8218 (株)コメリの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,750	2,790	2,750	2,790	25,700	2,790
2004-12-29	2,720	2,745	2,705	2,730	58,000	2,730
2004-12-28	2,710	2,750	2,705	2,730	36,000	2,730
2004-12-27	2,720	2,745	2,690	2,700	72,400	2,700
2004-12-24	2,750	2,790	2,670	2,755	74,900	2,755
2004-12-22	2,740	2,740	2,675	2,740	63,600	2,740
2004-12-21	2,730	2,735	2,715	2,730	65,900	2,730
2004-12-20	2,665	2,735	2,655	2,735	120,700	2,735
2004-12-17	2,645	2,670	2,640	2,650	50,800	2,650
2004-12-16	2,630	2,680	2,625	2,680	98,800	2,680
2004-12-15	2,610	2,645	2,600	2,630	76,200	2,630
2004-12-14	2,610	2,630	2,575	2,630	101,200	2,630
2004-12-13	2,635	2,635	2,560	2,585	60,000	2,585
2004-12-10	2,635	2,635	2,585	2,595	107,700	2,595
2004-12-09	2,610	2,635	2,585	2,595	52,600	2,595
2004-12-08	2,585	2,620	2,580	2,610	37,900	2,610
2004-12-07	2,635	2,650	2,620	2,625	62,000	2,625
2004-12-06	2,660	2,700	2,655	2,675	48,500	2,675
2004-12-03	2,670	2,690	2,650	2,680	63,500	2,680
2004-12-02	2,670	2,695	2,650	2,690	74,100	2,690
2004-12-01	2,600	2,635	2,600	2,610	99,700	2,610
2004-11-30	2,645	2,670	2,635	2,650	113,000	2,650
2004-11-29	2,645	2,695	2,645	2,675	55,000	2,675
2004-11-26	2,670	2,680	2,660	2,660	54,400	2,660
2004-11-25	2,680	2,700	2,665	2,670	111,700	2,670
2004-11-24	2,685	2,695	2,670	2,675	113,400	2,675
2004-11-22	2,685	2,720	2,665	2,705	123,600	2,705
2004-11-19	2,695	2,740	2,680	2,700	117,300	2,700
2004-11-18	2,720	2,745	2,715	2,730	160,800	2,730
2004-11-17	2,760	2,765	2,715	2,720	145,400	2,720
2004-11-16	2,735	2,780	2,700	2,765	320,200	2,765
2004-11-15	2,690	2,745	2,685	2,745	323,000	2,745
2004-11-12	2,645	2,685	2,625	2,685	238,000	2,685
2004-11-11	2,640	2,660	2,625	2,640	162,300	2,640
2004-11-10	2,650	2,670	2,635	2,640	108,100	2,640
2004-11-09	2,650	2,665	2,615	2,640	119,800	2,640
2004-11-08	2,670	2,675	2,645	2,645	131,900	2,645
2004-11-05	2,625	2,680	2,625	2,645	203,100	2,645
2004-11-04	2,645	2,655	2,615	2,615	156,300	2,615
2004-11-02	2,565	2,605	2,560	2,605	82,400	2,605
2004-11-01	2,530	2,550	2,525	2,540	67,800	2,540
2004-10-29	2,525	2,545	2,520	2,525	37,300	2,525
2004-10-28	2,530	2,555	2,530	2,545	79,300	2,545
2004-10-27	2,545	2,550	2,520	2,525	86,000	2,525
2004-10-26	2,530	2,555	2,530	2,540	163,000	2,540
2004-10-25	2,500	2,540	2,455	2,510	188,400	2,510
2004-10-22	2,505	2,525	2,500	2,505	89,100	2,505
2004-10-21	2,515	2,515	2,490	2,490	82,300	2,490
2004-10-20	2,500	2,520	2,490	2,490	71,400	2,490
2004-10-19	2,535	2,545	2,515	2,520	97,700	2,520
2004-10-18	2,480	2,510	2,450	2,470	79,700	2,470
2004-10-15	2,490	2,510	2,455	2,485	56,200	2,485
2004-10-14	2,555	2,555	2,505	2,510	28,200	2,510
2004-10-13	2,530	2,580	2,525	2,550	68,000	2,550
2004-10-12	2,505	2,545	2,500	2,530	68,300	2,530
2004-10-08	2,550	2,555	2,500	2,500	81,800	2,500
2004-10-07	2,590	2,590	2,570	2,575	83,800	2,575
2004-10-06	2,575	2,600	2,555	2,590	105,800	2,590
2004-10-05	2,570	2,605	2,570	2,590	215,100	2,590
2004-10-04	2,530	2,555	2,515	2,555	151,100	2,555
2004-10-01	2,400	2,475	2,400	2,460	151,000	2,460
