928 |
2008-09-16 | 898 | 916 | 873 | 912 | 1369000 | 912 |
2008-09-17 | 922 | 931 | 854 | 864 | 2070000 | 864 |
2008-09-18 | 850 | 907 | 850 | 904 | 1252000 | 904 |
2008-09-19 | 924 | 924 | 882 | 891 | 1068000 | 891 |
2008-09-22 | 890 | 920 | 890 | 908 | 596000 | 908 |
2008-09-24 | 901 | 907 | 886 | 906 | 1121000 | 906 |
2008-09-25 | 886 | 909 | 881 | 904 | 737000 | 904 |
2008-09-26 | 902 | 910 | 890 | 907 | 713000 | 907 |
2008-09-29 | 897 | 926 | 897 | 921 | 1018000 | 921 |
2008-09-30 | 891 | 912 | 872 | 900 | 1092000 | 900 |
2008-10-01 | 911 | 915 | 880 | 884 | 787000 | 884 |
2008-10-02 | 890 | 894 | 842 | 842 | 1168000 | 842 |
2008-10-03 | 844 | 859 | 821 | 838 | 1223000 | 838 |
2008-10-06 | 808 | 808 | 780 | 790 | 1199000 | 790 |
2008-10-07 | 786 | 820 | 754 | 807 | 1638000 | 807 |
2008-10-08 | 817 | 820 | 740 | 743 | 2081000 | 743 |
2008-10-09 | 733 | 766 | 713 | 734 | 1623000 | 734 |
2008-10-10 | 634 | 713 | 634 | 652 | 4039000 | 652 |
2008-10-14 | 712 | 752 | 702 | 752 | 1345000 | 752 |
2008-10-15 | 728 | 763 | 714 | 757 | 1158000 | 757 |
2008-10-16 | 657 | 673 | 657 | 657 | 1650000 | 657 |
2008-10-17 | 667 | 680 | 649 | 679 | 1654000 | 679 |
2008-10-20 | 659 | 684 | 643 | 680 | 1893000 | 680 |
2008-10-21 | 690 | 717 | 681 | 715 | 1879000 | 715 |
2008-10-22 | 678 | 689 | 656 | 656 | 1628000 | 656 |
2008-10-23 | 626 | 638 | 585 | 634 | 2830000 | 634 |
2008-10-24 | 624 | 630 | 568 | 569 | 2428000 | 569 |
2008-10-27 | 569 | 582 | 521 | 529 | 2873000 | 529 |
2008-10-28 | 539 | 603 | 521 | 603 | 2333000 | 603 |
2008-10-29 | 604 | 650 | 602 | 647 | 2151000 | 647 |
2008-10-30 | 667 | 722 | 648 | 715 | 1387000 | 715 |
2008-10-31 | 691 | 732 | 678 | 688 | 1520000 | 688 |
2008-11-04 | 718 | 729 | 700 | 729 | 1061000 | 729 |
2008-11-05 | 739 | 762 | 727 | 762 | 1192000 | 762 |
2008-11-06 | 692 | 734 | 690 | 690 | 1514000 | 690 |
2008-11-07 | 670 | 710 | 660 | 684 | 1651000 | 684 |
2008-11-10 | 784 | 784 | 784 | 784 | 261000 | 784 |
2008-11-11 | 781 | 842 | 765 | 810 | 3029000 | 810 |
2008-11-12 | 810 | 865 | 807 | 853 | 2491000 | 853 |
2008-11-13 | 853 | 870 | 820 | 850 | 2605000 | 850 |
2008-11-14 | 880 | 897 | 873 | 893 | 3367000 | 893 |
2008-11-17 | 863 | 926 | 850 | 893 | 2219000 | 893 |
2008-11-18 | 859 | 888 | 856 | 867 | 1476000 | 867 |
2008-11-19 | 858 | 879 | 847 | 863 | 1222000 | 863 |
2008-11-20 | 849 | 849 | 813 | 813 | 1045000 | 813 |
2008-11-21 | 783 | 848 | 781 | 833 | 1449000 | 833 |
2008-11-25 | 857 | 888 | 850 | 878 | 1620000 | 878 |
2008-11-26 | 888 | 907 | 881 | 895 | 1758000 | 895 |
2008-11-27 | 898 | 906 | 875 | 886 | 915000 | 886 |
2008-11-28 | 886 | 887 | 858 | 883 | 727000 | 883 |
2008-12-01 | 884 | 888 | 867 | 871 | 542000 | 871 |
2008-12-02 | 851 | 852 | 809 | 828 | 1419000 | 828 |
2008-12-03 | 831 | 848 | 822 | 846 | 1078000 | 846 |
2008-12-04 | 859 | 874 | 834 | 848 | 1371000 | 848 |
2008-12-05 | 849 | 849 | 811 | 814 | 1266000 | 814 |
2008-12-08 | 834 | 856 | 812 | 851 | 1714000 | 851 |
2008-12-09 | 855 | 868 | 846 | 856 | 1037000 | 856 |
2008-12-10 | 871 | 903 | 868 | 880 | 1557000 | 880 |
2008-12-11 | 860 | 860 | 823 | 837 | 1828000 | 837 |
2008-12-12 | 827 | 888 | 776 | 791 | 4338000 | 791 |
2008-12-15 | 821 | 850 | 812 | 836 | 1328000 | 836 |
2008-12-16 | 829 | 845 | 824 | 834 | 872000 | 834 |
2008-12-17 | 852 | 852 | 784 | 812 | 1211000 | 812 |
2008-12-18 | 822 | 852 | 812 | 831 | 1416000 | 831 |
2008-12-19 | 826 | 827 | 803 | 810 | 781000 | 810 |
2008-12-22 | 790 | 806 | 784 | 799 | 917000 | 799 |
2008-12-24 | 793 | 794 | 775 | 787 | 687000 | 787 |
2008-12-25 | 778 | 790 | 778 | 788 | 146000 | 788 |
2008-12-26 | 790 | 800 | 781 | 792 | 214000 | 792 |
2008-12-29 | 782 | 796 | 770 | 785 | 444000 | 785 |
2008-12-30 | 786 | 829 | 786 | 829 | 354000 | 829 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。