8218 (株)コメリの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,480	2,480	2,470	2,470	300	2,470
2000-12-28	2,430	2,500	2,415	2,480	9,100	2,480
2000-12-27	2,450	2,470	2,345	2,430	19,200	2,430
2000-12-26	2,380	2,490	2,380	2,465	13,300	2,465
2000-12-25	2,540	2,540	2,420	2,460	47,000	2,460
2000-12-22	2,400	2,410	2,370	2,390	44,300	2,390
2000-12-21	2,335	2,340	2,245	2,340	48,000	2,340
2000-12-20	2,225	2,225	2,075	2,175	8,700	2,175
2000-12-19	2,300	2,300	2,210	2,225	25,700	2,225
2000-12-18	2,120	2,195	2,110	2,195	26,300	2,195
2000-12-15	2,270	2,275	2,210	2,230	15,000	2,230
2000-12-14	2,270	2,320	2,270	2,310	18,800	2,310
2000-12-13	2,310	2,340	2,240	2,340	67,300	2,340
2000-12-12	2,320	2,365	2,320	2,335	30,600	2,335
2000-12-11	2,325	2,325	2,270	2,280	30,300	2,280
2000-12-08	2,355	2,360	2,335	2,350	85,600	2,350
2000-12-07	2,425	2,425	2,355	2,395	50,200	2,395
2000-12-06	2,570	2,570	2,425	2,425	11,000	2,425
2000-12-05	2,450	2,500	2,400	2,470	41,100	2,470
2000-12-04	2,435	2,500	2,435	2,500	47,500	2,500
2000-12-01	2,450	2,470	2,410	2,460	33,400	2,460
2000-11-30	2,450	2,495	2,435	2,490	20,900	2,490
2000-11-29	2,505	2,520	2,450	2,450	26,100	2,450
2000-11-28	2,575	2,575	2,500	2,540	16,100	2,540
2000-11-27	2,625	2,625	2,495	2,600	29,200	2,600
2000-11-24	2,550	2,570	2,500	2,570	17,400	2,570
2000-11-22	2,500	2,505	2,470	2,500	24,100	2,500
2000-11-21	2,500	2,520	2,475	2,520	35,300	2,520
2000-11-20	2,540	2,560	2,500	2,535	16,700	2,535
2000-11-17	2,570	2,615	2,555	2,580	61,200	2,580
2000-11-16	2,620	2,635	2,600	2,610	30,700	2,610
2000-11-15	2,585	2,620	2,575	2,620	40,800	2,620
2000-11-14	2,515	2,595	2,515	2,565	38,400	2,565
2000-11-13	2,600	2,600	2,455	2,555	39,100	2,555
2000-11-10	2,535	2,600	2,520	2,600	89,300	2,600
2000-11-09	2,480	2,565	2,450	2,535	24,600	2,535
2000-11-08	2,335	2,590	2,330	2,590	103,200	2,590
2000-11-07	2,250	2,270	2,230	2,255	38,000	2,255
2000-11-06	2,285	2,285	2,200	2,250	25,900	2,250
2000-11-02	2,270	2,270	2,200	2,245	17,000	2,245
2000-11-01	2,165	2,230	2,135	2,230	21,500	2,230
2000-10-31	2,060	2,165	2,000	2,165	25,300	2,165
2000-10-30	2,285	2,285	1,998	2,025	51,100	2,025
2000-10-27	2,335	2,350	2,265	2,285	17,000	2,285
2000-10-26	2,450	2,455	2,450	2,455	33,500	2,455
2000-10-25	2,650	2,650	2,500	2,500	34,200	2,500
2000-10-24	2,650	2,665	2,610	2,650	34,200	2,650
2000-10-23	2,650	2,710	2,650	2,650	36,700	2,650
2000-10-20	2,650	2,660	2,590	2,615	58,000	2,615
