8218 (株)コメリの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,530	2,530	2,475	2,485	40,300	2,485
2009-12-29	2,490	2,525	2,475	2,515	57,100	2,515
2009-12-28	2,475	2,500	2,465	2,485	62,900	2,485
2009-12-25	2,440	2,505	2,425	2,485	141,300	2,485
2009-12-24	2,455	2,465	2,440	2,450	57,400	2,450
2009-12-22	2,480	2,480	2,430	2,450	55,400	2,450
2009-12-21	2,460	2,490	2,445	2,475	60,400	2,475
2009-12-18	2,385	2,500	2,365	2,490	278,300	2,490
2009-12-17	2,360	2,405	2,350	2,390	154,400	2,390
2009-12-16	2,310	2,345	2,310	2,335	60,300	2,335
2009-12-15	2,305	2,320	2,285	2,295	40,500	2,295
2009-12-14	2,355	2,355	2,280	2,295	56,400	2,295
2009-12-11	2,285	2,315	2,260	2,315	86,500	2,315
2009-12-10	2,320	2,335	2,280	2,285	83,400	2,285
2009-12-09	2,320	2,340	2,295	2,305	119,800	2,305
2009-12-08	2,375	2,390	2,295	2,320	144,200	2,320
2009-12-07	2,410	2,445	2,360	2,385	81,000	2,385
2009-12-04	2,440	2,440	2,385	2,405	61,100	2,405
2009-12-03	2,420	2,465	2,405	2,460	96,000	2,460
2009-12-02	2,430	2,430	2,390	2,415	86,700	2,415
2009-12-01	2,390	2,455	2,390	2,445	60,200	2,445
2009-11-30	2,360	2,410	2,325	2,405	106,900	2,405
2009-11-27	2,325	2,370	2,315	2,325	99,300	2,325
2009-11-26	2,295	2,340	2,295	2,320	80,500	2,320
2009-11-25	2,375	2,385	2,300	2,335	102,200	2,335
2009-11-24	2,415	2,420	2,340	2,345	64,100	2,345
2009-11-20	2,430	2,435	2,370	2,415	96,600	2,415
2009-11-19	2,470	2,495	2,420	2,455	126,900	2,455
2009-11-18	2,420	2,470	2,420	2,455	129,200	2,455
2009-11-17	2,480	2,495	2,420	2,440	232,200	2,440
2009-11-16	2,350	2,365	2,340	2,355	118,300	2,355
2009-11-13	2,300	2,370	2,295	2,350	142,800	2,350
2009-11-12	2,360	2,360	2,235	2,275	196,700	2,275
2009-11-11	2,420	2,425	2,365	2,375	68,500	2,375
2009-11-10	2,450	2,450	2,370	2,430	129,900	2,430
2009-11-09	2,445	2,445	2,410	2,410	42,100	2,410
2009-11-06	2,475	2,475	2,415	2,430	68,500	2,430
2009-11-05	2,500	2,510	2,415	2,435	149,600	2,435
2009-11-04	2,530	2,555	2,510	2,535	93,200	2,535
2009-11-02	2,450	2,525	2,450	2,490	118,800	2,490
2009-10-30	2,500	2,545	2,500	2,520	155,400	2,520
2009-10-29	2,485	2,540	2,450	2,540	188,400	2,540
2009-10-28	2,475	2,500	2,435	2,485	157,800	2,485
2009-10-27	2,520	2,540	2,500	2,515	101,200	2,515
2009-10-26	2,550	2,580	2,525	2,550	145,900	2,550
2009-10-23	2,530	2,555	2,485	2,510	147,200	2,510
2009-10-22	2,560	2,560	2,515	2,525	86,400	2,525
2009-10-21	2,580	2,600	2,540	2,570	142,300	2,570
2009-10-20	2,590	2,640	2,590	2,610	63,300	2,610
2009-10-19	2,640	2,650	2,585	2,600	126,100	2,600
2009-10-16	2,575	2,670	2,550	2,670	171,500	2,670
2009-10-15	2,490	2,625	2,490	2,570	229,600	2,570
2009-10-14	2,475	2,480	2,440	2,455	93,600	2,455
2009-10-13	2,470	2,490	2,455	2,460	65,800	2,460
2009-10-09	2,480	2,510	2,460	2,480	98,400	2,480
2009-10-08	2,520	2,525	2,455	2,465	155,100	2,465
2009-10-07	2,510	2,575	2,505	2,560	119,800	2,560
2009-10-06	2,520	2,575	2,500	2,525	139,900	2,525
2009-10-05	2,530	2,585	2,520	2,575	71,800	2,575
2009-10-02	2,630	2,630	2,530	2,565	80,600	2,565
2009-10-01	2,660	2,660	2,620	2,640	48,300	2,640
