8218 (株)コメリの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,495	2,495	2,460	2,480	10,200	2,480
2003-12-29	2,455	2,470	2,445	2,460	30,400	2,460
2003-12-26	2,440	2,455	2,430	2,455	21,700	2,455
2003-12-25	2,470	2,480	2,440	2,445	38,400	2,445
2003-12-24	2,470	2,470	2,435	2,435	47,100	2,435
2003-12-22	2,435	2,495	2,430	2,470	104,300	2,470
2003-12-19	2,495	2,495	2,425	2,430	117,100	2,430
2003-12-18	2,520	2,525	2,475	2,490	94,200	2,490
2003-12-17	2,590	2,600	2,510	2,520	72,600	2,520
2003-12-16	2,580	2,635	2,525	2,590	106,900	2,590
2003-12-15	2,575	2,605	2,555	2,590	108,600	2,590
2003-12-12	2,505	2,550	2,460	2,505	263,300	2,505
2003-12-11	2,310	2,445	2,310	2,425	131,800	2,425
2003-12-10	2,350	2,350	2,300	2,310	25,900	2,310
2003-12-09	2,310	2,335	2,310	2,325	49,000	2,325
2003-12-08	2,315	2,360	2,315	2,350	113,900	2,350
2003-12-05	2,355	2,360	2,340	2,350	63,000	2,350
2003-12-04	2,370	2,380	2,325	2,380	100,200	2,380
2003-12-03	2,300	2,350	2,300	2,330	166,200	2,330
2003-12-02	2,365	2,365	2,285	2,315	197,200	2,315
2003-12-01	2,320	2,360	2,270	2,360	95,500	2,360
2003-11-28	2,335	2,370	2,330	2,355	51,700	2,355
2003-11-27	2,365	2,390	2,325	2,350	106,100	2,350
2003-11-26	2,290	2,400	2,290	2,360	104,600	2,360
2003-11-25	2,380	2,380	2,260	2,350	110,300	2,350
2003-11-21	2,340	2,400	2,310	2,340	44,300	2,340
2003-11-20	2,285	2,370	2,285	2,365	51,500	2,365
2003-11-19	2,300	2,340	2,280	2,285	65,500	2,285
2003-11-18	2,350	2,370	2,300	2,320	73,300	2,320
2003-11-17	2,540	2,540	2,370	2,410	47,000	2,410
2003-11-14	2,570	2,580	2,535	2,540	109,200	2,540
2003-11-13	2,395	2,465	2,395	2,465	33,400	2,465
2003-11-12	2,410	2,430	2,355	2,430	43,400	2,430
2003-11-11	2,485	2,485	2,310	2,450	56,800	2,450
2003-11-10	2,500	2,540	2,495	2,525	50,200	2,525
2003-11-07	2,600	2,600	2,530	2,535	61,900	2,535
2003-11-06	2,600	2,635	2,555	2,555	130,500	2,555
2003-11-05	2,575	2,620	2,530	2,585	87,100	2,585
2003-11-04	2,540	2,580	2,505	2,535	72,700	2,535
2003-10-31	2,550	2,560	2,500	2,510	64,800	2,510
2003-10-30	2,620	2,625	2,570	2,590	27,000	2,590
2003-10-29	2,600	2,620	2,560	2,600	70,500	2,600
2003-10-28	2,530	2,570	2,490	2,520	115,800	2,520
2003-10-27	2,500	2,520	2,470	2,490	180,900	2,490
2003-10-24	2,595	2,600	2,510	2,540	113,600	2,540
2003-10-23	2,565	2,565	2,450	2,470	117,300	2,470
2003-10-22	2,645	2,700	2,600	2,600	88,100	2,600
2003-10-21	2,750	2,750	2,640	2,640	123,900	2,640
2003-10-20	2,800	2,800	2,725	2,750	76,900	2,750
2003-10-17	2,855	2,855	2,800	2,805	58,900	2,805
2003-10-16	2,855	2,855	2,800	2,820	28,200	2,820
2003-10-15	2,870	2,870	2,810	2,810	106,000	2,810
2003-10-14	2,800	2,860	2,800	2,820	53,700	2,820
2003-10-10	2,895	2,895	2,855	2,860	122,100	2,860
2003-10-09	2,885	2,950	2,885	2,900	42,300	2,900
2003-10-08	2,930	2,950	2,900	2,900	28,900	2,900
2003-10-07	2,920	2,925	2,885	2,905	39,200	2,905
2003-10-06	2,865	2,920	2,865	2,900	44,000	2,900
2003-10-03	2,890	2,890	2,850	2,860	26,400	2,860
2003-10-02	2,870	2,930	2,795	2,930	100,200	2,930
2003-10-01	2,770	2,870	2,750	2,865	61,400	2,865
