8218 (株)コメリの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,633	2,647	2,621	2,623	106,100	2,623
2014-12-29	2,544	2,620	2,535	2,613	157,900	2,613
2014-12-26	2,527	2,539	2,507	2,518	54,400	2,518
2014-12-25	2,562	2,562	2,531	2,541	39,400	2,541
2014-12-24	2,538	2,575	2,533	2,562	118,900	2,562
2014-12-22	2,521	2,521	2,500	2,517	48,600	2,517
2014-12-19	2,521	2,540	2,497	2,517	90,700	2,517
2014-12-18	2,510	2,529	2,482	2,487	97,600	2,487
2014-12-17	2,501	2,513	2,456	2,465	88,900	2,465
2014-12-16	2,470	2,512	2,470	2,501	149,900	2,501
2014-12-15	2,454	2,508	2,443	2,497	110,300	2,497
2014-12-12	2,498	2,505	2,459	2,459	185,400	2,459
2014-12-11	2,498	2,536	2,488	2,510	121,600	2,510
2014-12-10	2,570	2,570	2,521	2,530	172,000	2,530
2014-12-09	2,510	2,545	2,510	2,532	103,400	2,532
2014-12-08	2,585	2,585	2,514	2,522	181,700	2,522
2014-12-05	2,578	2,590	2,558	2,563	79,100	2,563
2014-12-04	2,590	2,605	2,575	2,579	65,600	2,579
2014-12-03	2,584	2,599	2,562	2,586	123,100	2,586
2014-12-02	2,590	2,590	2,538	2,572	131,300	2,572
2014-12-01	2,580	2,599	2,572	2,596	67,200	2,596
2014-11-28	2,562	2,582	2,560	2,570	103,200	2,570
2014-11-27	2,559	2,562	2,521	2,549	139,600	2,549
2014-11-26	2,560	2,580	2,545	2,559	78,100	2,559
2014-11-25	2,586	2,600	2,559	2,566	72,900	2,566
2014-11-21	2,575	2,582	2,551	2,578	83,500	2,578
2014-11-20	2,593	2,593	2,552	2,559	69,000	2,559
2014-11-19	2,593	2,615	2,578	2,578	84,000	2,578
2014-11-18	2,537	2,585	2,525	2,579	96,700	2,579
2014-11-17	2,600	2,605	2,532	2,545	103,400	2,545
2014-11-14	2,630	2,630	2,605	2,625	175,900	2,625
2014-11-13	2,550	2,615	2,549	2,608	194,500	2,608
2014-11-12	2,556	2,592	2,551	2,559	145,000	2,559
2014-11-11	2,525	2,545	2,514	2,544	104,500	2,544
2014-11-10	2,452	2,530	2,452	2,522	170,700	2,522
2014-11-07	2,479	2,494	2,466	2,473	192,000	2,473
2014-11-06	2,510	2,531	2,467	2,474	191,500	2,474
2014-11-05	2,460	2,499	2,446	2,494	210,200	2,494
2014-11-04	2,542	2,546	2,479	2,483	240,600	2,483
2014-10-31	2,444	2,500	2,433	2,494	248,200	2,494
2014-10-30	2,444	2,478	2,421	2,433	379,200	2,433
2014-10-29	2,370	2,465	2,330	2,457	596,300	2,457
2014-10-28	2,370	2,389	2,357	2,382	168,100	2,382
2014-10-27	2,405	2,419	2,358	2,372	269,400	2,372
2014-10-24	2,370	2,407	2,362	2,397	224,800	2,397
2014-10-23	2,334	2,356	2,320	2,343	167,700	2,343
2014-10-22	2,307	2,335	2,307	2,335	145,400	2,335
2014-10-21	2,300	2,300	2,267	2,272	107,900	2,272
2014-10-20	2,297	2,306	2,274	2,293	106,000	2,293
2014-10-17	2,273	2,293	2,233	2,238	196,200	2,238
2014-10-16	2,289	2,312	2,252	2,268	181,900	2,268
2014-10-15	2,345	2,370	2,307	2,314	168,100	2,314
2014-10-14	2,300	2,360	2,300	2,338	176,500	2,338
2014-10-10	2,305	2,335	2,305	2,326	153,600	2,326
2014-10-09	2,370	2,374	2,330	2,341	134,000	2,341
2014-10-08	2,318	2,377	2,316	2,360	213,700	2,360
2014-10-07	2,380	2,390	2,348	2,350	210,500	2,350
2014-10-06	2,440	2,440	2,391	2,391	122,800	2,391
2014-10-03	2,389	2,422	2,389	2,412	190,400	2,412
2014-10-02	2,466	2,467	2,381	2,389	422,700	2,389
2014-10-01	2,500	2,558	2,493	2,512	226,800	2,512
