8218 (株)コメリの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,189	2,191	2,169	2,183	109,100	2,183
2012-12-27	2,190	2,197	2,176	2,188	131,900	2,188
2012-12-26	2,172	2,186	2,163	2,179	118,200	2,179
2012-12-25	2,173	2,180	2,170	2,171	111,500	2,171
2012-12-21	2,185	2,194	2,161	2,173	134,400	2,173
2012-12-20	2,185	2,192	2,175	2,189	126,100	2,189
2012-12-19	2,191	2,194	2,166	2,185	145,100	2,185
2012-12-18	2,181	2,200	2,172	2,190	122,200	2,190
2012-12-17	2,183	2,198	2,170	2,171	126,600	2,171
2012-12-14	2,156	2,168	2,146	2,154	122,500	2,154
2012-12-13	2,180	2,184	2,150	2,156	113,800	2,156
2012-12-12	2,160	2,180	2,144	2,161	122,000	2,161
2012-12-11	2,153	2,165	2,129	2,158	59,500	2,158
2012-12-10	2,153	2,155	2,136	2,153	54,500	2,153
2012-12-07	2,128	2,166	2,124	2,142	152,000	2,142
2012-12-06	2,118	2,136	2,115	2,132	133,400	2,132
2012-12-05	2,073	2,119	2,066	2,118	245,800	2,118
2012-12-04	2,031	2,071	2,028	2,055	200,000	2,055
2012-12-03	2,004	2,032	1,999	2,012	117,000	2,012
2012-11-30	2,018	2,023	1,992	1,993	91,100	1,993
2012-11-29	1,981	2,037	1,981	2,013	135,900	2,013
2012-11-28	1,987	1,995	1,973	1,976	44,600	1,976
2012-11-27	1,986	2,001	1,974	1,999	62,900	1,999
2012-11-26	2,000	2,004	1,980	1,993	68,100	1,993
2012-11-22	1,995	1,997	1,976	1,983	64,000	1,983
2012-11-21	1,984	1,995	1,971	1,979	57,500	1,979
2012-11-20	1,983	1,986	1,965	1,974	84,100	1,974
2012-11-19	1,978	1,988	1,973	1,983	84,600	1,983
2012-11-16	1,961	1,975	1,952	1,973	93,200	1,973
2012-11-15	1,925	1,961	1,925	1,959	154,200	1,959
2012-11-14	1,915	1,932	1,912	1,924	73,400	1,924
2012-11-13	1,912	1,924	1,904	1,912	97,300	1,912
2012-11-12	1,904	1,907	1,883	1,898	85,500	1,898
2012-11-09	1,915	1,922	1,906	1,909	86,100	1,909
2012-11-08	1,939	1,941	1,916	1,920	61,800	1,920
2012-11-07	1,948	1,958	1,928	1,948	120,600	1,948
2012-11-06	1,921	1,940	1,918	1,934	66,800	1,934
2012-11-05	1,956	1,956	1,923	1,927	68,300	1,927
2012-11-02	1,970	1,975	1,940	1,956	160,600	1,956
2012-11-01	1,930	1,934	1,887	1,934	241,300	1,934
2012-10-31	1,986	1,989	1,913	1,927	348,400	1,927
2012-10-30	2,010	2,011	1,980	1,985	155,800	1,985
2012-10-29	1,983	2,013	1,982	2,007	199,700	2,007
2012-10-26	1,978	2,000	1,964	1,983	127,500	1,983
2012-10-25	1,957	1,976	1,943	1,976	80,100	1,976
2012-10-24	1,931	1,965	1,931	1,950	79,400	1,950
2012-10-23	1,960	1,965	1,942	1,955	69,900	1,955
2012-10-22	1,951	1,973	1,947	1,966	71,400	1,966
2012-10-19	1,962	1,977	1,951	1,966	106,900	1,966