2009-09-30	2,655	2,670	2,625	2,660	80,800	2,660
2009-09-29	2,650	2,670	2,625	2,665	95,100	2,665
2009-09-28	2,605	2,700	2,565	2,680	138,300	2,680
2009-09-25	2,645	2,645	2,570	2,600	86,200	2,600
2009-09-24	2,555	2,630	2,545	2,630	116,700	2,630
2009-09-18	2,585	2,600	2,545	2,585	81,400	2,585
2009-09-17	2,590	2,615	2,585	2,600	129,800	2,600
2009-09-16	2,555	2,575	2,540	2,550	246,200	2,550
2009-09-15	2,545	2,580	2,530	2,560	117,900	2,560
2009-09-14	2,540	2,550	2,510	2,530	129,900	2,530
2009-09-11	2,525	2,525	2,500	2,500	134,100	2,500
2009-09-10	2,470	2,560	2,465	2,500	280,600	2,500
2009-09-09	2,425	2,430	2,405	2,410	37,500	2,410
2009-09-08	2,420	2,430	2,400	2,410	74,000	2,410
2009-09-07	2,415	2,425	2,410	2,420	19,000	2,420
2009-09-04	2,430	2,440	2,400	2,405	44,700	2,405
2009-09-03	2,425	2,440	2,425	2,430	40,100	2,430
2009-09-02	2,455	2,475	2,410	2,450	75,700	2,450
2009-09-01	2,460	2,475	2,450	2,465	68,700	2,465
2009-08-31	2,455	2,490	2,450	2,475	123,800	2,475
2009-08-28	2,455	2,470	2,435	2,465	69,700	2,465
2009-08-27	2,455	2,460	2,430	2,455	63,400	2,455
2009-08-26	2,485	2,485	2,465	2,470	55,000	2,470
2009-08-25	2,460	2,490	2,460	2,475	66,900	2,475
2009-08-24	2,460	2,485	2,460	2,480	43,700	2,480
2009-08-21	2,425	2,450	2,415	2,440	90,500	2,440
2009-08-20	2,415	2,450	2,400	2,445	60,100	2,445
2009-08-19	2,420	2,435	2,410	2,425	78,800	2,425
2009-08-18	2,400	2,450	2,400	2,435	82,600	2,435
2009-08-17	2,420	2,465	2,420	2,440	87,900	2,440
2009-08-14	2,450	2,475	2,440	2,460	118,800	2,460
2009-08-13	2,460	2,485	2,425	2,425	136,800	2,425
2009-08-12	2,460	2,500	2,455	2,460	135,300	2,460
2009-08-11	2,440	2,490	2,440	2,490	89,500	2,490
2009-08-10	2,420	2,470	2,415	2,450	121,300	2,450
2009-08-07	2,435	2,435	2,365	2,395	231,100	2,395
2009-08-06	2,505	2,540	2,425	2,440	265,700	2,440
2009-08-05	2,595	2,595	2,480	2,505	256,700	2,505
2009-08-04	2,570	2,605	2,555	2,560	182,000	2,560
2009-08-03	2,675	2,685	2,530	2,560	255,200	2,560
2009-07-31	2,560	2,610	2,560	2,610	294,800	2,610
2009-07-30	2,530	2,535	2,450	2,480	259,000	2,480
2009-07-29	2,655	2,710	2,525	2,545	419,800	2,545
2009-07-28	2,465	2,470	2,385	2,455	119,700	2,455
2009-07-27	2,500	2,515	2,415	2,455	187,800	2,455
2009-07-24	2,405	2,425	2,385	2,420	138,000	2,420
2009-07-23	2,330	2,395	2,315	2,365	190,100	2,365
2009-07-22	2,290	2,375	2,275	2,340	143,700	2,340
2009-07-21	2,205	2,255	2,205	2,250	77,900	2,250
2009-07-17	2,205	2,235	2,190	2,205	120,600	2,205
2009-07-16	2,210	2,220	2,175	2,180	77,500	2,180
2009-07-15	2,180	2,195	2,135	2,180	108,200	2,180
2009-07-14	2,145	2,180	2,090	2,140	85,800	2,140
2009-07-13	2,160	2,220	2,140	2,145	138,800	2,145
2009-07-10	2,155	2,165	2,140	2,155	60,000	2,155
2009-07-09	2,190	2,190	2,150	2,150	74,700	2,150
2009-07-08	2,140	2,190	2,125	2,150	139,000	2,150
2009-07-07	2,125	2,145	2,110	2,135	86,500	2,135
2009-07-06	2,150	2,150	2,085	2,115	83,700	2,115
2009-07-03	2,125	2,145	2,110	2,120	103,400	2,120
2009-07-02	2,145	2,165	2,130	2,150	82,600	2,150
