8218 (株)コメリの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,881	1,883	1,861	1,865	67,700	1,865
2010-12-29	1,866	1,883	1,859	1,881	102,800	1,881
2010-12-28	1,884	1,885	1,848	1,858	157,600	1,858
2010-12-27	1,918	1,922	1,879	1,884	157,400	1,884
2010-12-24	1,903	1,923	1,903	1,917	81,500	1,917
2010-12-22	1,944	1,947	1,904	1,909	116,500	1,909
2010-12-21	1,947	1,956	1,941	1,943	121,800	1,943
2010-12-20	1,960	1,960	1,925	1,949	146,100	1,949
2010-12-17	1,941	1,954	1,932	1,948	137,600	1,948
2010-12-16	1,939	1,956	1,936	1,941	131,900	1,941
2010-12-15	1,931	1,937	1,906	1,937	209,300	1,937
2010-12-14	1,893	1,922	1,891	1,921	95,400	1,921
2010-12-13	1,879	1,917	1,875	1,899	106,500	1,899
2010-12-10	1,886	1,899	1,870	1,879	188,100	1,879
2010-12-09	1,871	1,889	1,865	1,878	209,900	1,878
2010-12-08	1,814	1,863	1,812	1,856	185,500	1,856
2010-12-07	1,797	1,807	1,774	1,802	96,700	1,802
2010-12-06	1,781	1,811	1,777	1,792	102,500	1,792
2010-12-03	1,776	1,778	1,765	1,771	85,700	1,771
2010-12-02	1,782	1,785	1,754	1,756	104,600	1,756
2010-12-01	1,750	1,762	1,720	1,748	148,300	1,748
2010-11-30	1,782	1,789	1,743	1,744	176,500	1,744
2010-11-29	1,789	1,815	1,776	1,792	104,800	1,792
2010-11-26	1,780	1,788	1,777	1,780	55,500	1,780
2010-11-25	1,800	1,802	1,777	1,782	105,900	1,782
2010-11-24	1,777	1,812	1,771	1,798	98,200	1,798
2010-11-22	1,819	1,834	1,809	1,817	84,100	1,817
2010-11-19	1,816	1,816	1,784	1,802	133,700	1,802
2010-11-18	1,806	1,820	1,784	1,815	86,500	1,815
2010-11-17	1,800	1,813	1,781	1,797	144,600	1,797
2010-11-16	1,782	1,809	1,761	1,802	299,200	1,802
2010-11-15	1,738	1,779	1,731	1,763	230,300	1,763
2010-11-12	1,693	1,733	1,685	1,715	205,600	1,715
2010-11-11	1,712	1,724	1,683	1,693	240,900	1,693
2010-11-10	1,703	1,723	1,698	1,723	72,400	1,723
2010-11-09	1,691	1,703	1,680	1,699	102,100	1,699
2010-11-08	1,710	1,713	1,692	1,705	91,900	1,705
2010-11-05	1,710	1,721	1,691	1,694	126,400	1,694
2010-11-04	1,697	1,724	1,685	1,703	123,400	1,703
2010-11-02	1,671	1,679	1,651	1,674	79,700	1,674
2010-11-01	1,670	1,679	1,647	1,675	189,400	1,675
2010-10-29	1,666	1,676	1,630	1,674	211,300	1,674
2010-10-28	1,703	1,714	1,669	1,675	294,300	1,675
2010-10-27	1,690	1,709	1,676	1,704	324,400	1,704
2010-10-26	1,692	1,716	1,689	1,707	259,500	1,707
2010-10-25	1,701	1,703	1,676	1,698	128,600	1,698
2010-10-22	1,653	1,696	1,652	1,686	225,600	1,686
2010-10-21	1,653	1,662	1,618	1,648	568,900	1,648
2010-10-20	1,684	1,698	1,655	1,690	169,600	1,690
2010-10-19	1,706	1,735	1,704	1,712	118,100	1,712
2010-10-18	1,705	1,744	1,702	1,709	134,500	1,709
2010-10-15	1,750	1,754	1,696	1,703	232,100	1,703
2010-10-14	1,723	1,755	1,707	1,744	160,400	1,744
2010-10-13	1,759	1,770	1,716	1,722	138,900	1,722
2010-10-12	1,808	1,811	1,744	1,758	112,900	1,758
2010-10-08	1,801	1,820	1,776	1,802	157,600	1,802
2010-10-07	1,780	1,816	1,778	1,805	154,600	1,805
2010-10-06	1,782	1,796	1,770	1,785	92,200	1,785
2010-10-05	1,745	1,787	1,733	1,777	133,500	1,777
2010-10-04	1,817	1,824	1,737	1,744	284,400	1,744
2010-10-01	1,864	1,871	1,814	1,816	161,400	1,816