2003-09-30	2,715	2,840	2,700	2,770	60,300	2,770
2003-09-29	2,720	2,735	2,710	2,715	28,100	2,715
2003-09-26	2,800	2,800	2,715	2,745	34,500	2,745
2003-09-25	2,795	2,860	2,765	2,840	121,100	2,840
2003-09-24	2,810	2,810	2,750	2,770	45,100	2,770
2003-09-22	2,795	2,820	2,730	2,740	67,900	2,740
2003-09-19	2,835	2,835	2,765	2,790	175,300	2,790
2003-09-18	2,835	2,835	2,755	2,765	89,900	2,765
2003-09-17	2,800	2,840	2,780	2,835	71,300	2,835
2003-09-16	2,800	2,800	2,750	2,780	87,200	2,780
2003-09-12	2,655	2,760	2,655	2,715	142,000	2,715
2003-09-11	2,715	2,715	2,650	2,685	70,700	2,685
2003-09-10	2,820	2,820	2,730	2,730	60,900	2,730
2003-09-09	2,760	2,820	2,760	2,820	64,700	2,820
2003-09-08	2,670	2,780	2,645	2,750	77,400	2,750
2003-09-05	2,800	2,800	2,670	2,670	65,000	2,670
2003-09-04	2,670	2,845	2,670	2,790	107,700	2,790
2003-09-03	2,720	2,780	2,690	2,750	154,000	2,750
2003-09-02	2,600	2,735	2,550	2,710	124,200	2,710
2003-09-01	2,570	2,650	2,540	2,645	147,400	2,645
2003-08-29	2,510	2,550	2,500	2,530	64,300	2,530
2003-08-28	2,515	2,550	2,490	2,545	63,100	2,545
2003-08-27	2,500	2,525	2,450	2,500	57,900	2,500
2003-08-26	2,500	2,540	2,480	2,480	75,300	2,480
2003-08-25	2,510	2,550	2,485	2,515	152,400	2,515
2003-08-22	2,420	2,510	2,420	2,495	119,500	2,495
2003-08-21	2,380	2,430	2,375	2,420	65,700	2,420
2003-08-20	2,365	2,400	2,325	2,400	129,700	2,400
2003-08-19	2,365	2,375	2,310	2,325	192,900	2,325
2003-08-18	2,450	2,480	2,390	2,405	92,200	2,405
2003-08-15	2,480	2,500	2,450	2,480	128,900	2,480
2003-08-14	2,445	2,485	2,415	2,470	91,400	2,470
2003-08-13	2,385	2,430	2,360	2,430	55,900	2,430
2003-08-12	2,360	2,445	2,360	2,410	103,000	2,410
2003-08-11	2,325	2,380	2,325	2,360	55,100	2,360
2003-08-08	2,290	2,325	2,240	2,315	69,800	2,315
2003-08-07	2,295	2,330	2,295	2,315	35,200	2,315
2003-08-06	2,330	2,360	2,320	2,335	42,300	2,335
2003-08-05	2,415	2,420	2,350	2,390	54,500	2,390
2003-08-04	2,400	2,450	2,400	2,415	61,200	2,415
2003-08-01	2,415	2,435	2,380	2,400	45,000	2,400
2003-07-31	2,420	2,465	2,415	2,440	64,000	2,440
2003-07-30	2,425	2,485	2,425	2,460	77,300	2,460
2003-07-29	2,525	2,525	2,445	2,465	70,500	2,465
2003-07-28	2,500	2,515	2,465	2,495	162,500	2,495
2003-07-25	2,430	2,460	2,420	2,420	140,300	2,420
2003-07-24	2,405	2,440	2,385	2,410	143,600	2,410
2003-07-23	2,360	2,495	2,360	2,450	159,100	2,450
2003-07-22	2,480	2,485	2,380	2,380	203,200	2,380
2003-07-18	2,480	2,485	2,470	2,480	94,600	2,480
2003-07-17	2,460	2,500	2,440	2,485	103,000	2,485
2003-07-16	2,510	2,515	2,435	2,495	159,800	2,495
2003-07-15	2,490	2,635	2,485	2,540	413,200	2,540
2003-07-14	2,445	2,470	2,405	2,455	231,100	2,455
2003-07-11	2,350	2,390	2,335	2,370	255,800	2,370
2003-07-10	2,410	2,410	2,300	2,310	185,400	2,310
2003-07-09	2,270	2,415	2,250	2,415	231,800	2,415
2003-07-08	2,275	2,275	2,230	2,230	142,400	2,230
2003-07-07	2,230	2,250	2,195	2,235	125,300	2,235
2003-07-04	2,200	2,225	2,180	2,190	132,400	2,190
2003-07-03	2,285	2,305	2,190	2,200	195,300	2,200
