8218 (株)コメリの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,295	2,393	2,292	2,376	204,200	2,376
2011-12-29	2,285	2,289	2,263	2,284	53,100	2,284
2011-12-28	2,282	2,292	2,263	2,277	54,800	2,277
2011-12-27	2,284	2,286	2,259	2,277	67,500	2,277
2011-12-26	2,320	2,320	2,285	2,285	68,400	2,285
2011-12-22	2,310	2,326	2,291	2,297	70,400	2,297
2011-12-21	2,307	2,329	2,302	2,314	99,100	2,314
2011-12-20	2,263	2,300	2,257	2,288	114,000	2,288
2011-12-19	2,282	2,291	2,246	2,276	169,300	2,276
2011-12-16	2,295	2,317	2,277	2,277	189,600	2,277
2011-12-15	2,309	2,320	2,273	2,295	155,400	2,295
2011-12-14	2,304	2,325	2,301	2,308	138,500	2,308
2011-12-13	2,315	2,342	2,302	2,329	125,500	2,329
2011-12-12	2,326	2,348	2,321	2,333	122,400	2,333
2011-12-09	2,308	2,327	2,302	2,314	236,600	2,314
2011-12-08	2,311	2,367	2,311	2,358	150,000	2,358
2011-12-07	2,300	2,335	2,300	2,328	228,700	2,328
2011-12-06	2,345	2,355	2,298	2,302	141,500	2,302
2011-12-05	2,368	2,377	2,353	2,375	79,300	2,375
2011-12-02	2,344	2,346	2,303	2,331	213,200	2,331
2011-12-01	2,360	2,368	2,311	2,320	173,600	2,320
2011-11-30	2,351	2,366	2,324	2,342	121,900	2,342
2011-11-29	2,364	2,404	2,311	2,366	191,700	2,366
2011-11-28	2,407	2,409	2,345	2,361	143,100	2,361
2011-11-25	2,380	2,405	2,365	2,378	150,300	2,378
2011-11-24	2,441	2,444	2,394	2,399	133,900	2,399
2011-11-22	2,491	2,519	2,475	2,489	163,300	2,489
2011-11-21	2,488	2,511	2,474	2,511	78,600	2,511
2011-11-18	2,475	2,501	2,462	2,474	109,500	2,474
2011-11-17	2,501	2,520	2,472	2,501	197,300	2,501
2011-11-16	2,500	2,522	2,489	2,501	122,900	2,501
2011-11-15	2,553	2,564	2,510	2,520	130,200	2,520
2011-11-14	2,534	2,566	2,534	2,552	119,000	2,552
2011-11-11	2,518	2,555	2,489	2,533	188,000	2,533
2011-11-10	2,473	2,530	2,458	2,520	175,300	2,520
2011-11-09	2,484	2,517	2,474	2,511	147,900	2,511
2011-11-08	2,511	2,538	2,470	2,483	121,000	2,483
2011-11-07	2,490	2,529	2,488	2,511	151,700	2,511
2011-11-04	2,479	2,498	2,458	2,477	127,600	2,477
2011-11-02	2,455	2,480	2,431	2,474	92,200	2,474
2011-11-01	2,473	2,519	2,463	2,489	142,000	2,489
2011-10-31	2,486	2,546	2,485	2,502	164,500	2,502
2011-10-28	2,408	2,514	2,405	2,499	370,700	2,499
2011-10-27	2,341	2,368	2,274	2,358	418,100	2,358
2011-10-26	2,470	2,471	2,381	2,397	196,400	2,397
2011-10-25	2,462	2,494	2,452	2,481	72,900	2,481
2011-10-24	2,464	2,484	2,438	2,461	147,000	2,461
2011-10-21	2,525	2,533	2,460	2,463	84,300	2,463
2011-10-20	2,480	2,521	2,473	2,518	101,300	2,518
2011-10-19	2,475	2,491	2,459	2,488	122,600	2,488
2011-10-18	2,465	2,481	2,443	2,451	70,200	2,451
2011-10-17	2,453	2,486	2,448	2,471	91,700	2,471
2011-10-14	2,488	2,491	2,437	2,452	274,000	2,452
2011-10-13	2,577	2,581	2,473	2,487	190,300	2,487
2011-10-12	2,518	2,519	2,457	2,477	179,400	2,477
2011-10-11	2,536	2,571	2,528	2,551	78,300	2,551
2011-10-07	2,579	2,595	2,505	2,531	104,300	2,531
2011-10-06	2,598	2,598	2,548	2,570	113,700	2,570
2011-10-05	2,575	2,589	2,548	2,583	214,600	2,583
2011-10-04	2,590	2,591	2,540	2,575	249,000	2,575
2011-10-03	2,555	2,600	2,511	2,595	265,700	2,595
