8218 (株)コメリの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,498	2,509	2,475	2,500	94,800	2,500
2015-12-29	2,443	2,495	2,440	2,477	121,100	2,477
2015-12-28	2,443	2,457	2,414	2,434	90,600	2,434
2015-12-25	2,420	2,460	2,420	2,426	112,400	2,426
2015-12-24	2,475	2,490	2,416	2,416	153,500	2,416
2015-12-22	2,436	2,456	2,419	2,442	177,200	2,442
2015-12-21	2,452	2,465	2,411	2,447	193,300	2,447
2015-12-18	2,505	2,520	2,460	2,468	263,600	2,468
2015-12-17	2,505	2,526	2,481	2,506	170,500	2,506
2015-12-16	2,505	2,508	2,458	2,482	139,900	2,482
2015-12-15	2,497	2,520	2,468	2,469	205,500	2,469
2015-12-14	2,500	2,518	2,467	2,498	128,100	2,498
2015-12-11	2,514	2,545	2,505	2,529	175,500	2,529
2015-12-10	2,600	2,606	2,538	2,553	163,200	2,553
2015-12-09	2,600	2,619	2,566	2,581	156,800	2,581
2015-12-08	2,639	2,647	2,610	2,612	147,900	2,612
2015-12-07	2,637	2,657	2,615	2,639	191,100	2,639
2015-12-04	2,650	2,650	2,572	2,617	273,800	2,617
2015-12-03	2,692	2,700	2,674	2,681	91,900	2,681
2015-12-02	2,678	2,698	2,652	2,692	166,000	2,692
2015-12-01	2,735	2,740	2,674	2,683	235,300	2,683
2015-11-30	2,742	2,742	2,713	2,735	117,200	2,735
2015-11-27	2,734	2,755	2,724	2,730	135,900	2,730
2015-11-26	2,722	2,749	2,712	2,725	141,400	2,725
2015-11-25	2,740	2,740	2,714	2,721	102,800	2,721
2015-11-24	2,715	2,739	2,715	2,730	106,900	2,730
2015-11-20	2,723	2,737	2,699	2,724	115,800	2,724
2015-11-19	2,733	2,761	2,715	2,737	150,800	2,737
2015-11-18	2,725	2,745	2,707	2,717	117,300	2,717
2015-11-17	2,725	2,738	2,695	2,717	108,300	2,717
2015-11-16	2,690	2,728	2,690	2,704	109,200	2,704
2015-11-13	2,700	2,740	2,686	2,740	140,700	2,740
2015-11-12	2,715	2,767	2,712	2,726	134,300	2,726
2015-11-11	2,685	2,715	2,658	2,711	104,300	2,711
2015-11-10	2,679	2,712	2,664	2,685	143,300	2,685
2015-11-09	2,710	2,743	2,685	2,693	128,800	2,693
2015-11-06	2,676	2,708	2,651	2,696	186,100	2,696
2015-11-05	2,627	2,657	2,606	2,645	177,500	2,645
2015-11-04	2,599	2,636	2,576	2,614	278,000	2,614
2015-11-02	2,606	2,629	2,556	2,571	195,000	2,571
2015-10-30	2,544	2,613	2,533	2,600	271,700	2,600
2015-10-29	2,566	2,581	2,512	2,560	509,600	2,560
2015-10-28	2,630	2,645	2,482	2,537	709,600	2,537
2015-10-27	2,659	2,707	2,636	2,650	257,100	2,650
2015-10-26	2,665	2,665	2,626	2,630	115,200	2,630
2015-10-23	2,622	2,638	2,591	2,610	196,000	2,610
2015-10-22	2,585	2,609	2,558	2,581	136,800	2,581
2015-10-21	2,551	2,579	2,545	2,577	211,800	2,577
2015-10-20	2,608	2,648	2,554	2,565	247,100	2,565
2015-10-19	2,617	2,644	2,604	2,626	113,500	2,626
2015-10-16	2,660	2,667	2,598	2,609	139,400	2,609
2015-10-15	2,600	2,672	2,582	2,636	224,500	2,636
2015-10-14	2,593	2,596	2,560	2,580	168,700	2,580
2015-10-13	2,620	2,634	2,589	2,599	166,000	2,599
2015-10-09	2,626	2,649	2,580	2,636	138,600	2,636
2015-10-08	2,627	2,674	2,576	2,626	225,900	2,626
2015-10-07	2,600	2,653	2,560	2,645	166,900	2,645
2015-10-06	2,620	2,623	2,590	2,606	125,600	2,606
2015-10-05	2,597	2,640	2,533	2,598	207,000	2,598
2015-10-02	2,616	2,665	2,571	2,579	157,000	2,579