2000-10-19	2,670	2,705	2,620	2,690	46,300	2,690
2000-10-18	2,760	2,760	2,665	2,670	29,200	2,670
2000-10-17	2,890	2,890	2,780	2,785	11,200	2,785
2000-10-16	2,885	2,890	2,850	2,880	8,000	2,880
2000-10-13	2,900	2,900	2,855	2,885	32,400	2,885
2000-10-12	2,880	2,950	2,880	2,945	19,600	2,945
2000-10-11	3,000	3,000	2,895	2,900	59,500	2,900
2000-10-10	3,000	3,000	2,950	3,000	19,400	3,000
2000-10-06	2,975	3,050	2,975	3,030	19,500	3,030
2000-10-05	2,980	3,000	2,940	2,980	7,100	2,980
2000-10-04	3,000	3,000	2,955	2,980	7,900	2,980
2000-10-03	3,000	3,010	2,960	3,000	24,400	3,000
2000-10-02	2,915	3,000	2,910	2,945	16,900	2,945
2000-09-29	2,945	3,070	2,905	3,030	37,300	3,030
2000-09-28	2,890	2,975	2,850	2,950	21,100	2,950
2000-09-27	2,910	2,910	2,885	2,905	6,800	2,905
2000-09-26	2,860	2,955	2,860	2,900	13,600	2,900
2000-09-25	3,020	3,020	2,900	2,905	19,600	2,905
2000-09-22	2,920	2,995	2,900	2,935	13,100	2,935
2000-09-21	2,900	3,100	2,900	2,950	12,800	2,950
2000-09-20	3,040	3,100	3,000	3,030	30,200	3,030
2000-09-19	2,880	3,040	2,880	3,040	35,200	3,040
2000-09-18	2,885	2,915	2,875	2,915	29,200	2,915
2000-09-14	2,880	2,945	2,880	2,925	8,300	2,925
2000-09-13	3,010	3,010	2,900	2,900	12,200	2,900
2000-09-12	2,845	2,900	2,840	2,850	31,100	2,850
2000-09-11	3,030	3,030	2,860	2,910	15,200	2,910
2000-09-08	3,000	3,050	2,965	3,000	57,900	3,000
2000-09-07	2,930	3,050	2,920	2,990	15,300	2,990
2000-09-06	2,910	3,050	2,910	3,050	27,900	3,050
2000-09-05	3,120	3,150	3,120	3,150	11,200	3,150
2000-09-04	3,140	3,140	3,100	3,130	22,200	3,130
2000-09-01	3,140	3,150	3,140	3,140	47,200	3,140
2000-08-31	3,000	3,150	3,000	3,150	28,800	3,150
2000-08-30	3,130	3,140	3,120	3,140	17,000	3,140
2000-08-29	3,120	3,140	3,080	3,130	53,200	3,130
2000-08-28	3,160	3,160	3,120	3,120	12,000	3,120
2000-08-25	3,190	3,190	3,110	3,160	13,700	3,160
2000-08-24	3,060	3,190	3,030	3,180	26,800	3,180
2000-08-23	3,100	3,160	3,100	3,110	54,900	3,110
2000-08-22	3,110	3,190	3,100	3,190	33,000	3,190
2000-08-21	3,100	3,110	3,100	3,110	14,600	3,110
2000-08-18	3,170	3,190	3,140	3,190	20,800	3,190
2000-08-17	3,160	3,170	3,100	3,170	18,200	3,170
2000-08-16	3,160	3,190	3,160	3,160	12,000	3,160
2000-08-15	3,100	3,190	3,100	3,190	68,900	3,190
2000-08-14	3,190	3,190	3,100	3,160	16,200	3,160
2000-08-11	3,100	3,150	3,100	3,150	24,900	3,150
2000-08-10	3,080	3,080	3,020	3,050	53,100	3,050
2000-08-09	2,960	3,100	2,960	3,090	38,200	3,090
2000-08-08	2,965	3,000	2,955	3,000	23,000	3,000