2011-09-30	2,560	2,561	2,471	2,544	280,100	2,544
2011-09-29	2,514	2,566	2,513	2,564	145,300	2,564
2011-09-28	2,463	2,536	2,454	2,526	238,700	2,526
2011-09-27	2,393	2,471	2,358	2,463	286,600	2,463
2011-09-26	2,357	2,403	2,301	2,393	203,500	2,393
2011-09-22	2,313	2,364	2,307	2,356	132,100	2,356
2011-09-21	2,342	2,363	2,313	2,346	162,100	2,346
2011-09-20	2,373	2,392	2,320	2,325	168,600	2,325
2011-09-16	2,435	2,449	2,400	2,422	202,200	2,422
2011-09-15	2,390	2,439	2,361	2,389	234,600	2,389
2011-09-14	2,419	2,448	2,343	2,384	311,900	2,384
2011-09-13	2,347	2,434	2,340	2,426	410,100	2,426
2011-09-12	2,293	2,326	2,283	2,321	195,600	2,321
2011-09-09	2,248	2,307	2,221	2,292	191,000	2,292
2011-09-08	2,163	2,222	2,163	2,212	116,700	2,212
2011-09-07	2,195	2,195	2,133	2,144	137,000	2,144
2011-09-06	2,194	2,267	2,190	2,198	129,300	2,198
2011-09-05	2,189	2,191	2,170	2,190	46,500	2,190
2011-09-02	2,199	2,228	2,175	2,203	83,900	2,203
2011-09-01	2,231	2,258	2,215	2,230	85,300	2,230
2011-08-31	2,194	2,224	2,187	2,223	77,200	2,223
2011-08-30	2,201	2,207	2,180	2,193	79,300	2,193
2011-08-29	2,182	2,205	2,161	2,173	58,700	2,173
2011-08-26	2,165	2,183	2,157	2,165	65,700	2,165
2011-08-25	2,187	2,200	2,167	2,170	93,800	2,170
2011-08-24	2,216	2,231	2,171	2,185	80,100	2,185
2011-08-23	2,186	2,204	2,171	2,190	85,200	2,190
2011-08-22	2,198	2,214	2,169	2,171	64,300	2,171
2011-08-19	2,165	2,204	2,163	2,191	65,700	2,191
2011-08-18	2,231	2,231	2,190	2,208	93,800	2,208
2011-08-17	2,241	2,254	2,211	2,229	101,200	2,229
2011-08-16	2,266	2,278	2,239	2,249	46,500	2,249
2011-08-15	2,240	2,269	2,235	2,258	86,200	2,258
2011-08-12	2,243	2,247	2,217	2,233	108,800	2,233
2011-08-11	2,166	2,227	2,166	2,220	100,400	2,220
2011-08-10	2,196	2,208	2,180	2,196	100,700	2,196
2011-08-09	2,124	2,168	2,088	2,154	148,700	2,154
2011-08-08	2,209	2,228	2,168	2,175	115,000	2,175
2011-08-05	2,263	2,270	2,228	2,228	182,100	2,228
2011-08-04	2,308	2,332	2,305	2,313	90,700	2,313
2011-08-03	2,337	2,350	2,315	2,316	103,800	2,316
2011-08-02	2,350	2,375	2,336	2,365	88,700	2,365
2011-08-01	2,359	2,391	2,351	2,377	125,300	2,377
2011-07-29	2,321	2,355	2,282	2,309	310,300	2,309
2011-07-28	2,356	2,407	2,351	2,355	153,900	2,355
2011-07-27	2,343	2,394	2,324	2,388	340,600	2,388
2011-07-26	2,344	2,370	2,271	2,293	287,800	2,293
2011-07-25	2,377	2,378	2,348	2,354	99,800	2,354
2011-07-22	2,357	2,364	2,346	2,353	89,900	2,353
2011-07-21	2,351	2,357	2,339	2,339	81,700	2,339
2011-07-20	2,384	2,395	2,362	2,367	83,200	2,367
2011-07-19	2,346	2,380	2,334	2,354	87,300	2,354
2011-07-15	2,322	2,364	2,322	2,359	170,600	2,359
2011-07-14	2,302	2,345	2,302	2,321	107,500	2,321
2011-07-13	2,316	2,330	2,305	2,315	82,200	2,315
2011-07-12	2,303	2,332	2,296	2,317	113,600	2,317
2011-07-11	2,290	2,378	2,282	2,322	224,400	2,322
2011-07-08	2,235	2,302	2,234	2,293	259,800	2,293
2011-07-07	2,210	2,230	2,196	2,230	86,000	2,230
2011-07-06	2,212	2,212	2,174	2,212	93,500	2,212
2011-07-05	2,180	2,230	2,163	2,211	217,700	2,211
2011-07-04	2,192	2,200	2,166	2,189	119,300	2,189
