8218 (株)コメリの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,654	2,693	2,653	2,690	75,700	2,690
2013-12-27	2,585	2,621	2,579	2,617	137,800	2,617
2013-12-26	2,561	2,595	2,561	2,589	161,100	2,589
2013-12-25	2,597	2,598	2,561	2,568	72,700	2,568
2013-12-24	2,612	2,623	2,583	2,593	72,600	2,593
2013-12-20	2,631	2,657	2,597	2,607	161,000	2,607
2013-12-19	2,640	2,665	2,613	2,623	181,800	2,623
2013-12-18	2,625	2,660	2,621	2,640	126,700	2,640
2013-12-17	2,610	2,650	2,610	2,635	87,900	2,635
2013-12-16	2,657	2,660	2,610	2,617	92,600	2,617
2013-12-13	2,689	2,689	2,610	2,656	224,200	2,656
2013-12-12	2,695	2,711	2,675	2,698	151,300	2,698
2013-12-11	2,693	2,724	2,674	2,702	141,900	2,702
2013-12-10	2,700	2,703	2,673	2,698	109,400	2,698
2013-12-09	2,645	2,674	2,628	2,671	86,200	2,671
2013-12-06	2,609	2,643	2,600	2,638	105,100	2,638
2013-12-05	2,640	2,643	2,603	2,614	104,500	2,614
2013-12-04	2,614	2,658	2,607	2,630	156,200	2,630
2013-12-03	2,614	2,661	2,608	2,654	171,300	2,654
2013-12-02	2,590	2,614	2,577	2,609	154,200	2,609
2013-11-29	2,557	2,595	2,557	2,589	123,400	2,589
2013-11-28	2,577	2,586	2,558	2,582	79,900	2,582
2013-11-27	2,538	2,557	2,521	2,550	134,100	2,550
2013-11-26	2,575	2,575	2,547	2,568	70,200	2,568
2013-11-25	2,555	2,582	2,544	2,582	115,100	2,582
2013-11-22	2,550	2,552	2,524	2,547	133,900	2,547
2013-11-21	2,522	2,549	2,522	2,549	105,000	2,549
2013-11-20	2,490	2,522	2,476	2,522	122,400	2,522
2013-11-19	2,475	2,490	2,470	2,482	65,100	2,482
2013-11-18	2,499	2,499	2,469	2,486	71,100	2,486
2013-11-15	2,479	2,497	2,468	2,492	162,100	2,492
2013-11-14	2,449	2,457	2,431	2,451	96,500	2,451
2013-11-13	2,448	2,464	2,428	2,444	137,300	2,444
2013-11-12	2,395	2,440	2,395	2,434	160,700	2,434
2013-11-11	2,410	2,417	2,385	2,395	112,900	2,395
2013-11-08	2,398	2,409	2,373	2,388	112,200	2,388
2013-11-07	2,431	2,447	2,407	2,422	138,700	2,422
2013-11-06	2,400	2,468	2,400	2,442	237,700	2,442
2013-11-05	2,410	2,419	2,373	2,395	226,700	2,395
2013-11-01	2,396	2,419	2,377	2,410	281,700	2,410
2013-10-31	2,468	2,470	2,352	2,395	478,800	2,395
2013-10-30	2,560	2,561	2,455	2,468	483,800	2,468
2013-10-29	2,581	2,614	2,561	2,605	161,500	2,605
2013-10-28	2,568	2,609	2,560	2,606	135,100	2,606
2013-10-25	2,573	2,587	2,538	2,570	168,600	2,570
2013-10-24	2,533	2,573	2,522	2,569	179,900	2,569
2013-10-23	2,550	2,561	2,514	2,520	148,200	2,520
2013-10-22	2,540	2,544	2,511	2,537	145,000	2,537
2013-10-21	2,514	2,540	2,506	2,539	85,900	2,539
2013-10-18	2,521	2,550	2,516	2,523	101,300	2,523
2013-10-17	2,538	2,554	2,510	2,527	137,800	2,527
2013-10-16	2,548	2,555	2,512	2,526	176,500	2,526
2013-10-15	2,570	2,578	2,529	2,547	136,100	2,547
2013-10-11	2,532	2,590	2,525	2,562	232,400	2,562
2013-10-10	2,454	2,518	2,454	2,510	212,500	2,510
2013-10-09	2,469	2,469	2,432	2,460	106,800	2,460
2013-10-08	2,480	2,488	2,450	2,468	200,600	2,468
2013-10-07	2,489	2,489	2,421	2,432	231,300	2,432
2013-10-04	2,425	2,504	2,405	2,489	317,600	2,489
2013-10-03	2,426	2,448	2,410	2,439	204,900	2,439
2013-10-02	2,454	2,486	2,416	2,426	234,800	2,426