2014-09-30	2,501	2,518	2,462	2,493	220,800	2,493
2014-09-29	2,507	2,525	2,485	2,520	134,600	2,520
2014-09-26	2,500	2,516	2,483	2,489	178,700	2,489
2014-09-25	2,549	2,551	2,510	2,540	242,400	2,540
2014-09-24	2,557	2,580	2,522	2,527	158,100	2,527
2014-09-22	2,566	2,574	2,545	2,567	137,500	2,567
2014-09-19	2,550	2,572	2,523	2,566	236,700	2,566
2014-09-18	2,546	2,565	2,519	2,545	117,900	2,545
2014-09-17	2,537	2,546	2,522	2,536	68,700	2,536
2014-09-16	2,520	2,543	2,516	2,534	92,200	2,534
2014-09-12	2,548	2,548	2,516	2,523	141,900	2,523
2014-09-11	2,540	2,545	2,513	2,525	97,900	2,525
2014-09-10	2,480	2,529	2,480	2,519	113,200	2,519
2014-09-09	2,493	2,511	2,479	2,500	96,300	2,500
2014-09-08	2,500	2,512	2,463	2,472	137,800	2,472
2014-09-05	2,495	2,498	2,474	2,484	107,300	2,484
2014-09-04	2,485	2,493	2,456	2,481	137,300	2,481
2014-09-03	2,517	2,532	2,484	2,490	187,300	2,490
2014-09-02	2,515	2,525	2,494	2,517	102,900	2,517
2014-09-01	2,539	2,561	2,497	2,504	252,000	2,504
2014-08-29	2,520	2,569	2,520	2,545	244,500	2,545
2014-08-28	2,539	2,555	2,521	2,534	70,000	2,534
2014-08-27	2,545	2,578	2,537	2,560	137,700	2,560
2014-08-26	2,587	2,589	2,540	2,544	138,000	2,544
2014-08-25	2,580	2,601	2,577	2,587	72,600	2,587
2014-08-22	2,600	2,615	2,568	2,580	124,700	2,580
2014-08-21	2,615	2,615	2,572	2,589	132,000	2,589
2014-08-20	2,610	2,616	2,574	2,599	139,400	2,599
2014-08-19	2,615	2,617	2,586	2,595	166,500	2,595
2014-08-18	2,610	2,619	2,598	2,613	149,500	2,613
2014-08-15	2,598	2,604	2,569	2,601	158,600	2,601
2014-08-14	2,585	2,588	2,553	2,586	223,200	2,586
2014-08-13	2,554	2,581	2,525	2,575	265,700	2,575
2014-08-12	2,534	2,578	2,533	2,578	258,800	2,578
2014-08-11	2,466	2,541	2,458	2,533	282,300	2,533
2014-08-08	2,461	2,512	2,452	2,453	272,800	2,453
2014-08-07	2,414	2,459	2,408	2,457	163,800	2,457
2014-08-06	2,398	2,422	2,393	2,410	142,800	2,410
2014-08-05	2,412	2,423	2,397	2,406	221,900	2,406
2014-08-04	2,440	2,440	2,413	2,415	193,600	2,415
2014-08-01	2,401	2,446	2,401	2,435	176,500	2,435
2014-07-31	2,480	2,489	2,425	2,431	309,600	2,431
2014-07-30	2,551	2,554	2,470	2,470	314,600	2,470
2014-07-29	2,545	2,575	2,545	2,563	95,000	2,563
2014-07-28	2,566	2,566	2,542	2,550	70,900	2,550
2014-07-25	2,570	2,597	2,548	2,554	147,700	2,554
2014-07-24	2,556	2,589	2,554	2,574	130,500	2,574
2014-07-23	2,546	2,572	2,543	2,556	100,200	2,556
2014-07-22	2,535	2,572	2,535	2,550	89,300	2,550
2014-07-18	2,545	2,557	2,530	2,541	94,300	2,541
2014-07-17	2,550	2,577	2,550	2,558	159,400	2,558
2014-07-16	2,564	2,567	2,545	2,552	120,600	2,552
2014-07-15	2,565	2,565	2,539	2,550	136,000	2,550
2014-07-14	2,542	2,549	2,524	2,544	117,700	2,544
2014-07-11	2,550	2,555	2,525	2,546	139,200	2,546
2014-07-10	2,614	2,614	2,557	2,560	152,900	2,560
2014-07-09	2,605	2,615	2,578	2,588	152,400	2,588
2014-07-08	2,585	2,606	2,560	2,589	173,200	2,589
2014-07-07	2,586	2,610	2,585	2,594	103,500	2,594
2014-07-04	2,605	2,614	2,587	2,589	176,400	2,589
2014-07-03	2,614	2,623	2,597	2,605	213,300	2,605