2011-07-01	2,199	2,221	2,150	2,157	146,900	2,157
2011-06-30	2,161	2,190	2,148	2,189	169,900	2,189
2011-06-29	2,139	2,155	2,115	2,151	116,000	2,151
2011-06-28	2,122	2,136	2,110	2,124	86,100	2,124
2011-06-27	2,129	2,144	2,112	2,117	114,900	2,117
2011-06-24	2,154	2,154	2,135	2,143	81,400	2,143
2011-06-23	2,177	2,191	2,162	2,167	63,600	2,167
2011-06-22	2,150	2,197	2,137	2,193	94,300	2,193
2011-06-21	2,116	2,154	2,098	2,152	133,000	2,152
2011-06-20	2,079	2,103	2,079	2,099	77,600	2,099
2011-06-17	2,122	2,122	2,062	2,062	190,400	2,062
2011-06-16	2,165	2,167	2,128	2,129	118,600	2,129
2011-06-15	2,194	2,197	2,177	2,186	60,600	2,186
2011-06-14	2,165	2,186	2,152	2,179	76,000	2,179
2011-06-13	2,167	2,173	2,151	2,170	41,000	2,170
2011-06-10	2,173	2,184	2,164	2,168	120,800	2,168
2011-06-09	2,178	2,186	2,151	2,180	89,700	2,180
2011-06-08	2,167	2,182	2,153	2,177	86,400	2,177
2011-06-07	2,145	2,181	2,135	2,171	88,500	2,171
2011-06-06	2,157	2,173	2,134	2,161	133,100	2,161
2011-06-03	2,174	2,187	2,153	2,154	92,400	2,154
2011-06-02	2,175	2,182	2,162	2,175	124,000	2,175
2011-06-01	2,206	2,208	2,174	2,207	79,300	2,207
2011-05-31	2,177	2,220	2,177	2,202	150,000	2,202
2011-05-30	2,149	2,193	2,131	2,172	73,900	2,172
2011-05-27	2,152	2,178	2,132	2,149	60,900	2,149
2011-05-26	2,150	2,191	2,147	2,161	91,100	2,161
2011-05-25	2,130	2,156	2,130	2,148	65,400	2,148
2011-05-24	2,147	2,176	2,132	2,149	104,200	2,149
2011-05-23	2,163	2,192	2,146	2,180	77,200	2,180
2011-05-20	2,162	2,205	2,162	2,181	142,100	2,181
2011-05-19	2,170	2,187	2,144	2,150	110,200	2,150
2011-05-18	2,101	2,183	2,101	2,181	174,100	2,181
2011-05-17	2,105	2,121	2,095	2,115	89,000	2,115
2011-05-16	2,105	2,143	2,096	2,125	122,800	2,125
2011-05-13	2,139	2,145	2,111	2,139	207,300	2,139
2011-05-12	2,146	2,175	2,146	2,148	235,300	2,148
2011-05-11	2,131	2,153	2,105	2,146	336,300	2,146
2011-05-10	2,100	2,119	2,090	2,104	266,300	2,104
2011-05-09	2,161	2,172	2,107	2,115	289,900	2,115
2011-05-06	2,163	2,189	2,124	2,162	379,200	2,162
2011-05-02	2,226	2,258	2,226	2,246	217,600	2,246
2011-04-28	2,077	2,203	2,068	2,203	402,400	2,203
2011-04-27	2,010	2,038	2,000	2,038	111,000	2,038
2011-04-26	2,010	2,015	1,988	2,012	84,500	2,012
2011-04-25	2,001	2,016	1,980	2,003	135,100	2,003
2011-04-22	2,020	2,035	2,000	2,020	99,500	2,020
2011-04-21	2,033	2,047	2,012	2,044	105,400	2,044
2011-04-20	2,048	2,083	2,030	2,030	150,000	2,030
2011-04-19	2,040	2,048	2,002	2,025	176,400	2,025
2011-04-18	2,064	2,098	2,024	2,074	209,500	2,074
2011-04-15	2,091	2,096	2,058	2,084	116,900	2,084
2011-04-14	2,080	2,115	2,061	2,102	108,500	2,102
2011-04-13	2,068	2,110	2,068	2,080	92,900	2,080
2011-04-12	2,068	2,160	2,062	2,084	157,200	2,084
2011-04-11	2,075	2,107	2,070	2,102	115,000	2,102
2011-04-08	2,102	2,127	2,065	2,104	193,100	2,104
2011-04-07	2,111	2,127	2,087	2,087	101,400	2,087
2011-04-06	2,129	2,136	2,087	2,091	88,800	2,091
2011-04-05	2,148	2,150	2,089	2,111	183,900	2,111
2011-04-04	2,123	2,148	2,107	2,140	198,500	2,140
2011-04-01	2,115	2,120	2,078	2,088	102,200	2,088