2013-10-01	2,428	2,460	2,421	2,439	178,900	2,439
2013-09-30	2,421	2,425	2,380	2,410	146,800	2,410
2013-09-27	2,450	2,464	2,420	2,437	109,200	2,437
2013-09-26	2,439	2,454	2,401	2,450	157,500	2,450
2013-09-25	2,480	2,480	2,438	2,456	235,400	2,456
2013-09-24	2,514	2,525	2,466	2,479	202,900	2,479
2013-09-20	2,454	2,540	2,452	2,539	540,200	2,539
2013-09-19	2,412	2,424	2,367	2,420	313,100	2,420
2013-09-18	2,350	2,414	2,343	2,407	481,400	2,407
2013-09-17	2,298	2,321	2,293	2,307	229,700	2,307
2013-09-13	2,293	2,310	2,268	2,295	171,600	2,295
2013-09-12	2,300	2,304	2,272	2,293	206,000	2,293
2013-09-11	2,355	2,360	2,300	2,305	309,000	2,305
2013-09-10	2,345	2,398	2,344	2,366	318,100	2,366
2013-09-09	2,380	2,380	2,321	2,345	295,700	2,345
2013-09-06	2,401	2,402	2,323	2,348	357,600	2,348
2013-09-05	2,455	2,470	2,436	2,451	112,600	2,451
2013-09-04	2,452	2,462	2,411	2,455	223,500	2,455
2013-09-03	2,460	2,484	2,454	2,475	42,200	2,475
2013-09-02	2,430	2,444	2,400	2,435	120,100	2,435
2013-08-30	2,467	2,475	2,435	2,442	189,600	2,442
2013-08-29	2,441	2,448	2,407	2,443	116,400	2,443
2013-08-28	2,437	2,470	2,420	2,452	117,800	2,452
2013-08-27	2,506	2,530	2,485	2,487	74,700	2,487
2013-08-26	2,502	2,527	2,491	2,505	68,300	2,505
2013-08-23	2,518	2,518	2,473	2,489	69,800	2,489
2013-08-22	2,452	2,503	2,429	2,479	170,200	2,479
2013-08-21	2,453	2,464	2,417	2,451	91,700	2,451
2013-08-20	2,480	2,492	2,420	2,442	178,000	2,442
2013-08-19	2,487	2,517	2,454	2,508	123,200	2,508
2013-08-16	2,496	2,512	2,464	2,484	109,600	2,484
2013-08-15	2,520	2,537	2,498	2,512	167,300	2,512
2013-08-14	2,489	2,533	2,484	2,528	196,700	2,528
2013-08-13	2,426	2,496	2,422	2,488	144,500	2,488
2013-08-12	2,421	2,438	2,389	2,405	100,200	2,405
2013-08-09	2,445	2,445	2,388	2,421	156,100	2,421
2013-08-08	2,454	2,488	2,437	2,445	125,300	2,445
2013-08-07	2,505	2,505	2,451	2,453	155,100	2,453
2013-08-06	2,506	2,509	2,449	2,505	141,600	2,505
2013-08-05	2,489	2,512	2,462	2,498	101,800	2,498
2013-08-02	2,477	2,487	2,452	2,487	296,900	2,487
2013-08-01	2,382	2,462	2,382	2,462	312,200	2,462
2013-07-31	2,442	2,470	2,411	2,414	477,600	2,414
2013-07-30	2,471	2,494	2,443	2,492	246,300	2,492
2013-07-29	2,537	2,548	2,481	2,495	123,100	2,495
2013-07-26	2,561	2,590	2,505	2,555	104,400	2,555
2013-07-25	2,613	2,642	2,594	2,602	129,100	2,602
2013-07-24	2,663	2,700	2,583	2,613	310,100	2,613
2013-07-23	2,688	2,699	2,657	2,680	121,900	2,680
2013-07-22	2,727	2,730	2,650	2,690	137,200	2,690
2013-07-19	2,730	2,748	2,669	2,695	230,400	2,695
2013-07-18	2,710	2,729	2,693	2,725	148,000	2,725
2013-07-17	2,680	2,713	2,660	2,707	247,500	2,707
2013-07-16	2,665	2,700	2,637	2,694	394,100	2,694
2013-07-12	2,622	2,641	2,568	2,618	361,200	2,618
2013-07-11	2,498	2,560	2,480	2,552	302,500	2,552
2013-07-10	2,509	2,509	2,473	2,485	170,100	2,485
2013-07-09	2,444	2,470	2,435	2,459	148,900	2,459
2013-07-08	2,510	2,515	2,443	2,443	161,300	2,443
2013-07-05	2,489	2,506	2,468	2,472	192,200	2,472
2013-07-04	2,515	2,529	2,470	2,483	122,400	2,483
2013-07-03	2,480	2,530	2,465	2,512	284,000	2,512