2015-10-01	2,624	2,654	2,573	2,637	165,000	2,637
2015-09-30	2,600	2,644	2,574	2,587	194,000	2,587
2015-09-29	2,608	2,609	2,533	2,541	135,200	2,541
2015-09-28	2,646	2,674	2,605	2,655	98,200	2,655
2015-09-25	2,580	2,619	2,564	2,618	143,100	2,618
2015-09-24	2,588	2,643	2,580	2,585	116,400	2,585
2015-09-18	2,644	2,650	2,600	2,622	105,200	2,622
2015-09-17	2,664	2,687	2,624	2,668	183,200	2,668
2015-09-16	2,748	2,761	2,665	2,675	130,100	2,675
2015-09-15	2,723	2,780	2,696	2,732	246,800	2,732
2015-09-14	2,716	2,748	2,692	2,712	116,200	2,712
2015-09-11	2,601	2,713	2,594	2,689	252,800	2,689
2015-09-10	2,666	2,684	2,642	2,674	280,200	2,674
2015-09-09	2,644	2,749	2,622	2,743	224,700	2,743
2015-09-08	2,595	2,625	2,579	2,594	152,800	2,594
2015-09-07	2,611	2,632	2,557	2,591	191,500	2,591
2015-09-04	2,627	2,650	2,589	2,639	233,100	2,639
2015-09-03	2,614	2,627	2,571	2,586	139,200	2,586
2015-09-02	2,593	2,666	2,580	2,618	208,400	2,618
2015-09-01	2,697	2,700	2,620	2,623	136,200	2,623
2015-08-31	2,693	2,713	2,657	2,704	177,300	2,704
2015-08-28	2,739	2,742	2,663	2,726	411,100	2,726
2015-08-27	2,620	2,692	2,609	2,658	217,900	2,658
2015-08-26	2,546	2,583	2,522	2,574	211,200	2,574
2015-08-25	2,526	2,636	2,503	2,535	227,900	2,535
2015-08-24	2,745	2,773	2,647	2,647	156,900	2,647
2015-08-21	2,749	2,825	2,749	2,791	245,500	2,791
2015-08-20	2,875	2,906	2,795	2,800	143,000	2,800
2015-08-19	2,902	2,911	2,865	2,878	107,000	2,878
2015-08-18	2,941	3,000	2,882	2,906	239,600	2,906
2015-08-17	2,980	2,984	2,881	2,923	338,400	2,923
2015-08-14	2,978	3,035	2,958	3,010	160,100	3,010
2015-08-13	2,977	3,005	2,955	2,978	162,900	2,978
2015-08-12	3,020	3,020	2,980	3,005	109,900	3,005
2015-08-11	3,080	3,080	3,025	3,045	96,400	3,045
2015-08-10	2,975	3,085	2,951	3,065	151,200	3,065
2015-08-07	3,050	3,050	2,993	3,010	111,400	3,010
2015-08-06	3,085	3,090	3,020	3,050	172,100	3,050
2015-08-05	3,140	3,145	3,070	3,085	157,800	3,085
2015-08-04	3,015	3,155	3,010	3,145	212,200	3,145
2015-08-03	3,010	3,035	2,993	3,010	151,900	3,010
2015-07-31	3,025	3,030	2,980	2,989	203,200	2,989
2015-07-30	2,960	3,065	2,960	3,025	195,800	3,025
2015-07-29	2,925	3,080	2,925	3,015	433,100	3,015
2015-07-28	2,751	2,896	2,751	2,868	233,400	2,868
2015-07-27	2,800	2,812	2,734	2,744	145,700	2,744
2015-07-24	2,837	2,859	2,771	2,809	72,900	2,809
2015-07-23	2,772	2,839	2,772	2,838	80,300	2,838
2015-07-22	2,773	2,797	2,750	2,770	49,600	2,770
2015-07-21	2,771	2,818	2,744	2,814	71,900	2,814
2015-07-17	2,801	2,801	2,725	2,742	99,500	2,742
2015-07-16	2,798	2,809	2,765	2,789	123,900	2,789
2015-07-15	2,725	2,809	2,710	2,805	223,200	2,805
2015-07-14	2,727	2,738	2,700	2,724	65,300	2,724
2015-07-13	2,707	2,715	2,664	2,692	66,800	2,692
2015-07-10	2,705	2,727	2,651	2,667	133,800	2,667
2015-07-09	2,661	2,682	2,611	2,667	158,600	2,667
2015-07-08	2,760	2,763	2,694	2,694	139,200	2,694
2015-07-07	2,765	2,837	2,761	2,785	198,900	2,785
2015-07-06	2,740	2,750	2,711	2,715	119,700	2,715
2015-07-03	2,804	2,811	2,770	2,776	113,700	2,776
2015-07-02	2,873	2,874	2,790	2,804	137,400	2,804