2010-09-30	1,893	1,901	1,857	1,865	99,100	1,865
2010-09-29	1,877	1,901	1,877	1,901	56,000	1,901
2010-09-28	1,888	1,892	1,876	1,880	86,300	1,880
2010-09-27	1,889	1,904	1,876	1,897	97,600	1,897
2010-09-24	1,896	1,902	1,870	1,874	94,600	1,874
2010-09-22	1,903	1,910	1,895	1,895	61,900	1,895
2010-09-21	1,935	1,935	1,900	1,901	84,100	1,901
2010-09-17	1,922	1,930	1,913	1,917	66,400	1,917
2010-09-16	1,918	1,928	1,907	1,910	76,800	1,910
2010-09-15	1,903	1,923	1,895	1,915	116,000	1,915
2010-09-14	1,932	1,937	1,889	1,899	148,000	1,899
2010-09-13	1,931	1,943	1,922	1,940	61,900	1,940
2010-09-10	1,911	1,929	1,908	1,919	142,200	1,919
2010-09-09	1,940	1,941	1,908	1,914	121,900	1,914
2010-09-08	1,939	1,951	1,921	1,935	58,600	1,935
2010-09-07	1,977	1,978	1,936	1,960	148,000	1,960
2010-09-06	1,997	2,004	1,952	1,997	72,900	1,997
2010-09-03	1,975	1,990	1,953	1,979	160,100	1,979
2010-09-02	1,964	1,982	1,947	1,968	88,900	1,968
2010-09-01	1,954	1,955	1,914	1,952	143,100	1,952
2010-08-31	1,968	1,973	1,928	1,933	84,500	1,933
2010-08-30	2,006	2,026	1,984	1,989	88,600	1,989
2010-08-27	1,937	1,985	1,937	1,977	138,300	1,977
2010-08-26	1,916	1,939	1,904	1,936	145,100	1,936
2010-08-25	1,872	1,937	1,872	1,921	167,900	1,921
2010-08-24	1,870	1,890	1,862	1,877	84,700	1,877
2010-08-23	1,881	1,888	1,865	1,875	98,800	1,875
2010-08-20	1,917	1,918	1,876	1,889	198,700	1,889
2010-08-19	1,955	1,964	1,932	1,942	152,600	1,942
2010-08-18	1,972	1,978	1,941	1,969	116,900	1,969
2010-08-17	1,925	1,950	1,922	1,947	92,200	1,947
2010-08-16	1,944	1,975	1,934	1,955	93,700	1,955
2010-08-13	1,937	1,962	1,916	1,950	108,300	1,950
2010-08-12	1,924	1,938	1,916	1,936	107,400	1,936
2010-08-11	1,978	1,979	1,943	1,967	131,100	1,967
2010-08-10	2,015	2,022	1,996	2,003	123,200	2,003
2010-08-09	2,000	2,023	2,000	2,015	117,400	2,015
2010-08-06	2,011	2,029	2,000	2,025	133,300	2,025
2010-08-05	2,025	2,054	2,017	2,030	121,800	2,030
2010-08-04	2,020	2,024	1,989	1,996	155,900	1,996
2010-08-03	2,050	2,064	2,025	2,037	175,300	2,037
2010-08-02	2,001	2,073	2,000	2,031	171,700	2,031
2010-07-30	2,047	2,049	1,985	2,035	182,000	2,035
2010-07-29	2,035	2,076	2,030	2,046	146,600	2,046
2010-07-28	2,040	2,074	2,025	2,070	145,600	2,070
2010-07-27	2,014	2,036	1,999	2,025	105,900	2,025
2010-07-26	2,030	2,033	1,990	2,014	109,000	2,014
2010-07-23	1,967	2,013	1,959	1,990	142,800	1,990
2010-07-22	1,944	1,966	1,941	1,955	81,600	1,955
2010-07-21	1,941	1,963	1,933	1,948	95,500	1,948
2010-07-20	1,922	1,942	1,914	1,926	126,400	1,926
2010-07-16	1,935	1,948	1,925	1,941	89,500	1,941
2010-07-15	1,965	1,965	1,940	1,943	77,400	1,943
2010-07-14	1,970	1,983	1,961	1,962	62,800	1,962
2010-07-13	1,947	1,969	1,947	1,961	47,400	1,961
2010-07-12	1,965	1,981	1,941	1,945	79,100	1,945
2010-07-09	1,993	2,009	1,970	1,970	116,000	1,970
2010-07-08	2,024	2,024	1,985	1,992	85,600	1,992
2010-07-07	2,010	2,013	1,979	2,003	70,400	2,003
2010-07-06	1,968	2,012	1,968	2,010	55,800	2,010
2010-07-05	1,990	2,000	1,976	1,989	52,300	1,989
2010-07-02	1,986	1,990	1,958	1,976	72,500	1,976