2013-07-02	2,512	2,515	2,471	2,480	167,700	2,480
2013-07-01	2,473	2,491	2,437	2,481	175,800	2,481
2013-06-28	2,420	2,505	2,410	2,492	242,200	2,492
2013-06-27	2,331	2,408	2,322	2,405	213,400	2,405
2013-06-26	2,332	2,343	2,287	2,297	200,500	2,297
2013-06-25	2,349	2,366	2,293	2,330	265,800	2,330
2013-06-24	2,397	2,420	2,355	2,364	181,600	2,364
2013-06-21	2,330	2,405	2,293	2,392	212,200	2,392
2013-06-20	2,415	2,440	2,387	2,390	168,600	2,390
2013-06-19	2,425	2,445	2,405	2,428	202,600	2,428
2013-06-18	2,450	2,465	2,399	2,410	164,400	2,410
2013-06-17	2,300	2,427	2,294	2,422	320,800	2,422
2013-06-14	2,391	2,417	2,317	2,320	453,500	2,320
2013-06-13	2,410	2,445	2,345	2,350	252,500	2,350
2013-06-12	2,401	2,475	2,370	2,452	185,200	2,452
2013-06-11	2,435	2,506	2,420	2,454	150,200	2,454
2013-06-10	2,496	2,496	2,449	2,476	135,700	2,476
2013-06-07	2,385	2,422	2,380	2,396	229,000	2,396
2013-06-06	2,474	2,499	2,440	2,466	163,600	2,466
2013-06-05	2,540	2,605	2,523	2,532	205,100	2,532
2013-06-04	2,511	2,582	2,511	2,574	171,200	2,574
2013-06-03	2,619	2,637	2,579	2,582	222,300	2,582
2013-05-31	2,625	2,640	2,591	2,618	166,000	2,618
2013-05-30	2,610	2,650	2,572	2,582	155,200	2,582
2013-05-29	2,670	2,690	2,634	2,654	121,000	2,654
2013-05-28	2,658	2,682	2,610	2,647	156,800	2,647
2013-05-27	2,703	2,703	2,601	2,658	173,100	2,658
2013-05-24	2,758	2,850	2,600	2,749	180,800	2,749
2013-05-23	2,939	2,947	2,755	2,758	216,800	2,758
2013-05-22	2,946	2,976	2,916	2,928	147,600	2,928
2013-05-21	2,939	2,953	2,910	2,935	147,600	2,935
2013-05-20	2,989	2,998	2,948	2,949	146,500	2,949
2013-05-17	2,925	2,975	2,905	2,968	267,500	2,968
2013-05-16	3,125	3,125	2,921	2,957	304,500	2,957
2013-05-15	3,180	3,200	3,105	3,125	190,500	3,125
2013-05-14	3,100	3,200	3,080	3,180	208,700	3,180
2013-05-13	3,055	3,085	3,045	3,080	149,600	3,080
2013-05-10	3,125	3,150	3,055	3,070	127,200	3,070
2013-05-09	3,170	3,185	3,085	3,090	152,800	3,090
2013-05-08	3,170	3,200	3,115	3,155	341,700	3,155
2013-05-07	3,045	3,155	3,025	3,125	431,500	3,125
2013-05-02	2,972	3,045	2,960	3,025	269,100	3,025
2013-05-01	3,025	3,025	2,914	2,971	372,100	2,971
2013-04-30	3,000	3,060	2,990	3,030	191,800	3,030
2013-04-26	3,000	3,015	2,930	2,995	238,600	2,995
2013-04-25	3,050	3,115	2,990	3,005	316,100	3,005
2013-04-24	2,880	3,090	2,860	3,000	917,200	3,000
2013-04-23	2,723	2,747	2,709	2,720	129,400	2,720
2013-04-22	2,719	2,749	2,719	2,735	126,600	2,735
2013-04-19	2,735	2,750	2,677	2,695	186,800	2,695
2013-04-18	2,745	2,750	2,685	2,685	293,300	2,685
2013-04-17	2,804	2,855	2,752	2,760	244,900	2,760
2013-04-16	2,769	2,810	2,748	2,785	138,300	2,785
2013-04-15	2,850	2,857	2,770	2,776	183,100	2,776
2013-04-12	2,860	2,879	2,825	2,847	77,200	2,847
2013-04-11	2,878	2,897	2,849	2,880	76,400	2,880
2013-04-10	2,886	2,886	2,825	2,869	109,000	2,869
2013-04-09	2,909	2,910	2,858	2,885	105,300	2,885
2013-04-08	2,865	2,920	2,831	2,894	124,500	2,894
2013-04-05	2,848	2,900	2,823	2,863	154,300	2,863
2013-04-04	2,748	2,820	2,711	2,820	117,300	2,820
2013-04-03	2,703	2,783	2,703	2,774	114,300	2,774