2009-07-01	2,110	2,165	2,110	2,145	83,500	2,145
2009-06-30	2,130	2,160	2,120	2,135	70,600	2,135
2009-06-29	2,115	2,155	2,115	2,130	39,200	2,130
2009-06-26	2,100	2,150	2,100	2,140	75,700	2,140
2009-06-25	2,090	2,120	2,085	2,095	65,000	2,095
2009-06-24	2,115	2,120	2,085	2,095	69,300	2,095
2009-06-23	2,115	2,130	2,075	2,085	151,300	2,085
2009-06-22	2,150	2,210	2,140	2,155	170,900	2,155
2009-06-19	2,165	2,175	2,115	2,165	146,600	2,165
2009-06-18	2,185	2,210	2,185	2,200	108,700	2,200
2009-06-17	2,210	2,215	2,180	2,200	69,200	2,200
2009-06-16	2,165	2,185	2,105	2,170	262,700	2,170
2009-06-15	2,160	2,255	2,150	2,235	134,800	2,235
2009-06-12	2,165	2,185	2,145	2,175	126,700	2,175
2009-06-11	2,120	2,150	2,115	2,140	91,100	2,140
2009-06-10	2,095	2,155	2,090	2,135	127,200	2,135
2009-06-09	2,125	2,125	2,060	2,100	121,400	2,100
2009-06-08	2,095	2,135	2,090	2,100	133,100	2,100
2009-06-05	2,155	2,155	2,100	2,105	109,300	2,105
2009-06-04	2,115	2,150	2,105	2,125	105,100	2,125
2009-06-03	2,170	2,175	2,130	2,150	157,000	2,150
2009-06-02	2,165	2,165	2,110	2,155	149,200	2,155
2009-06-01	2,150	2,150	2,100	2,120	110,500	2,120
2009-05-29	2,175	2,175	2,135	2,135	80,400	2,135
2009-05-28	2,150	2,200	2,135	2,175	122,000	2,175
2009-05-27	2,225	2,245	2,165	2,180	218,400	2,180
2009-05-26	2,185	2,220	2,155	2,210	244,500	2,210
2009-05-25	2,195	2,240	2,185	2,210	152,000	2,210
2009-05-22	2,265	2,265	2,190	2,230	130,200	2,230
2009-05-21	2,255	2,260	2,145	2,225	238,100	2,225
2009-05-20	2,295	2,315	2,265	2,285	113,400	2,285
2009-05-19	2,320	2,325	2,260	2,290	94,100	2,290
2009-05-18	2,320	2,320	2,275	2,290	70,100	2,290
2009-05-15	2,295	2,340	2,250	2,330	112,500	2,330
2009-05-14	2,275	2,275	2,230	2,230	109,200	2,230
2009-05-13	2,270	2,290	2,225	2,270	135,100	2,270
2009-05-12	2,295	2,300	2,260	2,270	108,900	2,270
2009-05-11	2,310	2,310	2,260	2,295	116,400	2,295
2009-05-08	2,300	2,305	2,270	2,305	207,000	2,305
2009-05-07	2,215	2,285	2,205	2,260	189,100	2,260
2009-05-01	2,130	2,245	2,130	2,215	301,900	2,215
2009-04-30	2,045	2,110	2,040	2,075	181,200	2,075
2009-04-28	1,973	2,040	1,958	2,030	236,400	2,030
2009-04-27	1,918	1,959	1,915	1,955	120,900	1,955
2009-04-24	1,922	1,961	1,913	1,926	93,800	1,926
2009-04-23	1,918	1,962	1,913	1,951	87,200	1,951
2009-04-22	1,923	1,923	1,894	1,915	55,400	1,915
2009-04-21	1,889	1,917	1,839	1,913	82,700	1,913
2009-04-20	1,910	1,918	1,876	1,895	69,200	1,895
2009-04-17	1,880	1,932	1,860	1,884	151,500	1,884
2009-04-16	1,952	1,979	1,880	1,904	155,500	1,904
2009-04-15	1,948	1,951	1,907	1,940	132,000	1,940
2009-04-14	1,925	1,957	1,890	1,950	114,100	1,950
2009-04-13	1,896	1,932	1,889	1,921	117,400	1,921
2009-04-10	1,912	1,912	1,853	1,877	205,300	1,877
2009-04-09	1,923	1,927	1,865	1,893	175,900	1,893
2009-04-08	1,938	1,944	1,913	1,922	139,800	1,922
2009-04-07	1,876	1,929	1,870	1,915	97,500	1,915
2009-04-06	1,910	1,934	1,878	1,893	239,800	1,893
2009-04-03	1,962	1,971	1,890	1,916	231,300	1,916
2009-04-02	1,943	1,976	1,912	1,961	161,000	1,961
2009-04-01	1,921	1,948	1,878	1,942	104,800	1,942