2003-07-02	2,180	2,275	2,180	2,230	180,100	2,230
2003-07-01	2,190	2,200	2,165	2,170	107,300	2,170
2003-06-30	2,200	2,205	2,190	2,190	153,600	2,190
2003-06-27	2,245	2,250	2,190	2,195	164,700	2,195
2003-06-26	2,185	2,200	2,165	2,200	97,100	2,200
2003-06-25	2,235	2,235	2,185	2,195	92,000	2,195
2003-06-24	2,240	2,240	2,205	2,205	82,200	2,205
2003-06-23	2,245	2,250	2,220	2,225	51,500	2,225
2003-06-20	2,225	2,255	2,225	2,230	60,000	2,230
2003-06-19	2,250	2,255	2,225	2,225	70,400	2,225
2003-06-18	2,270	2,275	2,240	2,240	79,700	2,240
2003-06-17	2,250	2,265	2,250	2,255	130,500	2,255
2003-06-16	2,235	2,250	2,215	2,230	136,900	2,230
2003-06-13	2,200	2,220	2,185	2,200	238,500	2,200
2003-06-12	2,290	2,315	2,255	2,255	109,500	2,255
2003-06-11	2,285	2,315	2,275	2,275	66,500	2,275
2003-06-10	2,330	2,330	2,270	2,275	63,400	2,275
2003-06-09	2,330	2,360	2,305	2,340	61,400	2,340
2003-06-06	2,340	2,340	2,280	2,340	48,000	2,340
2003-06-05	2,300	2,330	2,290	2,330	43,900	2,330
2003-06-04	2,290	2,310	2,270	2,270	50,100	2,270
2003-06-03	2,330	2,335	2,270	2,295	65,000	2,295
2003-06-02	2,360	2,380	2,320	2,320	54,000	2,320
2003-05-30	2,320	2,360	2,320	2,350	39,700	2,350
2003-05-29	2,320	2,365	2,315	2,335	67,600	2,335
2003-05-28	2,285	2,420	2,280	2,400	64,500	2,400
2003-05-27	2,330	2,330	2,245	2,245	74,700	2,245
2003-05-26	2,380	2,380	2,335	2,340	31,800	2,340
2003-05-23	2,395	2,420	2,370	2,370	35,100	2,370
2003-05-22	2,365	2,375	2,325	2,370	54,800	2,370
2003-05-21	2,435	2,435	2,370	2,400	70,800	2,400
2003-05-20	2,380	2,445	2,380	2,435	68,500	2,435
2003-05-19	2,420	2,435	2,300	2,380	92,900	2,380
2003-05-16	2,380	2,435	2,380	2,425	73,800	2,425
2003-05-15	2,380	2,410	2,340	2,380	82,000	2,380
2003-05-14	2,435	2,465	2,390	2,390	138,200	2,390
2003-05-13	2,480	2,510	2,405	2,430	93,000	2,430
2003-05-12	2,580	2,585	2,470	2,520	40,500	2,520
2003-05-09	2,485	2,530	2,450	2,500	85,800	2,500
2003-05-08	2,560	2,595	2,530	2,530	36,600	2,530
2003-05-07	2,575	2,600	2,545	2,595	59,500	2,595
2003-05-06	2,500	2,570	2,480	2,535	43,600	2,535
2003-05-02	2,500	2,505	2,485	2,500	36,500	2,500
2003-05-01	2,420	2,520	2,420	2,500	40,300	2,500
2003-04-30	2,525	2,545	2,410	2,410	88,800	2,410
2003-04-28	2,545	2,580	2,525	2,525	64,700	2,525
2003-04-25	2,530	2,600	2,480	2,540	90,400	2,540
2003-04-24	2,485	2,545	2,480	2,520	94,100	2,520
2003-04-23	2,350	2,530	2,350	2,525	80,900	2,525
2003-04-22	2,530	2,565	2,470	2,470	50,400	2,470
2003-04-21	2,500	2,560	2,500	2,530	104,700	2,530
2003-04-18	2,500	2,510	2,475	2,485	70,100	2,485
2003-04-17	2,490	2,505	2,460	2,500	52,400	2,500
2003-04-16	2,460	2,495	2,410	2,420	83,600	2,420
2003-04-15	2,400	2,480	2,400	2,460	66,700	2,460
2003-04-14	2,395	2,430	2,360	2,385	50,200	2,385
2003-04-11	2,390	2,405	2,375	2,395	78,900	2,395
2003-04-10	2,270	2,355	2,270	2,350	29,700	2,350
2003-04-09	2,295	2,350	2,285	2,305	66,700	2,305
2003-04-08	2,310	2,310	2,265	2,295	73,400	2,295
2003-04-07	2,295	2,325	2,260	2,315	49,500	2,315
2003-04-04	2,280	2,330	2,280	2,310	25,100	2,310
2003-04-03	2,375	2,375	2,310	2,320	28,300	2,320