2013-04-02	2,653	2,751	2,614	2,735	179,300	2,735
2013-04-01	2,765	2,765	2,664	2,666	115,000	2,666
2013-03-29	2,820	2,820	2,755	2,777	126,300	2,777
2013-03-28	2,778	2,832	2,773	2,804	151,800	2,804
2013-03-27	2,827	2,853	2,762	2,778	254,200	2,778
2013-03-26	2,782	2,833	2,771	2,829	198,500	2,829
2013-03-25	2,754	2,809	2,752	2,781	198,200	2,781
2013-03-22	2,765	2,795	2,738	2,738	116,900	2,738
2013-03-21	2,731	2,764	2,716	2,759	189,000	2,759
2013-03-19	2,728	2,778	2,728	2,752	122,800	2,752
2013-03-18	2,660	2,737	2,660	2,699	123,000	2,699
2013-03-15	2,570	2,800	2,570	2,738	380,900	2,738
2013-03-14	2,576	2,584	2,552	2,565	148,500	2,565
2013-03-13	2,577	2,595	2,556	2,565	102,700	2,565
2013-03-12	2,621	2,640	2,583	2,583	172,700	2,583
2013-03-11	2,631	2,650	2,595	2,621	197,600	2,621
2013-03-08	2,634	2,659	2,613	2,634	249,200	2,634
2013-03-07	2,640	2,657	2,617	2,627	112,600	2,627
2013-03-06	2,643	2,651	2,609	2,636	99,400	2,636
2013-03-05	2,657	2,678	2,600	2,614	122,700	2,614
2013-03-04	2,610	2,678	2,610	2,657	140,800	2,657
2013-03-01	2,567	2,600	2,567	2,593	138,300	2,593
2013-02-28	2,590	2,600	2,573	2,580	128,400	2,580
2013-02-27	2,590	2,627	2,584	2,591	175,600	2,591
2013-02-26	2,543	2,608	2,522	2,575	190,700	2,575
2013-02-25	2,557	2,598	2,555	2,560	126,800	2,560
2013-02-22	2,550	2,567	2,540	2,559	72,700	2,559
2013-02-21	2,550	2,592	2,545	2,570	97,600	2,570
2013-02-20	2,550	2,559	2,530	2,553	93,600	2,553
2013-02-19	2,496	2,540	2,485	2,530	93,800	2,530
2013-02-18	2,470	2,499	2,455	2,490	113,200	2,490
2013-02-15	2,539	2,540	2,458	2,486	115,600	2,486
2013-02-14	2,506	2,506	2,469	2,492	130,400	2,492
2013-02-13	2,552	2,562	2,493	2,500	142,500	2,500
2013-02-12	2,492	2,555	2,492	2,523	157,200	2,523
2013-02-08	2,512	2,512	2,454	2,461	173,300	2,461
2013-02-07	2,511	2,517	2,488	2,505	103,700	2,505
2013-02-06	2,485	2,530	2,480	2,498	186,500	2,498
2013-02-05	2,443	2,486	2,437	2,449	136,600	2,449
2013-02-04	2,460	2,479	2,439	2,466	151,400	2,466
2013-02-01	2,455	2,478	2,447	2,465	117,800	2,465
2013-01-31	2,419	2,453	2,408	2,449	218,300	2,449
2013-01-30	2,425	2,426	2,280	2,409	346,000	2,409
2013-01-29	2,469	2,483	2,422	2,452	117,400	2,452
2013-01-28	2,497	2,509	2,449	2,459	133,800	2,459
2013-01-25	2,413	2,473	2,413	2,467	314,300	2,467
2013-01-24	2,413	2,448	2,394	2,409	360,100	2,409
2013-01-23	2,336	2,372	2,336	2,349	124,300	2,349
2013-01-22	2,310	2,383	2,305	2,348	173,000	2,348
2013-01-21	2,303	2,326	2,302	2,313	67,500	2,313
2013-01-18	2,294	2,308	2,293	2,304	110,400	2,304
2013-01-17	2,264	2,278	2,258	2,278	131,300	2,278
2013-01-16	2,242	2,275	2,240	2,252	222,900	2,252
2013-01-15	2,260	2,270	2,235	2,243	141,500	2,243
2013-01-11	2,246	2,255	2,233	2,252	108,500	2,252
2013-01-10	2,246	2,247	2,214	2,236	171,000	2,236
2013-01-09	2,248	2,263	2,228	2,253	114,200	2,253
2013-01-08	2,200	2,244	2,193	2,235	211,200	2,235
2013-01-07	2,196	2,205	2,182	2,204	223,200	2,204
2013-01-04	2,198	2,210	2,158	2,174	187,000	2,174

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 [2013年度]

8218 (株)コメリの時系列データ [2013年度]