2015-07-01	2,817	2,863	2,817	2,852	77,800	2,852
2015-06-30	2,793	2,825	2,765	2,801	162,200	2,801
2015-06-29	2,799	2,829	2,785	2,793	117,100	2,793
2015-06-26	2,836	2,874	2,836	2,874	123,500	2,874
2015-06-25	2,853	2,866	2,824	2,827	92,000	2,827
2015-06-24	2,860	2,868	2,836	2,860	171,800	2,860
2015-06-23	2,847	2,875	2,829	2,846	139,700	2,846
2015-06-22	2,853	2,871	2,841	2,847	110,900	2,847
2015-06-19	2,838	2,872	2,802	2,862	178,900	2,862
2015-06-18	2,831	2,835	2,802	2,813	86,200	2,813
2015-06-17	2,822	2,853	2,814	2,835	85,100	2,835
2015-06-16	2,825	2,858	2,809	2,839	69,900	2,839
2015-06-15	2,902	2,902	2,831	2,842	91,800	2,842
2015-06-12	2,839	2,913	2,835	2,904	275,800	2,904
2015-06-11	2,822	2,857	2,815	2,831	115,800	2,831
2015-06-10	2,810	2,832	2,798	2,801	60,000	2,801
2015-06-09	2,831	2,858	2,821	2,821	55,100	2,821
2015-06-08	2,875	2,880	2,848	2,861	62,600	2,861
2015-06-05	2,851	2,899	2,851	2,880	69,800	2,880
2015-06-04	2,863	2,883	2,853	2,870	144,300	2,870
2015-06-03	2,891	2,905	2,860	2,878	93,400	2,878
2015-06-02	2,900	2,906	2,853	2,892	156,100	2,892
2015-06-01	2,885	2,920	2,848	2,898	105,600	2,898
2015-05-29	2,830	2,905	2,830	2,876	161,900	2,876
2015-05-28	2,883	2,886	2,833	2,853	97,500	2,853
2015-05-27	2,896	2,923	2,876	2,889	124,900	2,889
2015-05-26	2,880	2,903	2,873	2,877	109,700	2,877
2015-05-25	2,870	2,898	2,852	2,864	73,600	2,864
2015-05-22	2,856	2,870	2,833	2,853	45,900	2,853
2015-05-21	2,842	2,869	2,816	2,861	78,700	2,861
2015-05-20	2,855	2,876	2,801	2,843	102,100	2,843
2015-05-19	2,855	2,860	2,819	2,843	87,200	2,843
2015-05-18	2,787	2,855	2,787	2,853	118,200	2,853
2015-05-15	2,750	2,794	2,743	2,778	110,700	2,778
2015-05-14	2,756	2,777	2,734	2,743	80,600	2,743
2015-05-13	2,785	2,807	2,740	2,793	136,200	2,793
2015-05-12	2,830	2,844	2,762	2,786	149,100	2,786
2015-05-11	2,774	2,833	2,770	2,787	195,100	2,787
2015-05-08	2,723	2,768	2,717	2,738	157,500	2,738
2015-05-07	2,660	2,752	2,660	2,708	373,000	2,708
2015-05-01	2,699	2,720	2,640	2,659	264,900	2,659
2015-04-30	2,750	2,779	2,691	2,707	459,000	2,707
2015-04-28	2,981	2,996	2,959	2,961	130,500	2,961
2015-04-27	2,915	3,000	2,865	2,976	135,500	2,976
2015-04-24	2,873	2,923	2,849	2,907	82,000	2,907
2015-04-23	2,895	2,930	2,883	2,887	99,000	2,887
2015-04-22	2,892	2,907	2,853	2,895	112,200	2,895
2015-04-21	2,801	2,885	2,788	2,882	86,700	2,882
2015-04-20	2,827	2,860	2,804	2,810	97,100	2,810
2015-04-17	2,916	2,922	2,860	2,860	99,600	2,860
2015-04-16	2,874	2,938	2,861	2,933	117,900	2,933
2015-04-15	2,936	2,960	2,848	2,861	123,000	2,861
2015-04-14	2,858	2,959	2,852	2,953	110,700	2,953
2015-04-13	2,911	2,920	2,849	2,863	143,700	2,863
2015-04-10	2,936	2,936	2,893	2,923	98,500	2,923
2015-04-09	2,883	2,950	2,883	2,910	82,800	2,910
2015-04-08	2,850	2,923	2,846	2,909	116,300	2,909
2015-04-07	2,823	2,853	2,801	2,830	106,100	2,830
2015-04-06	2,799	2,841	2,799	2,824	82,900	2,824
2015-04-03	2,815	2,850	2,799	2,830	86,900	2,830
2015-04-02	2,740	2,820	2,740	2,807	145,500	2,807
2015-04-01	2,781	2,804	2,739	2,742	207,400	2,742