2004-09-30	2,480	2,480	2,395	2,395	184,200	2,395
2004-09-29	2,445	2,445	2,390	2,410	80,100	2,410
2004-09-28	2,400	2,440	2,400	2,410	182,600	2,410
2004-09-27	2,450	2,490	2,415	2,420	77,800	2,420
2004-09-24	2,490	2,490	2,440	2,460	70,500	2,460
2004-09-22	2,500	2,500	2,460	2,485	97,600	2,485
2004-09-21	2,475	2,495	2,450	2,480	101,700	2,480
2004-09-17	2,460	2,480	2,430	2,450	54,300	2,450
2004-09-16	2,420	2,490	2,420	2,480	120,500	2,480
2004-09-15	2,465	2,470	2,410	2,440	157,500	2,440
2004-09-14	2,490	2,515	2,450	2,460	72,400	2,460
2004-09-13	2,480	2,495	2,445	2,470	101,500	2,470
2004-09-10	2,470	2,490	2,420	2,445	184,600	2,445
2004-09-09	2,550	2,560	2,510	2,510	58,100	2,510
2004-09-08	2,560	2,585	2,545	2,560	37,900	2,560
2004-09-07	2,595	2,595	2,545	2,550	77,600	2,550
2004-09-06	2,570	2,570	2,540	2,555	87,400	2,555
2004-09-03	2,595	2,595	2,560	2,570	98,200	2,570
2004-09-02	2,640	2,645	2,590	2,595	129,400	2,595
2004-09-01	2,635	2,635	2,615	2,630	45,800	2,630
2004-08-31	2,620	2,640	2,600	2,620	105,900	2,620
2004-08-30	2,610	2,665	2,605	2,665	77,000	2,665
2004-08-27	2,595	2,635	2,590	2,630	34,300	2,630
2004-08-26	2,645	2,645	2,610	2,620	25,200	2,620
2004-08-25	2,620	2,640	2,605	2,620	62,600	2,620
2004-08-24	2,630	2,645	2,605	2,620	39,000	2,620
2004-08-23	2,660	2,660	2,595	2,635	74,500	2,635
2004-08-20	2,605	2,650	2,595	2,630	78,900	2,630
2004-08-19	2,595	2,600	2,580	2,585	35,100	2,585
2004-08-18	2,555	2,575	2,530	2,570	113,500	2,570
2004-08-17	2,530	2,550	2,510	2,520	61,200	2,520
2004-08-16	2,535	2,550	2,480	2,490	67,000	2,490
2004-08-13	2,565	2,575	2,530	2,535	83,400	2,535
2004-08-12	2,590	2,610	2,575	2,585	76,800	2,585
2004-08-11	2,620	2,620	2,555	2,580	106,000	2,580
2004-08-10	2,535	2,575	2,530	2,545	85,400	2,545
2004-08-09	2,540	2,580	2,520	2,570	68,600	2,570
2004-08-06	2,575	2,625	2,565	2,585	81,700	2,585
2004-08-05	2,625	2,650	2,595	2,615	138,700	2,615
2004-08-04	2,615	2,625	2,560	2,620	118,100	2,620
2004-08-03	2,640	2,670	2,575	2,615	169,000	2,615
2004-08-02	2,615	2,640	2,595	2,600	145,700	2,600
2004-07-30	2,610	2,615	2,560	2,610	154,500	2,610
2004-07-29	2,590	2,590	2,485	2,505	142,700	2,505
2004-07-28	2,565	2,570	2,535	2,560	116,500	2,560
2004-07-27	2,560	2,610	2,520	2,555	75,600	2,555
2004-07-26	2,590	2,590	2,545	2,560	209,700	2,560
2004-07-23	2,670	2,680	2,600	2,615	145,600	2,615
2004-07-22	2,685	2,710	2,660	2,665	121,400	2,665
2004-07-21	2,690	2,690	2,660	2,685	101,600	2,685
2004-07-20	2,670	2,670	2,640	2,650	115,900	2,650
2004-07-16	2,730	2,730	2,685	2,710	111,800	2,710
2004-07-15	2,740	2,770	2,690	2,690	208,900	2,690
2004-07-14	2,795	2,800	2,665	2,680	192,200	2,680
2004-07-13	2,790	2,795	2,745	2,765	127,300	2,765
2004-07-12	2,785	2,785	2,740	2,760	118,600	2,760
2004-07-09	2,730	2,755	2,710	2,730	92,400	2,730
2004-07-08	2,780	2,790	2,660	2,680	264,700	2,680
2004-07-07	2,730	2,735	2,700	2,700	175,300	2,700
2004-07-06	2,810	2,840	2,755	2,755	110,800	2,755
2004-07-05	2,855	2,865	2,810	2,810	233,900	2,810
2004-07-02	2,885	2,885	2,830	2,835	199,500	2,835
2004-07-01	2,935	2,975	2,920	2,925	88,100	2,925
