8218 (株)コメリ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 1,651.61 |
| 1994-12-29 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,623.38 |
| 1994-12-28 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,623.38 |
| 1994-12-27 | 2,250 | 2,300 | 2,250 | 2,300 | 8,000 | 1,623.38 |
| 1994-12-26 | 2,200 | 2,250 | 2,200 | 2,250 | 8,000 | 1,588.09 |
| 1994-12-22 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 | 1,517.50 |
| 1994-12-21 | 2,160 | 2,160 | 2,150 | 2,150 | 4,000 | 1,517.50 |
| 1994-12-20 | 2,180 | 2,180 | 2,150 | 2,150 | 8,000 | 1,517.50 |
| 1994-12-19 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 1,538.68 |
| 1994-12-16 | 2,150 | 2,180 | 2,150 | 2,180 | 2,000 | 1,538.68 |
| 1994-12-15 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,482.21 |
| 1994-12-14 | 2,160 | 2,160 | 2,100 | 2,100 | 8,000 | 1,482.21 |
| 1994-12-13 | 2,200 | 2,200 | 2,160 | 2,160 | 4,000 | 1,524.56 |
| 1994-12-12 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 1,552.80 |
| 1994-12-09 | 2,200 | 2,220 | 2,200 | 2,200 | 7,000 | 1,552.80 |
| 1994-12-08 | 2,200 | 2,200 | 2,180 | 2,190 | 7,000 | 1,545.74 |
| 1994-12-07 | 2,170 | 2,200 | 2,170 | 2,200 | 8,000 | 1,552.80 |
| 1994-12-06 | 2,150 | 2,180 | 2,150 | 2,160 | 8,000 | 1,524.56 |
| 1994-12-05 | 2,100 | 2,140 | 2,100 | 2,140 | 9,000 | 1,510.45 |
| 1994-12-02 | 2,130 | 2,130 | 2,100 | 2,100 | 6,000 | 1,482.21 |
| 1994-12-01 | 2,120 | 2,120 | 2,080 | 2,100 | 13,000 | 1,482.21 |
| 1994-11-30 | 2,070 | 2,130 | 2,070 | 2,130 | 8,000 | 1,503.39 |
| 1994-11-29 | 2,040 | 2,070 | 2,040 | 2,070 | 8,000 | 1,461.04 |
| 1994-11-28 | 2,040 | 2,050 | 2,020 | 2,020 | 11,000 | 1,425.75 |
| 1994-11-25 | 2,030 | 2,100 | 2,020 | 2,040 | 18,000 | 1,439.86 |
| 1994-11-24 | 2,190 | 2,190 | 2,040 | 2,040 | 6,000 | 1,439.86 |
| 1994-11-22 | 2,270 | 2,270 | 2,270 | 2,270 | 13,000 | 1,602.20 |
| 1994-11-21 | 2,330 | 2,330 | 2,280 | 2,280 | 7,000 | 1,609.26 |
| 1994-11-18 | 2,340 | 2,350 | 2,330 | 2,330 | 9,000 | 1,644.55 |
| 1994-11-17 | 2,310 | 2,340 | 2,310 | 2,340 | 8,000 | 1,651.61 |
| 1994-11-16 | 2,350 | 2,400 | 2,350 | 2,350 | 5,000 | 1,658.67 |
| 1994-11-15 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 1,623.38 |
| 1994-11-14 | 2,300 | 2,300 | 2,260 | 2,260 | 5,000 | 1,595.14 |
| 1994-11-11 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,623.38 |
| 1994-11-10 | 2,400 | 2,400 | 2,300 | 2,320 | 14,000 | 1,637.49 |
| 1994-11-09 | 2,460 | 2,470 | 2,400 | 2,400 | 16,000 | 1,693.96 |
| 1994-11-08 | 2,550 | 2,550 | 2,500 | 2,500 | 36,000 | 1,764.54 |
| 1994-11-07 | 2,550 | 2,580 | 2,550 | 2,580 | 7,000 | 1,821.01 |
| 1994-11-04 | 2,600 | 2,600 | 2,580 | 2,580 | 17,000 | 1,821.01 |
| 1994-11-02 | 2,600 | 2,600 | 2,580 | 2,580 | 4,000 | 1,821.01 |