2015-03-31	2,881	2,886	2,800	2,831	142,800	2,831
2015-03-30	2,828	2,867	2,821	2,864	69,400	2,864
2015-03-27	2,850	2,895	2,794	2,816	98,600	2,816
2015-03-26	2,905	2,905	2,846	2,885	158,500	2,885
2015-03-25	2,879	2,904	2,860	2,904	87,200	2,904
2015-03-24	2,901	2,904	2,866	2,879	103,200	2,879
2015-03-23	2,938	2,938	2,894	2,901	111,400	2,901
2015-03-20	2,921	2,942	2,906	2,939	183,400	2,939
2015-03-19	2,950	2,950	2,901	2,926	117,100	2,926
2015-03-18	2,917	2,937	2,900	2,935	95,900	2,935
2015-03-17	2,949	2,960	2,911	2,917	100,300	2,917
2015-03-16	2,937	2,954	2,918	2,930	73,800	2,930
2015-03-13	2,914	2,978	2,909	2,965	209,400	2,965
2015-03-12	2,885	2,943	2,864	2,915	239,200	2,915
2015-03-11	2,959	2,959	2,880	2,886	237,700	2,886
2015-03-10	3,015	3,030	2,963	2,977	114,000	2,977
2015-03-09	3,070	3,070	2,997	3,015	163,300	3,015
2015-03-06	2,949	3,105	2,939	3,090	374,400	3,090
2015-03-05	2,875	2,940	2,870	2,937	155,600	2,937
2015-03-04	2,848	2,869	2,835	2,855	174,000	2,855
2015-03-03	2,900	2,900	2,826	2,846	131,500	2,846
2015-03-02	2,856	2,910	2,850	2,893	112,800	2,893
2015-02-27	2,865	2,890	2,834	2,843	121,800	2,843
2015-02-26	2,804	2,893	2,804	2,891	158,800	2,891
2015-02-25	2,789	2,840	2,780	2,834	131,300	2,834
2015-02-24	2,811	2,815	2,785	2,789	194,000	2,789
2015-02-23	2,836	2,881	2,800	2,811	307,700	2,811
2015-02-20	2,876	2,876	2,756	2,797	354,500	2,797
2015-02-19	2,830	2,890	2,820	2,867	208,200	2,867
2015-02-18	2,830	2,855	2,795	2,809	240,300	2,809
2015-02-17	2,780	2,817	2,761	2,784	318,700	2,784
2015-02-16	2,700	2,758	2,683	2,753	281,100	2,753
2015-02-13	2,630	2,704	2,620	2,682	295,800	2,682
2015-02-12	2,550	2,644	2,524	2,615	261,600	2,615
2015-02-10	2,521	2,546	2,497	2,512	142,900	2,512
2015-02-09	2,492	2,525	2,457	2,520	133,800	2,520
2015-02-06	2,462	2,494	2,434	2,469	156,600	2,469
2015-02-05	2,449	2,496	2,430	2,479	200,800	2,479
2015-02-04	2,466	2,498	2,432	2,448	284,000	2,448
2015-02-03	2,479	2,479	2,432	2,458	147,000	2,458
2015-02-02	2,490	2,496	2,424	2,468	184,300	2,468
2015-01-30	2,396	2,549	2,396	2,533	296,600	2,533
2015-01-29	2,420	2,504	2,396	2,494	330,600	2,494
2015-01-28	2,310	2,465	2,310	2,431	648,800	2,431
2015-01-27	2,342	2,360	2,327	2,355	112,800	2,355
2015-01-26	2,346	2,352	2,321	2,332	103,700	2,332
2015-01-23	2,326	2,365	2,297	2,361	197,500	2,361
2015-01-22	2,299	2,334	2,272	2,326	184,900	2,326
2015-01-21	2,324	2,328	2,301	2,327	143,100	2,327
2015-01-20	2,291	2,348	2,291	2,342	173,900	2,342
2015-01-19	2,325	2,329	2,285	2,303	153,600	2,303
2015-01-16	2,303	2,313	2,264	2,310	272,900	2,310
2015-01-15	2,314	2,348	2,301	2,346	206,000	2,346
2015-01-14	2,365	2,372	2,300	2,303	324,400	2,303
2015-01-13	2,366	2,419	2,362	2,418	152,400	2,418
2015-01-09	2,421	2,430	2,360	2,376	219,600	2,376
2015-01-08	2,506	2,506	2,419	2,421	368,000	2,421
2015-01-07	2,485	2,535	2,483	2,513	112,800	2,513
2015-01-06	2,558	2,600	2,492	2,496	138,500	2,496
2015-01-05	2,635	2,646	2,578	2,584	198,500	2,584

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 [2015年度]

8218 (株)コメリの時系列データ [2015年度]