2012-10-18	1,950	1,969	1,935	1,961	117,900	1,961
2012-10-17	1,933	1,949	1,920	1,946	135,100	1,946
2012-10-16	1,917	1,939	1,912	1,933	94,500	1,933
2012-10-15	1,910	1,924	1,899	1,917	128,000	1,917
2012-10-12	1,900	1,927	1,896	1,906	142,700	1,906
2012-10-11	1,899	1,921	1,894	1,899	130,700	1,899
2012-10-10	1,936	1,936	1,900	1,906	129,300	1,906
2012-10-09	1,978	1,979	1,934	1,935	157,800	1,935
2012-10-05	1,980	1,985	1,962	1,978	77,900	1,978
2012-10-04	1,952	1,977	1,936	1,976	142,600	1,976
2012-10-03	1,969	1,977	1,946	1,948	172,000	1,948
2012-10-02	1,989	1,990	1,961	1,969	120,200	1,969
2012-10-01	1,989	1,991	1,963	1,985	137,400	1,985
2012-09-28	1,978	1,995	1,973	1,988	293,600	1,988
2012-09-27	1,939	1,967	1,920	1,953	171,400	1,953
2012-09-26	1,936	1,940	1,916	1,929	88,400	1,929
2012-09-25	1,933	1,950	1,928	1,949	122,400	1,949
2012-09-24	1,922	1,954	1,921	1,932	117,300	1,932
2012-09-21	1,900	1,930	1,897	1,920	124,600	1,920
2012-09-20	1,907	1,912	1,896	1,896	112,000	1,896
2012-09-19	1,903	1,918	1,903	1,907	63,500	1,907
2012-09-18	1,909	1,911	1,897	1,901	90,000	1,901
2012-09-14	1,910	1,923	1,905	1,909	94,700	1,909
2012-09-13	1,909	1,914	1,898	1,906	55,000	1,906
2012-09-12	1,911	1,926	1,902	1,909	135,600	1,909
2012-09-11	1,911	1,914	1,892	1,904	122,300	1,904
2012-09-10	1,919	1,933	1,912	1,920	105,600	1,920
2012-09-07	1,930	1,945	1,912	1,918	115,600	1,918
2012-09-06	1,913	1,928	1,907	1,923	99,200	1,923
2012-09-05	1,946	1,946	1,908	1,910	96,200	1,910
2012-09-04	1,953	1,976	1,930	1,960	173,800	1,960
2012-09-03	1,967	1,973	1,948	1,952	115,300	1,952
2012-08-31	1,973	1,999	1,971	1,977	192,500	1,977
2012-08-30	1,974	1,983	1,955	1,980	119,300	1,980
2012-08-29	1,960	1,973	1,947	1,973	121,200	1,973
2012-08-28	1,954	1,963	1,939	1,957	173,700	1,957
2012-08-27	1,962	1,974	1,948	1,948	83,300	1,948
2012-08-24	1,962	1,967	1,949	1,961	79,900	1,961
2012-08-23	1,964	1,967	1,947	1,963	83,800	1,963
2012-08-22	1,955	1,968	1,952	1,966	133,200	1,966
2012-08-21	1,930	1,956	1,925	1,952	100,400	1,952
2012-08-20	1,915	1,933	1,908	1,929	111,100	1,929
2012-08-17	1,930	1,931	1,915	1,922	90,500	1,922
2012-08-16	1,905	1,925	1,895	1,922	181,700	1,922
2012-08-15	1,907	1,922	1,900	1,914	196,800	1,914
2012-08-14	1,944	1,947	1,886	1,896	322,100	1,896
2012-08-13	1,953	1,960	1,940	1,944	78,700	1,944
2012-08-10	1,958	1,970	1,944	1,956	115,000	1,956
2012-08-09	1,941	1,953	1,930	1,953	159,400	1,953
2012-08-08	1,927	1,949	1,922	1,938	168,400	1,938
2012-08-07	1,904	1,928	1,900	1,924	94,400	1,924