2010-07-01	1,998	2,001	1,981	1,984	52,600	1,984
2010-06-30	2,007	2,028	1,991	1,999	69,400	1,999
2010-06-29	2,023	2,060	2,015	2,038	99,000	2,038
2010-06-28	2,041	2,041	2,000	2,006	100,800	2,006
2010-06-25	2,033	2,057	2,021	2,046	88,900	2,046
2010-06-24	2,030	2,054	2,015	2,039	58,900	2,039
2010-06-23	2,070	2,071	2,035	2,037	87,200	2,037
2010-06-22	2,082	2,089	2,068	2,082	58,600	2,082
2010-06-21	2,081	2,095	2,071	2,085	74,700	2,085
2010-06-18	2,078	2,079	2,056	2,070	103,100	2,070
2010-06-17	2,069	2,075	2,061	2,065	69,300	2,065
2010-06-16	2,075	2,090	2,068	2,081	65,500	2,081
2010-06-15	2,055	2,070	2,049	2,067	98,700	2,067
2010-06-14	2,075	2,080	2,063	2,074	78,900	2,074
2010-06-11	2,060	2,080	2,055	2,072	106,000	2,072
2010-06-10	2,001	2,049	2,001	2,038	142,900	2,038
2010-06-09	2,105	2,141	2,037	2,048	250,600	2,048
2010-06-08	2,100	2,138	2,092	2,131	61,300	2,131
2010-06-07	2,141	2,142	2,104	2,104	74,700	2,104
2010-06-04	2,160	2,172	2,160	2,171	116,800	2,171
2010-06-03	2,132	2,159	2,121	2,151	106,900	2,151
2010-06-02	2,115	2,123	2,096	2,106	128,400	2,106
2010-06-01	2,100	2,131	2,085	2,115	100,800	2,115
2010-05-31	2,086	2,116	2,075	2,112	98,700	2,112
2010-05-28	2,111	2,117	2,070	2,077	119,200	2,077
2010-05-27	2,050	2,078	2,033	2,069	159,400	2,069
2010-05-26	2,058	2,091	2,047	2,082	198,200	2,082
2010-05-25	2,111	2,112	2,045	2,050	176,800	2,050
2010-05-24	2,142	2,153	2,119	2,130	120,100	2,130
2010-05-21	2,200	2,200	2,156	2,165	224,600	2,165
2010-05-20	2,200	2,223	2,198	2,218	144,300	2,218
2010-05-19	2,202	2,224	2,198	2,220	195,600	2,220
2010-05-18	2,203	2,241	2,191	2,220	206,400	2,220
2010-05-17	2,243	2,262	2,192	2,202	264,500	2,202
2010-05-14	2,216	2,233	2,212	2,218	142,100	2,218
2010-05-13	2,225	2,237	2,196	2,229	191,000	2,229
2010-05-12	2,181	2,223	2,172	2,204	239,300	2,204
2010-05-11	2,250	2,253	2,171	2,184	355,700	2,184
2010-05-10	2,227	2,236	2,190	2,221	306,700	2,221
2010-05-07	2,247	2,247	2,205	2,207	241,600	2,207
2010-05-06	2,320	2,336	2,272	2,272	351,900	2,272
2010-04-30	2,408	2,418	2,387	2,387	281,600	2,387
2010-04-28	2,440	2,450	2,392	2,410	332,300	2,410
2010-04-27	2,534	2,564	2,521	2,540	137,500	2,540
2010-04-26	2,570	2,570	2,547	2,561	97,500	2,561
2010-04-23	2,478	2,558	2,478	2,555	140,800	2,555
2010-04-22	2,504	2,511	2,477	2,497	126,900	2,497
2010-04-21	2,536	2,539	2,514	2,537	82,900	2,537
2010-04-20	2,490	2,525	2,485	2,508	74,100	2,508
2010-04-19	2,490	2,525	2,482	2,491	84,000	2,491
2010-04-16	2,551	2,556	2,518	2,537	64,200	2,537
2010-04-15	2,559	2,559	2,538	2,550	62,300	2,550
2010-04-14	2,558	2,567	2,537	2,559	57,300	2,559
2010-04-13	2,580	2,580	2,540	2,554	101,100	2,554
2010-04-12	2,558	2,592	2,548	2,576	113,100	2,576
2010-04-09	2,510	2,539	2,510	2,538	102,100	2,538
2010-04-08	2,486	2,521	2,478	2,510	114,500	2,510
2010-04-07	2,468	2,492	2,443	2,486	83,600	2,486
2010-04-06	2,458	2,462	2,433	2,442	68,500	2,442
2010-04-05	2,470	2,471	2,424	2,445	125,000	2,445
2010-04-02	2,448	2,463	2,420	2,435	103,000	2,435
2010-04-01	2,422	2,448	2,420	2,441	127,800	2,441