2000-08-07	2,950	3,000	2,950	3,000	13,200	3,000
2000-08-04	2,930	3,060	2,930	2,995	24,200	2,995
2000-08-03	2,950	2,960	2,940	2,960	20,900	2,960
2000-08-02	2,950	2,990	2,945	2,965	9,300	2,965
2000-08-01	2,920	2,955	2,920	2,950	98,600	2,950
2000-07-31	2,950	2,955	2,880	2,920	82,000	2,920
2000-07-28	2,920	2,955	2,915	2,955	114,100	2,955
2000-07-27	2,940	2,945	2,895	2,945	143,100	2,945
2000-07-26	2,935	2,960	2,920	2,960	52,000	2,960
2000-07-25	2,990	2,990	2,935	2,975	38,000	2,975
2000-07-24	2,965	3,000	2,940	2,950	34,300	2,950
2000-07-21	2,875	2,980	2,875	2,970	43,500	2,970
2000-07-19	2,865	2,950	2,865	2,945	23,200	2,945
2000-07-18	2,870	2,950	2,860	2,905	84,900	2,905
2000-07-17	2,970	2,985	2,925	2,950	25,200	2,950
2000-07-14	2,900	2,940	2,835	2,850	40,000	2,850
2000-07-13	2,870	2,880	2,765	2,780	67,700	2,780
2000-07-12	2,950	2,965	2,890	2,900	110,600	2,900
2000-07-11	2,980	3,010	2,935	2,950	51,600	2,950
2000-07-10	2,960	3,040	2,860	3,000	51,000	3,000
2000-07-07	3,100	3,120	3,100	3,110	5,300	3,110
2000-07-06	3,100	3,170	3,100	3,140	11,500	3,140
2000-07-05	3,200	3,230	3,160	3,160	24,100	3,160
2000-07-04	3,190	3,200	3,140	3,200	19,900	3,200
2000-07-03	3,200	3,200	3,100	3,160	12,700	3,160
2000-06-30	3,090	3,200	3,050	3,200	22,800	3,200
2000-06-29	3,100	3,120	3,030	3,090	43,700	3,090
2000-06-28	3,190	3,200	3,100	3,100	13,400	3,100
2000-06-27	3,100	3,190	3,100	3,190	39,200	3,190
2000-06-26	3,120	3,230	3,100	3,120	18,600	3,120
2000-06-23	3,270	3,270	3,120	3,120	10,400	3,120
2000-06-22	3,280	3,310	3,110	3,120	33,600	3,120
2000-06-21	3,260	3,300	3,220	3,280	18,700	3,280
2000-06-20	3,270	3,270	3,150	3,260	19,400	3,260
2000-06-19	3,190	3,270	3,190	3,270	5,300	3,270
2000-06-16	3,200	3,240	3,170	3,170	21,600	3,170
2000-06-15	3,170	3,300	3,170	3,240	7,300	3,240
2000-06-14	3,210	3,220	3,150	3,170	18,600	3,170
2000-06-13	3,300	3,330	3,250	3,290	17,800	3,290
2000-06-12	3,250	3,300	3,240	3,300	11,600	3,300
2000-06-09	3,340	3,390	3,330	3,340	19,400	3,340
2000-06-08	3,340	3,390	3,300	3,390	8,700	3,390
2000-06-07	3,200	3,380	3,200	3,340	16,100	3,340
2000-06-06	3,410	3,410	3,270	3,290	14,800	3,290
2000-06-05	3,280	3,520	3,150	3,520	81,200	3,520
2000-06-02	3,300	3,300	3,280	3,280	12,500	3,280
2000-06-01	3,200	3,300	3,200	3,300	13,700	3,300
2000-05-31	3,300	3,300	3,240	3,250	15,200	3,250
2000-05-30	3,330	3,400	3,300	3,300	12,300	3,300
2000-05-29	3,300	3,400	3,300	3,330	13,400	3,330