2003-04-02	2,305	2,350	2,300	2,350	51,300	2,350
2003-04-01	2,270	2,300	2,235	2,280	33,100	2,280
2003-03-31	2,455	2,455	2,245	2,270	89,100	2,270
2003-03-28	2,410	2,460	2,405	2,460	42,900	2,460
2003-03-27	2,365	2,405	2,360	2,370	81,600	2,370
2003-03-26	2,300	2,325	2,295	2,315	57,300	2,315
2003-03-25	2,265	2,300	2,250	2,280	113,600	2,280
2003-03-24	2,255	2,310	2,245	2,265	61,300	2,265
2003-03-20	2,170	2,240	2,170	2,200	62,500	2,200
2003-03-19	2,190	2,190	2,120	2,130	81,000	2,130
2003-03-18	2,290	2,290	2,180	2,185	89,300	2,185
2003-03-17	2,390	2,390	2,200	2,200	88,000	2,200
2003-03-14	2,470	2,470	2,310	2,440	182,300	2,440
2003-03-13	2,240	2,310	2,225	2,310	94,300	2,310
2003-03-12	2,200	2,225	2,180	2,200	43,600	2,200
2003-03-11	2,180	2,190	2,120	2,120	56,300	2,120
2003-03-10	2,300	2,300	2,195	2,195	32,100	2,195
2003-03-07	2,400	2,410	2,335	2,335	39,700	2,335
2003-03-06	2,395	2,445	2,360	2,360	33,100	2,360
2003-03-05	2,400	2,425	2,400	2,415	29,300	2,415
2003-03-04	2,375	2,480	2,375	2,425	38,400	2,425
2003-03-03	2,345	2,500	2,345	2,405	29,400	2,405
2003-02-28	2,490	2,490	2,305	2,310	53,000	2,310
2003-02-27	2,365	2,375	2,330	2,340	59,000	2,340
2003-02-26	2,450	2,480	2,365	2,400	58,300	2,400
2003-02-25	2,585	2,585	2,485	2,490	94,400	2,490
2003-02-24	2,670	2,685	2,585	2,585	62,200	2,585
2003-02-21	2,700	2,710	2,690	2,690	58,200	2,690
2003-02-20	2,695	2,710	2,695	2,700	60,100	2,700
2003-02-19	2,700	2,700	2,655	2,655	26,600	2,655
2003-02-18	2,705	2,770	2,660	2,665	45,300	2,665
2003-02-17	2,700	2,700	2,665	2,665	42,100	2,665
2003-02-14	2,725	2,750	2,690	2,705	63,600	2,705
2003-02-13	2,710	2,750	2,705	2,740	42,600	2,740
2003-02-12	2,730	2,750	2,725	2,730	58,700	2,730
2003-02-10	2,700	2,760	2,700	2,730	70,200	2,730
2003-02-07	2,735	2,750	2,655	2,735	33,300	2,735
2003-02-06	2,745	2,775	2,725	2,775	36,900	2,775
2003-02-05	2,660	2,790	2,660	2,745	48,400	2,745
2003-02-04	2,695	2,730	2,675	2,700	47,300	2,700
2003-02-03	2,600	2,690	2,560	2,615	55,400	2,615
2003-01-31	2,600	2,600	2,560	2,560	34,300	2,560
2003-01-30	2,600	2,625	2,570	2,595	94,100	2,595
2003-01-29	2,675	2,675	2,645	2,650	80,600	2,650
2003-01-28	2,700	2,700	2,645	2,670	55,700	2,670
2003-01-27	2,755	2,760	2,725	2,730	80,000	2,730
2003-01-24	2,800	2,845	2,750	2,755	59,400	2,755
2003-01-23	2,810	2,855	2,790	2,790	56,100	2,790
2003-01-22	2,875	2,875	2,810	2,810	23,400	2,810
2003-01-21	2,850	2,910	2,850	2,870	30,000	2,870
2003-01-20	2,820	2,920	2,800	2,920	46,300	2,920
2003-01-17	2,810	2,835	2,810	2,820	49,600	2,820
2003-01-16	2,860	2,880	2,820	2,825	45,900	2,825
2003-01-15	2,885	2,910	2,885	2,890	31,700	2,890
2003-01-14	2,870	2,935	2,860	2,885	19,000	2,885
2003-01-10	2,855	2,930	2,855	2,910	27,800	2,910
2003-01-09	2,870	2,895	2,870	2,890	36,900	2,890
2003-01-08	2,910	2,970	2,910	2,950	39,800	2,950
2003-01-07	3,000	3,020	2,990	2,990	54,800	2,990
2003-01-06	3,000	3,070	2,995	3,070	21,500	3,070

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 [2003年度]

8218 (株)コメリの時系列データ [2003年度]