2012-08-06	1,900	1,919	1,895	1,905	132,000	1,905
2012-08-03	1,880	1,898	1,850	1,882	192,500	1,882
2012-08-02	1,952	1,955	1,881	1,886	276,800	1,886
2012-08-01	1,950	1,973	1,936	1,950	122,800	1,950
2012-07-31	2,014	2,015	1,952	1,959	149,100	1,959
2012-07-30	1,968	1,982	1,952	1,977	103,600	1,977
2012-07-27	1,979	1,990	1,951	1,959	82,700	1,959
2012-07-26	1,950	1,956	1,927	1,956	64,200	1,956
2012-07-25	1,902	1,953	1,901	1,953	129,600	1,953
2012-07-24	1,925	1,936	1,908	1,914	101,000	1,914
2012-07-23	1,980	1,980	1,934	1,934	85,800	1,934
2012-07-20	1,987	1,990	1,967	1,969	159,600	1,969
2012-07-19	2,007	2,016	1,981	1,984	127,600	1,984
2012-07-18	2,030	2,037	2,001	2,003	71,900	2,003
2012-07-17	2,029	2,047	2,020	2,026	69,600	2,026
2012-07-13	2,030	2,052	2,023	2,038	118,000	2,038
2012-07-12	2,017	2,026	2,006	2,024	64,400	2,024
2012-07-11	2,023	2,026	2,010	2,015	79,200	2,015
2012-07-10	2,020	2,043	2,020	2,033	78,600	2,033
2012-07-09	2,034	2,041	2,015	2,020	101,600	2,020
2012-07-06	2,031	2,059	2,025	2,042	118,400	2,042
2012-07-05	2,030	2,048	2,022	2,030	77,400	2,030
2012-07-04	2,070	2,071	2,027	2,030	125,100	2,030
2012-07-03	2,074	2,074	2,054	2,059	112,900	2,059
2012-07-02	2,099	2,104	2,075	2,075	63,300	2,075
2012-06-29	2,066	2,096	2,054	2,089	109,700	2,089
2012-06-28	2,031	2,079	2,030	2,076	119,900	2,076
2012-06-27	2,010	2,031	1,999	2,025	109,300	2,025
2012-06-26	2,012	2,034	2,008	2,012	97,500	2,012
2012-06-25	2,032	2,048	2,018	2,018	108,900	2,018
2012-06-22	2,019	2,037	2,007	2,026	94,000	2,026
2012-06-21	2,051	2,052	2,015	2,033	186,400	2,033
2012-06-20	2,014	2,060	2,013	2,058	123,900	2,058
2012-06-19	2,008	2,013	1,992	1,996	114,500	1,996
2012-06-18	2,025	2,032	2,002	2,002	175,300	2,002
2012-06-15	1,990	2,034	1,980	2,019	269,800	2,019
2012-06-14	1,980	1,991	1,973	1,980	215,000	1,980
2012-06-13	1,979	1,999	1,975	1,984	103,600	1,984
2012-06-12	2,000	2,009	1,972	1,975	155,600	1,975
2012-06-11	1,986	2,001	1,980	1,996	97,600	1,996
2012-06-08	2,015	2,019	1,980	1,988	200,900	1,988
2012-06-07	2,027	2,032	2,002	2,026	117,800	2,026
2012-06-06	2,037	2,044	2,019	2,032	131,700	2,032
2012-06-05	1,990	2,041	1,987	2,037	137,700	2,037
2012-06-04	2,019	2,019	1,980	1,991	103,300	1,991
2012-06-01	2,040	2,064	2,022	2,032	63,600	2,032
2012-05-31	2,045	2,066	2,033	2,057	106,500	2,057
2012-05-30	2,050	2,080	2,050	2,070	190,300	2,070
2012-05-29	2,023	2,044	2,020	2,032	202,700	2,032
2012-05-28	2,066	2,087	2,036	2,052	118,200	2,052