2000-05-26	3,200	3,330	3,150	3,300	23,500	3,300
2000-05-25	3,250	3,330	3,200	3,280	23,700	3,280
2000-05-24	3,000	3,150	3,000	3,100	44,600	3,100
2000-05-23	3,200	3,300	3,190	3,200	28,600	3,200
2000-05-22	3,200	3,270	3,200	3,250	13,800	3,250
2000-05-19	3,250	3,450	3,230	3,450	23,300	3,450
2000-05-18	3,500	3,500	3,300	3,350	11,500	3,350
2000-05-17	3,430	3,530	3,380	3,530	43,900	3,530
2000-05-16	3,420	3,500	3,360	3,480	41,700	3,480
2000-05-15	3,350	3,420	3,300	3,420	27,600	3,420
2000-05-12	3,200	3,400	3,200	3,300	17,700	3,300
2000-05-11	3,200	3,240	3,150	3,150	42,500	3,150
2000-05-10	3,460	3,470	3,370	3,450	28,700	3,450
2000-05-09	3,300	3,490	3,290	3,490	56,000	3,490
2000-05-08	3,250	3,250	3,190	3,210	13,400	3,210
2000-05-02	3,300	3,350	3,290	3,350	25,300	3,350
2000-05-01	3,100	3,300	3,100	3,300	15,600	3,300
2000-04-28	3,100	3,310	3,100	3,300	38,000	3,300
2000-04-27	3,210	3,210	2,955	2,960	14,600	2,960
2000-04-26	3,300	3,330	3,250	3,280	9,800	3,280
2000-04-25	3,380	3,420	3,200	3,300	11,200	3,300
2000-04-24	3,350	3,350	3,250	3,280	121,700	3,280
2000-04-21	3,450	3,450	3,250	3,350	6,800	3,350
2000-04-20	3,270	3,490	3,230	3,480	47,500	3,480
2000-04-19	3,260	3,330	3,260	3,270	18,500	3,270
2000-04-18	3,450	3,450	3,200	3,250	24,200	3,250
2000-04-17	3,200	3,450	3,200	3,450	28,700	3,450
2000-04-14	3,380	3,400	3,310	3,400	33,800	3,400
2000-04-13	3,370	3,450	3,370	3,450	16,600	3,450
2000-04-12	3,490	3,490	3,400	3,460	21,700	3,460
2000-04-11	3,330	3,500	3,330	3,500	44,900	3,500
2000-04-10	3,250	3,390	3,250	3,360	37,400	3,360
2000-04-07	3,260	3,350	3,220	3,300	18,700	3,300
2000-04-06	3,290	3,300	3,230	3,260	43,600	3,260
2000-04-05	3,300	3,360	3,150	3,290	51,600	3,290
2000-04-04	3,350	3,400	3,310	3,380	34,500	3,380
2000-04-03	3,260	3,300	3,230	3,300	50,000	3,300
2000-03-31	3,260	3,260	3,170	3,260	16,500	3,260
2000-03-30	3,280	3,290	3,200	3,260	20,200	3,260
2000-03-29	3,150	3,240	3,150	3,200	14,800	3,200
2000-03-28	3,200	3,210	3,120	3,150	12,400	3,150
2000-03-27	3,280	3,290	3,200	3,200	45,200	3,200
2000-03-24	3,390	3,390	3,180	3,250	38,100	3,250
2000-03-23	3,420	3,440	3,290	3,300	41,600	3,300
2000-03-22	3,380	3,480	3,360	3,420	22,300	3,420
2000-03-21	3,480	3,480	3,400	3,480	40,800	3,480
2000-03-17	3,410	3,520	3,410	3,490	50,500	3,490
2000-03-16	3,500	3,600	3,410	3,500	57,100	3,500
2000-03-15	3,500	3,530	3,400	3,500	22,800	3,500
2000-03-14	3,500	3,530	3,480	3,530	42,700	3,530