2014-07-02	2,615	2,618	2,597	2,603	289,300	2,603
2014-07-01	2,633	2,642	2,593	2,608	356,300	2,608
2014-06-30	2,597	2,647	2,597	2,647	242,600	2,647
2014-06-27	2,603	2,639	2,583	2,595	270,600	2,595
2014-06-26	2,657	2,715	2,622	2,629	272,400	2,629
2014-06-25	2,638	2,649	2,611	2,624	262,600	2,624
2014-06-24	2,612	2,632	2,596	2,608	297,300	2,608
2014-06-23	2,650	2,656	2,607	2,612	296,800	2,612
2014-06-20	2,685	2,685	2,631	2,631	282,900	2,631
2014-06-19	2,682	2,708	2,660	2,683	345,900	2,683
2014-06-18	2,720	2,728	2,658	2,685	389,100	2,685
2014-06-17	2,772	2,779	2,747	2,770	151,100	2,770
2014-06-16	2,798	2,805	2,766	2,779	129,400	2,779
2014-06-13	2,771	2,816	2,737	2,806	216,900	2,806
2014-06-12	2,787	2,793	2,751	2,776	104,600	2,776
2014-06-11	2,766	2,805	2,765	2,787	215,900	2,787
2014-06-10	2,785	2,820	2,762	2,767	193,300	2,767
2014-06-09	2,770	2,782	2,763	2,774	113,000	2,774
2014-06-06	2,760	2,784	2,755	2,770	161,000	2,770
2014-06-05	2,798	2,798	2,745	2,762	225,400	2,762
2014-06-04	2,778	2,786	2,770	2,786	131,000	2,786
2014-06-03	2,782	2,785	2,744	2,774	192,200	2,774
2014-06-02	2,792	2,803	2,770	2,791	139,000	2,791
2014-05-30	2,765	2,818	2,752	2,769	234,900	2,769
2014-05-29	2,823	2,825	2,790	2,815	153,100	2,815
2014-05-28	2,828	2,829	2,802	2,810	105,700	2,810
2014-05-27	2,838	2,838	2,801	2,815	74,400	2,815
2014-05-26	2,835	2,845	2,810	2,838	144,600	2,838
2014-05-23	2,833	2,833	2,764	2,828	70,500	2,828
2014-05-22	2,814	2,821	2,780	2,812	91,900	2,812
2014-05-21	2,774	2,801	2,767	2,786	88,000	2,786
2014-05-20	2,786	2,833	2,775	2,809	133,700	2,809
2014-05-19	2,760	2,815	2,760	2,775	96,900	2,775
2014-05-16	2,793	2,795	2,758	2,785	105,900	2,785
2014-05-15	2,801	2,818	2,777	2,817	88,300	2,817
2014-05-14	2,831	2,849	2,814	2,830	165,500	2,830
2014-05-13	2,866	2,885	2,820	2,835	213,300	2,835
2014-05-12	2,865	2,875	2,828	2,835	177,300	2,835
2014-05-09	2,831	2,881	2,827	2,856	250,100	2,856
2014-05-08	2,819	2,855	2,813	2,827	230,400	2,827
2014-05-07	2,810	2,823	2,780	2,805	289,300	2,805
2014-05-02	2,825	2,829	2,777	2,810	266,800	2,810
2014-05-01	2,900	2,900	2,792	2,815	390,400	2,815
2014-04-30	2,806	2,828	2,738	2,763	312,600	2,763
2014-04-28	2,791	2,821	2,780	2,798	142,300	2,798
2014-04-25	2,795	2,841	2,780	2,824	185,900	2,824
2014-04-24	2,821	2,824	2,772	2,790	288,900	2,790
2014-04-23	2,849	2,876	2,815	2,824	228,600	2,824
2014-04-22	2,840	2,862	2,815	2,821	236,300	2,821
2014-04-21	2,850	2,889	2,840	2,863	201,900	2,863
2014-04-18	2,812	2,865	2,781	2,846	378,700	2,846
2014-04-17	2,780	2,799	2,760	2,783	348,300	2,783
2014-04-16	2,674	2,676	2,638	2,665	338,400	2,665
2014-04-15	2,702	2,710	2,642	2,657	158,700	2,657
2014-04-14	2,651	2,716	2,651	2,681	86,000	2,681
2014-04-11	2,681	2,693	2,649	2,672	81,400	2,672
2014-04-10	2,710	2,761	2,701	2,705	141,800	2,705
2014-04-09	2,680	2,720	2,680	2,695	168,000	2,695
2014-04-08	2,703	2,737	2,680	2,715	227,900	2,715
2014-04-07	2,704	2,779	2,704	2,734	206,800	2,734
2014-04-04	2,718	2,746	2,707	2,723	225,600	2,723
2014-04-03	2,727	2,761	2,699	2,725	357,700	2,725