2012-05-25	2,057	2,070	2,041	2,057	189,400	2,057
2012-05-24	2,070	2,079	2,031	2,050	109,800	2,050
2012-05-23	2,092	2,106	2,063	2,082	182,000	2,082
2012-05-22	2,094	2,098	2,074	2,088	151,700	2,088
2012-05-21	2,066	2,098	2,063	2,069	69,300	2,069
2012-05-18	2,095	2,102	2,059	2,069	141,700	2,069
2012-05-17	2,101	2,127	2,091	2,117	120,900	2,117
2012-05-16	2,098	2,149	2,098	2,118	172,000	2,118
2012-05-15	2,100	2,115	2,076	2,098	205,100	2,098
2012-05-14	2,132	2,152	2,121	2,123	108,400	2,123
2012-05-11	2,184	2,193	2,147	2,147	111,800	2,147
2012-05-10	2,190	2,212	2,168	2,195	110,600	2,195
2012-05-09	2,239	2,245	2,195	2,201	160,700	2,201
2012-05-08	2,250	2,268	2,235	2,253	196,900	2,253
2012-05-07	2,266	2,266	2,227	2,233	135,700	2,233
2012-05-02	2,262	2,269	2,236	2,269	264,400	2,269
2012-05-01	2,221	2,247	2,201	2,246	292,400	2,246
2012-04-27	2,279	2,280	2,222	2,242	383,300	2,242
2012-04-26	2,296	2,311	2,280	2,304	177,400	2,304
2012-04-25	2,285	2,300	2,273	2,278	124,800	2,278
2012-04-24	2,287	2,289	2,270	2,276	145,700	2,276
2012-04-23	2,305	2,312	2,281	2,287	131,000	2,287
2012-04-20	2,290	2,303	2,277	2,298	194,800	2,298
2012-04-19	2,326	2,344	2,281	2,307	128,100	2,307
2012-04-18	2,364	2,378	2,348	2,355	153,600	2,355
2012-04-17	2,331	2,359	2,328	2,348	85,800	2,348
2012-04-16	2,322	2,365	2,305	2,352	160,100	2,352
2012-04-13	2,315	2,352	2,315	2,340	117,600	2,340
2012-04-12	2,307	2,331	2,301	2,306	123,900	2,306
2012-04-11	2,295	2,335	2,293	2,326	137,400	2,326
2012-04-10	2,317	2,333	2,305	2,324	174,400	2,324
2012-04-09	2,321	2,336	2,304	2,328	142,400	2,328
2012-04-06	2,285	2,332	2,285	2,322	174,900	2,322
2012-04-05	2,289	2,311	2,285	2,310	195,500	2,310
2012-04-04	2,349	2,359	2,305	2,310	141,000	2,310
2012-04-03	2,287	2,353	2,277	2,341	226,400	2,341
2012-04-02	2,330	2,330	2,300	2,318	300,100	2,318
2012-03-30	2,366	2,369	2,347	2,359	188,100	2,359
2012-03-29	2,340	2,368	2,337	2,365	148,500	2,365
2012-03-28	2,333	2,340	2,313	2,339	157,100	2,339
2012-03-27	2,328	2,343	2,316	2,343	234,700	2,343
2012-03-26	2,318	2,328	2,297	2,297	145,900	2,297
2012-03-23	2,307	2,319	2,300	2,315	142,100	2,315
2012-03-22	2,295	2,313	2,280	2,310	196,000	2,310
2012-03-21	2,274	2,299	2,271	2,295	187,000	2,295
2012-03-19	2,280	2,287	2,265	2,269	212,900	2,269
2012-03-16	2,266	2,293	2,265	2,280	205,200	2,280
2012-03-15	2,279	2,286	2,260	2,264	223,500	2,264
2012-03-14	2,280	2,283	2,267	2,267	189,600	2,267
2012-03-13	2,285	2,290	2,266	2,273	225,200	2,273