2000-03-13	3,480	3,600	3,450	3,500	114,200	3,500
2000-03-10	3,480	3,480	3,280	3,470	112,400	3,470
2000-03-09	3,550	3,550	3,300	3,480	60,500	3,480
2000-03-08	3,500	3,600	3,450	3,590	59,400	3,590
2000-03-07	3,500	3,520	3,450	3,500	53,000	3,500
2000-03-06	3,500	3,500	3,400	3,450	38,600	3,450
2000-03-03	3,440	3,440	3,360	3,370	35,000	3,370
2000-03-02	3,240	3,500	3,220	3,360	139,000	3,360
2000-03-01	3,200	3,200	3,150	3,180	37,400	3,180
2000-02-29	3,190	3,190	3,150	3,180	57,400	3,180
2000-02-28	3,110	3,170	3,090	3,170	16,800	3,170
2000-02-25	3,160	3,170	3,010	3,060	42,500	3,060
2000-02-24	3,190	3,190	3,160	3,160	47,200	3,160
2000-02-23	3,050	3,190	3,050	3,190	37,500	3,190
2000-02-22	2,940	3,000	2,940	2,980	45,200	2,980
2000-02-21	3,050	3,050	2,900	2,990	58,500	2,990
2000-02-18	3,100	3,100	2,900	3,050	57,400	3,050
2000-02-17	3,100	3,130	3,000	3,100	110,100	3,100
2000-02-16	3,100	3,140	3,000	3,130	14,000	3,130
2000-02-15	3,090	3,130	2,990	3,100	34,600	3,100
2000-02-14	3,200	3,200	3,050	3,100	28,800	3,100
2000-02-10	3,160	3,200	3,110	3,200	29,300	3,200
2000-02-09	3,180	3,200	3,160	3,160	36,700	3,160
2000-02-08	3,180	3,250	3,170	3,180	80,500	3,180
2000-02-07	3,180	3,200	3,170	3,180	22,800	3,180
2000-02-04	3,200	3,210	3,180	3,180	64,400	3,180
2000-02-03	3,170	3,220	3,170	3,200	38,400	3,200
2000-02-02	3,000	3,200	2,995	3,200	80,300	3,200
2000-02-01	2,940	2,995	2,930	2,995	34,000	2,995
2000-01-31	2,900	2,990	2,875	2,930	28,800	2,930
2000-01-28	2,830	2,940	2,830	2,875	23,700	2,875
2000-01-27	3,000	3,000	2,960	2,990	33,400	2,990
2000-01-26	3,000	3,000	2,950	2,960	49,900	2,960
2000-01-25	2,900	2,990	2,895	2,950	58,200	2,950
2000-01-24	2,930	2,930	2,875	2,890	22,300	2,890
2000-01-21	2,825	2,900	2,825	2,850	17,800	2,850
2000-01-20	2,900	2,940	2,900	2,905	26,200	2,905
2000-01-19	2,920	2,950	2,910	2,950	18,400	2,950
2000-01-18	2,905	3,060	2,905	2,910	34,000	2,910
2000-01-17	2,890	2,930	2,870	2,895	44,300	2,895
2000-01-14	3,050	3,060	2,860	2,860	156,400	2,860
2000-01-13	3,170	3,180	3,010	3,010	98,500	3,010
2000-01-12	3,260	3,260	3,150	3,160	74,900	3,160
2000-01-11	3,150	3,300	3,150	3,300	34,900	3,300
2000-01-07	3,090	3,220	3,090	3,140	49,900	3,140
2000-01-06	3,210	3,220	3,100	3,150	38,100	3,150
2000-01-05	3,060	3,100	3,000	3,100	23,300	3,100
2000-01-04	3,100	3,100	3,060	3,060	20,500	3,060

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8218 (株)コメリ の時系列データ [2000年度]

8218 (株)コメリの時系列データ [2000年度]