2014-04-02	2,817	2,820	2,712	2,720	419,300	2,720
2014-04-01	2,810	2,843	2,793	2,819	258,600	2,819
2014-03-31	2,815	2,829	2,764	2,807	227,400	2,807
2014-03-28	2,720	2,810	2,719	2,802	313,800	2,802
2014-03-27	2,678	2,735	2,641	2,718	287,200	2,718
2014-03-26	2,733	2,762	2,701	2,717	331,100	2,717
2014-03-25	2,730	2,788	2,690	2,699	377,800	2,699
2014-03-24	2,620	2,763	2,606	2,707	380,800	2,707
2014-03-20	2,550	2,598	2,522	2,578	245,500	2,578
2014-03-19	2,541	2,557	2,500	2,510	101,000	2,510
2014-03-18	2,508	2,537	2,495	2,518	61,800	2,518
2014-03-17	2,482	2,489	2,452	2,465	81,800	2,465
2014-03-14	2,517	2,532	2,483	2,483	161,500	2,483
2014-03-13	2,523	2,569	2,516	2,544	92,800	2,544
2014-03-12	2,517	2,530	2,506	2,513	108,300	2,513
2014-03-11	2,550	2,568	2,530	2,567	73,400	2,567
2014-03-10	2,553	2,564	2,523	2,537	90,600	2,537
2014-03-07	2,537	2,553	2,504	2,553	188,200	2,553
2014-03-06	2,591	2,593	2,502	2,514	305,600	2,514
2014-03-05	2,549	2,611	2,521	2,591	272,000	2,591
2014-03-04	2,505	2,535	2,493	2,515	136,900	2,515
2014-03-03	2,459	2,534	2,451	2,506	313,500	2,506
2014-02-28	2,499	2,530	2,461	2,486	403,800	2,486
2014-02-27	2,499	2,528	2,467	2,472	217,300	2,472
2014-02-26	2,483	2,525	2,483	2,495	154,500	2,495
2014-02-25	2,508	2,534	2,489	2,522	130,000	2,522
2014-02-24	2,490	2,518	2,447	2,473	75,900	2,473
2014-02-21	2,428	2,494	2,424	2,483	119,900	2,483
2014-02-20	2,450	2,462	2,403	2,416	102,900	2,416
2014-02-19	2,463	2,488	2,450	2,465	94,300	2,465
2014-02-18	2,458	2,486	2,448	2,483	97,100	2,483
2014-02-17	2,430	2,463	2,403	2,462	61,500	2,462
2014-02-14	2,460	2,480	2,401	2,441	158,900	2,441
2014-02-13	2,456	2,462	2,424	2,432	127,100	2,432
2014-02-12	2,477	2,481	2,436	2,464	84,900	2,464
2014-02-10	2,490	2,490	2,418	2,438	105,600	2,438
2014-02-07	2,409	2,456	2,382	2,436	183,100	2,436
2014-02-06	2,327	2,389	2,311	2,359	166,700	2,359
2014-02-05	2,305	2,339	2,270	2,322	205,200	2,322
2014-02-04	2,328	2,359	2,297	2,308	188,000	2,308
2014-02-03	2,419	2,434	2,371	2,394	217,300	2,394
2014-01-31	2,463	2,464	2,391	2,441	415,600	2,441
2014-01-30	2,467	2,501	2,429	2,482	205,400	2,482
2014-01-29	2,486	2,540	2,486	2,533	188,600	2,533
2014-01-28	2,519	2,558	2,469	2,469	219,200	2,469
2014-01-27	2,557	2,577	2,524	2,524	180,300	2,524
2014-01-24	2,630	2,646	2,614	2,634	123,200	2,634
2014-01-23	2,700	2,701	2,641	2,655	117,500	2,655
2014-01-22	2,721	2,737	2,670	2,700	130,100	2,700
2014-01-21	2,737	2,757	2,720	2,728	97,300	2,728
2014-01-20	2,674	2,748	2,668	2,741	163,900	2,741
2014-01-17	2,612	2,677	2,612	2,668	118,600	2,668
2014-01-16	2,614	2,649	2,608	2,626	86,000	2,626
2014-01-15	2,602	2,617	2,583	2,614	80,500	2,614
2014-01-14	2,617	2,622	2,572	2,585	156,800	2,585
2014-01-10	2,646	2,646	2,568	2,613	231,000	2,613
2014-01-09	2,645	2,647	2,615	2,646	68,100	2,646
2014-01-08	2,649	2,657	2,606	2,638	127,700	2,638
2014-01-07	2,649	2,670	2,636	2,651	108,100	2,651
2014-01-06	2,697	2,697	2,643	2,664	107,900	2,664

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 [2014年度]

8218 (株)コメリの時系列データ [2014年度]