2004-06-30	2,910	2,970	2,910	2,920	124,800	2,920
2004-06-29	2,900	2,940	2,890	2,920	124,800	2,920
2004-06-28	2,910	2,945	2,875	2,910	164,800	2,910
2004-06-25	2,945	2,945	2,895	2,905	55,800	2,905
2004-06-24	2,935	2,965	2,895	2,945	85,600	2,945
2004-06-23	2,970	2,980	2,860	2,895	130,600	2,895
2004-06-22	2,985	3,010	2,945	2,980	91,100	2,980
2004-06-21	2,970	3,030	2,965	2,980	122,500	2,980
2004-06-18	3,050	3,050	2,950	2,960	89,600	2,960
2004-06-17	3,080	3,100	3,020	3,030	76,800	3,030
2004-06-16	3,070	3,140	2,995	3,050	230,000	3,050
2004-06-15	3,100	3,180	3,060	3,120	145,400	3,120
2004-06-14	2,955	3,220	2,955	3,170	351,900	3,170
2004-06-11	2,945	3,010	2,920	2,960	278,000	2,960
2004-06-10	2,900	3,020	2,895	2,945	180,100	2,945
2004-06-09	2,925	2,950	2,890	2,900	94,200	2,900
2004-06-08	2,980	2,980	2,915	2,960	161,900	2,960
2004-06-07	3,010	3,040	2,935	2,990	180,800	2,990
2004-06-04	2,955	3,040	2,950	2,970	235,400	2,970
2004-06-03	3,050	3,100	2,985	2,985	146,300	2,985
2004-06-02	3,000	3,170	3,000	3,100	166,800	3,100
2004-06-01	3,040	3,110	3,040	3,100	64,200	3,100
2004-05-31	3,050	3,150	3,040	3,100	161,200	3,100
2004-05-28	3,000	3,070	2,995	3,070	78,300	3,070
2004-05-27	3,020	3,090	2,985	2,985	215,500	2,985
2004-05-26	3,020	3,040	2,960	2,980	122,100	2,980
2004-05-25	3,030	3,040	2,930	2,950	126,600	2,950
2004-05-24	2,995	3,070	2,965	2,985	83,900	2,985
2004-05-21	3,000	3,030	2,950	2,995	100,700	2,995
2004-05-20	2,955	3,050	2,950	2,985	142,900	2,985
2004-05-19	2,985	3,000	2,950	2,950	97,500	2,950
2004-05-18	2,870	2,955	2,830	2,865	182,300	2,865
2004-05-17	2,900	2,950	2,765	2,765	125,000	2,765
2004-05-14	2,880	2,880	2,760	2,830	162,700	2,830
2004-05-13	2,830	2,830	2,745	2,760	177,300	2,760
2004-05-12	2,775	2,835	2,705	2,825	174,200	2,825
2004-05-11	2,665	2,870	2,625	2,775	158,800	2,775
2004-05-10	2,940	2,955	2,760	2,775	97,700	2,775
2004-05-07	3,000	3,010	2,920	2,920	66,400	2,920
2004-05-06	3,020	3,120	2,980	3,030	84,200	3,030
2004-04-30	3,000	3,060	2,935	3,020	133,400	3,020
2004-04-28	3,050	3,150	3,030	3,080	94,600	3,080
2004-04-27	3,090	3,100	3,010	3,040	101,200	3,040
2004-04-26	3,030	3,130	3,020	3,100	47,000	3,100
2004-04-23	3,050	3,120	3,030	3,070	154,500	3,070
2004-04-22	3,030	3,080	3,030	3,050	57,600	3,050
2004-04-21	3,130	3,130	3,030	3,060	61,600	3,060
2004-04-20	3,100	3,160	3,100	3,140	79,900	3,140
2004-04-19	3,150	3,170	3,020	3,120	66,100	3,120
2004-04-16	3,140	3,140	3,090	3,110	52,700	3,110
2004-04-15	3,190	3,210	3,000	3,060	124,300	3,060
2004-04-14	3,080	3,160	3,060	3,140	68,000	3,140
2004-04-13	3,090	3,110	3,070	3,090	71,600	3,090
2004-04-12	2,960	3,060	2,960	3,060	45,300	3,060
2004-04-09	3,060	3,070	2,960	3,000	115,700	3,000
2004-04-08	3,050	3,080	3,010	3,060	75,100	3,060
2004-04-07	3,000	3,060	2,995	3,040	86,500	3,040
2004-04-06	2,990	3,000	2,910	2,945	207,400	2,945
2004-04-05	3,150	3,150	3,080	3,080	98,100	3,080
2004-04-02	3,040	3,140	3,030	3,080	148,500	3,080
2004-04-01	2,950	3,050	2,935	3,010	173,600	3,010
2004-03-31	2,840	2,925	2,835	2,925	76,500	2,925