| 1994-11-01 | 2,580 | 2,600 | 2,580 | 2,600 | 3,000 | 1,835.12 |
| 1994-10-31 | 2,580 | 2,580 | 2,580 | 2,580 | 4,000 | 1,821.01 |
| 1994-10-28 | 2,610 | 2,610 | 2,580 | 2,580 | 12,000 | 1,821.01 |
| 1994-10-27 | 2,620 | 2,620 | 2,610 | 2,610 | 7,000 | 1,842.18 |
| 1994-10-26 | 2,600 | 2,710 | 2,600 | 2,700 | 10,000 | 1,905.70 |
| 1994-10-25 | 2,590 | 2,600 | 2,590 | 2,590 | 5,000 | 1,828.06 |
| 1994-10-24 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,835.12 |
| 1994-10-21 | 2,550 | 2,570 | 2,520 | 2,570 | 5,000 | 1,813.95 |
| 1994-10-20 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,813.95 |
| 1994-10-19 | 2,710 | 2,710 | 2,690 | 2,690 | 5,000 | 1,898.64 |
| 1994-10-18 | 2,750 | 2,750 | 2,670 | 2,720 | 10,000 | 1,919.82 |
| 1994-10-17 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 | 1,912.76 |
| 1994-10-14 | 2,670 | 2,700 | 2,670 | 2,680 | 8,000 | 1,891.59 |
| 1994-10-13 | 2,660 | 2,660 | 2,600 | 2,650 | 12,000 | 1,870.41 |
| 1994-10-12 | 2,600 | 2,650 | 2,600 | 2,650 | 7,000 | 1,870.41 |
| 1994-10-11 | 2,550 | 2,610 | 2,550 | 2,610 | 3,000 | 1,842.18 |
| 1994-10-07 | 2,550 | 2,560 | 2,550 | 2,550 | 7,000 | 1,799.83 |
| 1994-10-06 | 2,560 | 2,600 | 2,550 | 2,600 | 6,000 | 1,835.12 |
| 1994-10-05 | 2,560 | 2,620 | 2,560 | 2,620 | 9,000 | 1,849.24 |
| 1994-10-04 | 2,650 | 2,650 | 2,560 | 2,560 | 43,000 | 1,806.89 |
| 1994-10-03 | 2,600 | 2,620 | 2,600 | 2,620 | 16,000 | 1,849.24 |
| 1994-09-30 | 2,570 | 2,600 | 2,570 | 2,600 | 17,000 | 1,835.12 |
| 1994-09-29 | 2,570 | 2,600 | 2,570 | 2,600 | 8,000 | 1,835.12 |
| 1994-09-28 | 2,560 | 2,560 | 2,550 | 2,550 | 2,000 | 1,799.83 |
| 1994-09-27 | 2,580 | 2,580 | 2,570 | 2,570 | 13,000 | 1,813.95 |
| 1994-09-26 | 2,610 | 2,610 | 2,580 | 2,580 | 7,000 | 1,821.01 |
| 1994-09-22 | 2,590 | 2,600 | 2,580 | 2,600 | 5,000 | 1,835.12 |
| 1994-09-21 | 2,590 | 2,600 | 2,570 | 2,590 | 18,000 | 1,828.06 |
| 1994-09-20 | 2,560 | 2,590 | 2,550 | 2,590 | 11,000 | 1,828.06 |
| 1994-09-19 | 2,540 | 2,550 | 2,500 | 2,550 | 11,000 | 1,799.83 |
| 1994-09-16 | 2,590 | 2,590 | 2,560 | 2,560 | 9,000 | 1,806.89 |
| 1994-09-14 | 2,610 | 2,630 | 2,600 | 2,630 | 12,000 | 1,856.30 |
| 1994-09-13 | 2,690 | 2,690 | 2,610 | 2,620 | 7,000 | 1,849.24 |
| 1994-09-12 | 2,750 | 2,750 | 2,700 | 2,700 | 4,000 | 1,905.70 |
| 1994-09-09 | 2,800 | 2,810 | 2,800 | 2,800 | 11,000 | 1,976.28 |
| 1994-09-08 | 2,730 | 2,830 | 2,730 | 2,830 | 17,000 | 1,997.46 |
| 1994-09-07 | 2,700 | 2,740 | 2,610 | 2,740 | 41,000 | 1,933.94 |
| 1994-09-06 | 2,870 | 2,870 | 2,730 | 2,730 | 34,000 | 1,926.88 |
| 1994-09-05 | 2,960 | 2,960 | 2,850 | 2,880 | 33,000 | 2,032.75 |
| 1994-09-02 | 3,010 | 3,010 | 2,950 | 2,980 | 60,000 | 2,103.33 |
| 1994-09-01 | 3,050 | 3,050 | 3,000 | 3,020 | 461,000 | 2,131.56 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