2011-03-31	2,097	2,115	2,065	2,115	161,500	2,115
2011-03-30	2,121	2,122	2,059	2,096	305,500	2,096
2011-03-29	2,125	2,144	2,115	2,132	208,800	2,132
2011-03-28	2,088	2,124	2,079	2,118	291,500	2,118
2011-03-25	2,146	2,157	2,086	2,088	165,600	2,088
2011-03-24	2,078	2,176	2,067	2,102	372,600	2,102
2011-03-23	2,000	2,076	1,964	2,049	289,400	2,049
2011-03-22	2,010	2,013	1,930	1,969	281,400	1,969
2011-03-18	1,918	1,990	1,916	1,970	192,800	1,970
2011-03-17	1,820	1,999	1,808	1,917	266,800	1,917
2011-03-16	1,615	2,015	1,615	1,900	475,300	1,900
2011-03-15	1,840	1,851	1,500	1,615	224,100	1,615
2011-03-14	1,790	1,913	1,790	1,850	125,200	1,850
2011-03-11	2,028	2,028	2,000	2,000	113,300	2,000
2011-03-10	2,030	2,052	2,025	2,039	97,900	2,039
2011-03-09	2,050	2,063	2,042	2,042	66,900	2,042
2011-03-08	2,003	2,047	2,003	2,034	106,300	2,034
2011-03-07	2,040	2,041	1,989	1,992	87,500	1,992
2011-03-04	2,032	2,055	2,028	2,033	79,300	2,033
2011-03-03	2,030	2,037	2,014	2,022	95,700	2,022
2011-03-02	2,059	2,068	2,027	2,027	60,200	2,027
2011-03-01	2,055	2,078	2,054	2,078	78,700	2,078
2011-02-28	2,026	2,056	2,025	2,055	99,600	2,055
2011-02-25	1,988	2,038	1,983	2,025	100,600	2,025
2011-02-24	2,045	2,053	2,000	2,009	113,300	2,009
2011-02-23	2,041	2,074	2,041	2,055	97,300	2,055
2011-02-22	2,080	2,080	2,045	2,052	105,100	2,052
2011-02-21	2,082	2,096	2,082	2,088	55,100	2,088
2011-02-18	2,070	2,085	2,053	2,080	92,400	2,080
2011-02-17	2,070	2,075	2,055	2,063	106,500	2,063
2011-02-16	2,078	2,087	2,064	2,066	58,200	2,066
2011-02-15	2,066	2,089	2,066	2,078	103,600	2,078
2011-02-14	2,031	2,073	2,030	2,066	153,600	2,066
2011-02-10	2,020	2,028	1,995	2,015	174,600	2,015
2011-02-09	2,010	2,035	2,010	2,021	171,100	2,021
2011-02-08	2,038	2,046	2,002	2,007	175,200	2,007
2011-02-07	2,049	2,064	2,032	2,041	180,800	2,041
2011-02-04	2,019	2,061	2,008	2,018	227,400	2,018
2011-02-03	1,964	2,015	1,958	2,011	208,400	2,011
2011-02-02	1,901	1,984	1,901	1,964	224,700	1,964
2011-02-01	1,920	1,921	1,878	1,890	197,000	1,890
2011-01-31	1,907	1,919	1,887	1,903	180,700	1,903
2011-01-28	1,890	1,923	1,855	1,907	393,700	1,907
2011-01-27	1,915	1,930	1,905	1,910	107,800	1,910
2011-01-26	1,928	1,935	1,917	1,927	58,200	1,927
2011-01-25	1,924	1,945	1,902	1,928	84,800	1,928
2011-01-24	1,916	1,927	1,902	1,922	79,200	1,922
2011-01-21	1,976	1,976	1,908	1,917	138,800	1,917
2011-01-20	1,969	1,976	1,953	1,962	111,100	1,962
2011-01-19	1,986	1,993	1,960	1,968	103,400	1,968
2011-01-18	2,004	2,013	1,991	1,992	76,600	1,992
2011-01-17	1,987	2,020	1,987	2,013	92,500	2,013
2011-01-14	1,983	1,993	1,970	1,985	83,500	1,985
2011-01-13	1,969	1,985	1,963	1,981	76,200	1,981
2011-01-12	1,962	1,975	1,960	1,960	57,900	1,960
2011-01-11	1,933	1,963	1,933	1,955	90,200	1,955
2011-01-07	1,948	1,963	1,933	1,933	77,100	1,933
2011-01-06	1,941	1,950	1,940	1,942	65,500	1,942
2011-01-05	1,925	1,948	1,917	1,945	164,900	1,945
2011-01-04	1,894	1,923	1,886	1,919	133,200	1,919

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 [2011年度]

8218 (株)コメリの時系列データ [2011年度]