2004-03-30	2,860	2,890	2,855	2,880	115,300	2,880
2004-03-29	2,865	2,940	2,865	2,910	47,000	2,910
2004-03-26	2,885	2,950	2,865	2,890	91,600	2,890
2004-03-25	2,890	2,915	2,875	2,895	162,100	2,895
2004-03-24	2,890	2,965	2,860	2,935	215,100	2,935
2004-03-23	2,800	2,840	2,790	2,810	109,600	2,810
2004-03-22	2,800	2,815	2,750	2,800	94,200	2,800
2004-03-19	2,845	2,845	2,785	2,800	128,500	2,800
2004-03-18	2,850	2,860	2,800	2,815	105,600	2,815
2004-03-17	2,850	2,850	2,780	2,795	102,000	2,795
2004-03-16	2,815	2,840	2,800	2,835	92,500	2,835
2004-03-15	2,765	2,815	2,750	2,775	105,300	2,775
2004-03-12	2,770	2,850	2,750	2,800	103,700	2,800
2004-03-11	2,750	2,810	2,750	2,810	73,100	2,810
2004-03-10	2,815	2,840	2,800	2,830	80,300	2,830
2004-03-09	2,865	2,865	2,795	2,810	121,700	2,810
2004-03-08	2,920	2,975	2,860	2,865	187,400	2,865
2004-03-05	2,810	2,865	2,805	2,840	117,500	2,840
2004-03-04	2,875	2,885	2,825	2,825	209,700	2,825
2004-03-03	2,825	2,950	2,800	2,915	294,000	2,915
2004-03-02	2,760	2,825	2,745	2,820	290,900	2,820
2004-03-01	2,660	2,710	2,645	2,695	164,900	2,695
2004-02-27	2,550	2,600	2,545	2,600	98,400	2,600
2004-02-26	2,535	2,545	2,515	2,545	47,800	2,545
2004-02-25	2,510	2,530	2,505	2,520	56,900	2,520
2004-02-24	2,525	2,535	2,480	2,510	63,100	2,510
2004-02-23	2,520	2,560	2,500	2,510	68,700	2,510
2004-02-20	2,500	2,510	2,475	2,480	67,600	2,480
2004-02-19	2,500	2,505	2,485	2,495	100,800	2,495
2004-02-18	2,535	2,545	2,500	2,525	130,900	2,525
2004-02-17	2,535	2,540	2,480	2,490	133,900	2,490
2004-02-16	2,585	2,605	2,575	2,585	60,600	2,585
2004-02-13	2,540	2,595	2,540	2,580	107,400	2,580
2004-02-12	2,590	2,595	2,545	2,565	99,700	2,565
2004-02-10	2,545	2,595	2,545	2,550	145,000	2,550
2004-02-09	2,555	2,570	2,500	2,540	70,100	2,540
2004-02-06	2,555	2,570	2,510	2,550	70,500	2,550
2004-02-05	2,595	2,595	2,510	2,550	85,000	2,550
2004-02-04	2,655	2,655	2,580	2,590	193,100	2,590
2004-02-03	2,580	2,655	2,550	2,655	230,300	2,655
2004-02-02	2,535	2,580	2,530	2,575	101,700	2,575
2004-01-30	2,545	2,545	2,515	2,530	131,800	2,530
2004-01-29	2,485	2,550	2,460	2,550	149,000	2,550
2004-01-28	2,535	2,535	2,465	2,485	74,800	2,485
2004-01-27	2,525	2,550	2,510	2,530	165,400	2,530
2004-01-26	2,465	2,490	2,455	2,485	68,400	2,485
2004-01-23	2,475	2,475	2,430	2,435	94,800	2,435
2004-01-22	2,460	2,465	2,420	2,440	84,900	2,440
2004-01-21	2,430	2,440	2,410	2,420	67,700	2,420
2004-01-20	2,445	2,445	2,425	2,430	125,500	2,430
2004-01-19	2,430	2,435	2,380	2,405	136,900	2,405
2004-01-16	2,355	2,385	2,330	2,370	174,000	2,370
2004-01-15	2,380	2,390	2,355	2,355	131,200	2,355
2004-01-14	2,375	2,385	2,350	2,355	148,800	2,355
2004-01-13	2,410	2,420	2,380	2,390	100,200	2,390
2004-01-09	2,500	2,505	2,430	2,430	86,900	2,430
2004-01-08	2,525	2,530	2,495	2,500	60,600	2,500
2004-01-07	2,550	2,550	2,510	2,510	48,400	2,510
2004-01-06	2,590	2,590	2,505	2,505	59,000	2,505
2004-01-05	2,520	2,530	2,495	2,520	22,200	2,520

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 [2004年度]

8218 (株)コメリの時系列データ [2004年度]