2012-03-12	2,293	2,306	2,285	2,285	160,200	2,285
2012-03-09	2,295	2,302	2,282	2,284	210,500	2,284
2012-03-08	2,281	2,309	2,281	2,297	147,700	2,297
2012-03-07	2,275	2,289	2,270	2,288	157,800	2,288
2012-03-06	2,273	2,296	2,258	2,275	401,500	2,275
2012-03-05	2,321	2,323	2,274	2,288	439,700	2,288
2012-03-02	2,350	2,366	2,331	2,337	177,600	2,337
2012-03-01	2,335	2,365	2,334	2,350	101,000	2,350
2012-02-29	2,367	2,389	2,342	2,347	185,000	2,347
2012-02-28	2,333	2,360	2,322	2,353	168,700	2,353
2012-02-27	2,350	2,358	2,332	2,357	105,500	2,357
2012-02-24	2,370	2,370	2,351	2,356	90,900	2,356
2012-02-23	2,370	2,370	2,352	2,360	156,800	2,360
2012-02-22	2,361	2,381	2,352	2,381	104,900	2,381
2012-02-21	2,348	2,360	2,334	2,352	102,900	2,352
2012-02-20	2,386	2,386	2,335	2,343	136,800	2,343
2012-02-17	2,386	2,399	2,371	2,379	104,800	2,379
2012-02-16	2,389	2,390	2,355	2,365	124,200	2,365
2012-02-15	2,401	2,421	2,381	2,391	180,900	2,391
2012-02-14	2,384	2,417	2,371	2,398	122,500	2,398
2012-02-13	2,352	2,396	2,349	2,396	176,400	2,396
2012-02-10	2,344	2,358	2,327	2,352	102,200	2,352
2012-02-09	2,317	2,352	2,310	2,343	148,100	2,343
2012-02-08	2,341	2,346	2,317	2,325	105,200	2,325
2012-02-07	2,360	2,360	2,335	2,340	63,000	2,340
2012-02-06	2,331	2,366	2,331	2,360	92,200	2,360
2012-02-03	2,318	2,328	2,296	2,316	171,600	2,316
2012-02-02	2,370	2,381	2,341	2,347	92,700	2,347
2012-02-01	2,365	2,381	2,357	2,372	131,400	2,372
2012-01-31	2,348	2,382	2,331	2,342	299,200	2,342
2012-01-30	2,300	2,348	2,300	2,340	192,600	2,340
2012-01-27	2,290	2,297	2,258	2,295	243,200	2,295
2012-01-26	2,298	2,298	2,275	2,288	132,700	2,288
2012-01-25	2,263	2,274	2,245	2,265	188,200	2,265
2012-01-24	2,241	2,268	2,201	2,250	324,900	2,250
2012-01-23	2,250	2,262	2,237	2,241	187,500	2,241
2012-01-20	2,310	2,315	2,235	2,247	453,800	2,247
2012-01-19	2,373	2,373	2,321	2,332	145,700	2,332
2012-01-18	2,366	2,394	2,357	2,375	139,200	2,375
2012-01-17	2,363	2,384	2,354	2,374	97,700	2,374
2012-01-16	2,374	2,383	2,342	2,376	80,600	2,376
2012-01-13	2,374	2,393	2,366	2,378	145,900	2,378
2012-01-12	2,381	2,382	2,325	2,346	109,900	2,346
2012-01-11	2,376	2,395	2,368	2,381	62,800	2,381
2012-01-10	2,377	2,399	2,358	2,358	107,700	2,358
2012-01-06	2,370	2,370	2,338	2,349	110,900	2,349
2012-01-05	2,398	2,410	2,371	2,375	78,100	2,375
2012-01-04	2,374	2,397	2,359	2,382	155,000	2,382

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 [2012年度]

8218 (株)コメリの時系列データ [2012年度]