2010-03-31	2,424	2,460	2,419	2,435	73,300	2,435
2010-03-30	2,425	2,443	2,414	2,443	67,300	2,443
2010-03-29	2,402	2,415	2,392	2,415	70,700	2,415
2010-03-26	2,398	2,426	2,388	2,426	135,500	2,426
2010-03-25	2,421	2,422	2,381	2,384	106,200	2,384
2010-03-24	2,402	2,424	2,402	2,413	72,200	2,413
2010-03-23	2,410	2,417	2,406	2,412	42,700	2,412
2010-03-19	2,421	2,431	2,404	2,419	72,000	2,419
2010-03-18	2,411	2,414	2,402	2,408	52,200	2,408
2010-03-17	2,403	2,413	2,398	2,405	84,200	2,405
2010-03-16	2,404	2,426	2,402	2,402	71,700	2,402
2010-03-15	2,445	2,446	2,393	2,402	100,700	2,402
2010-03-12	2,403	2,433	2,400	2,429	64,100	2,429
2010-03-11	2,410	2,410	2,384	2,408	65,800	2,408
2010-03-10	2,416	2,416	2,390	2,390	34,300	2,390
2010-03-09	2,411	2,428	2,407	2,419	75,500	2,419
2010-03-08	2,399	2,404	2,379	2,399	54,300	2,399
2010-03-05	2,380	2,409	2,365	2,382	110,100	2,382
2010-03-04	2,425	2,425	2,362	2,370	136,500	2,370
2010-03-03	2,400	2,430	2,388	2,425	55,800	2,425
2010-03-02	2,396	2,417	2,386	2,415	78,100	2,415
2010-03-01	2,392	2,413	2,379	2,406	64,800	2,406
2010-02-26	2,381	2,407	2,371	2,406	97,600	2,406
2010-02-25	2,356	2,375	2,338	2,375	75,100	2,375
2010-02-24	2,376	2,398	2,352	2,367	87,400	2,367
2010-02-23	2,410	2,410	2,369	2,378	38,900	2,378
2010-02-22	2,393	2,434	2,390	2,410	109,300	2,410
2010-02-19	2,382	2,382	2,335	2,341	88,600	2,341
2010-02-18	2,372	2,394	2,351	2,391	98,100	2,391
2010-02-17	2,396	2,396	2,350	2,371	107,100	2,371
2010-02-16	2,347	2,380	2,346	2,366	106,900	2,366
2010-02-15	2,340	2,348	2,319	2,335	62,100	2,335
2010-02-12	2,302	2,324	2,302	2,324	101,600	2,324
2010-02-10	2,320	2,349	2,296	2,306	90,300	2,306
2010-02-09	2,310	2,331	2,308	2,315	107,000	2,315
2010-02-08	2,350	2,363	2,305	2,346	124,700	2,346
2010-02-05	2,390	2,409	2,370	2,378	99,600	2,378
2010-02-04	2,410	2,430	2,404	2,430	147,500	2,430
2010-02-03	2,397	2,408	2,381	2,389	142,800	2,389
2010-02-02	2,294	2,365	2,281	2,359	180,300	2,359
2010-02-01	2,300	2,311	2,260	2,300	186,900	2,300
2010-01-29	2,322	2,347	2,307	2,310	169,000	2,310
2010-01-28	2,340	2,340	2,305	2,315	231,500	2,315
2010-01-27	2,311	2,378	2,311	2,341	254,900	2,341
2010-01-26	2,452	2,471	2,409	2,411	136,900	2,411
2010-01-25	2,449	2,473	2,440	2,442	104,100	2,442
2010-01-22	2,451	2,479	2,444	2,453	127,800	2,453
2010-01-21	2,495	2,499	2,478	2,493	71,200	2,493
2010-01-20	2,514	2,514	2,492	2,492	34,400	2,492
2010-01-19	2,512	2,529	2,501	2,509	69,100	2,509
2010-01-18	2,510	2,527	2,501	2,512	48,100	2,512
2010-01-15	2,505	2,510	2,491	2,510	49,200	2,510
2010-01-14	2,504	2,517	2,471	2,510	94,900	2,510
2010-01-13	2,456	2,516	2,447	2,504	206,500	2,504
2010-01-12	2,437	2,487	2,437	2,457	86,300	2,457
2010-01-08	2,470	2,486	2,450	2,465	108,500	2,465
2010-01-07	2,515	2,547	2,488	2,508	59,900	2,508
2010-01-06	2,540	2,546	2,512	2,530	40,300	2,530
2010-01-05	2,579	2,579	2,508	2,521	72,300	2,521
2010-01-04	2,511	2,540	2,508	2,540	44,800	2,540

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 [2010年度]

8218 (株)コメリの時系列データ [2010年度]