2009-03-31	1,925	1,949	1,870	1,891	177,800	1,891
2009-03-30	1,946	1,946	1,864	1,865	91,900	1,865
2009-03-27	1,920	1,958	1,912	1,924	131,000	1,924
2009-03-26	1,920	1,925	1,881	1,909	115,800	1,909
2009-03-25	1,854	1,939	1,854	1,927	148,700	1,927
2009-03-24	1,870	1,970	1,835	1,944	269,300	1,944
2009-03-23	1,730	1,794	1,727	1,792	119,400	1,792
2009-03-19	1,740	1,740	1,688	1,714	95,200	1,714
2009-03-18	1,717	1,729	1,678	1,702	142,700	1,702
2009-03-17	1,689	1,718	1,678	1,687	107,900	1,687
2009-03-16	1,585	1,668	1,585	1,664	123,100	1,664
2009-03-13	1,567	1,615	1,563	1,577	221,600	1,577
2009-03-12	1,559	1,581	1,559	1,566	106,900	1,566
2009-03-11	1,567	1,601	1,567	1,576	91,200	1,576
2009-03-10	1,570	1,597	1,541	1,552	88,500	1,552
2009-03-09	1,587	1,617	1,568	1,570	123,900	1,570
2009-03-06	1,619	1,619	1,574	1,586	132,600	1,586
2009-03-05	1,626	1,659	1,605	1,627	134,000	1,627
2009-03-04	1,544	1,617	1,537	1,596	148,600	1,596
2009-03-03	1,550	1,559	1,536	1,549	244,000	1,549
2009-03-02	1,553	1,594	1,552	1,562	165,400	1,562
2009-02-27	1,547	1,618	1,547	1,612	250,700	1,612
2009-02-26	1,570	1,608	1,534	1,572	347,700	1,572
2009-02-25	1,675	1,682	1,586	1,611	281,500	1,611
2009-02-24	1,620	1,691	1,610	1,679	324,300	1,679
2009-02-23	1,630	1,630	1,589	1,620	138,000	1,620
2009-02-20	1,713	1,713	1,633	1,633	217,200	1,633
2009-02-19	1,711	1,758	1,699	1,712	135,000	1,712
2009-02-18	1,704	1,715	1,697	1,708	132,100	1,708
2009-02-17	1,736	1,740	1,700	1,704	219,600	1,704
2009-02-16	1,727	1,747	1,715	1,733	216,100	1,733
2009-02-13	1,728	1,736	1,718	1,726	269,500	1,726
2009-02-12	1,636	1,671	1,636	1,657	170,700	1,657
2009-02-10	1,691	1,707	1,677	1,695	192,500	1,695
2009-02-09	1,745	1,764	1,656	1,662	298,100	1,662
2009-02-06	1,742	1,776	1,721	1,761	270,600	1,761
2009-02-05	1,700	1,736	1,675	1,720	372,500	1,720
2009-02-04	1,687	1,687	1,612	1,672	379,600	1,672
2009-02-03	1,608	1,652	1,602	1,627	263,700	1,627
2009-02-02	1,604	1,610	1,570	1,601	631,300	1,601
2009-01-30	1,622	1,687	1,622	1,664	1,088,100	1,664
2009-01-29	1,911	1,925	1,903	1,922	138,000	1,922
2009-01-28	1,871	1,925	1,865	1,919	287,300	1,919
2009-01-27	1,918	1,922	1,883	1,901	217,800	1,901
2009-01-26	1,865	1,907	1,865	1,898	97,000	1,898
2009-01-23	1,863	1,923	1,863	1,893	179,300	1,893
2009-01-22	1,897	1,925	1,865	1,921	174,700	1,921
2009-01-21	1,827	1,917	1,810	1,894	243,100	1,894
2009-01-20	1,825	1,850	1,820	1,827	146,800	1,827
2009-01-19	1,901	1,916	1,846	1,854	188,700	1,854
2009-01-16	1,858	1,900	1,858	1,887	118,800	1,887
2009-01-15	1,874	1,903	1,811	1,855	201,700	1,855
2009-01-14	1,910	1,912	1,899	1,904	175,400	1,904
2009-01-13	1,950	1,951	1,890	1,923	206,500	1,923
2009-01-09	1,920	1,990	1,920	1,970	349,100	1,970
2009-01-08	1,995	2,030	1,888	1,926	549,500	1,926
2009-01-07	2,100	2,105	1,963	1,965	519,300	1,965
2009-01-06	2,235	2,235	2,105	2,110	156,100	2,110
2009-01-05	2,200	2,235	2,170	2,195	124,900	2,195

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 [2009年度]

8218 (株)コメリの時系列データ [2009年度]