8218 (株)コメリの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,634	2,662	2,621	2,640	140,000	2,640
2016-12-29	2,702	2,707	2,633	2,667	232,900	2,667
2016-12-28	2,726	2,740	2,718	2,722	86,500	2,722
2016-12-27	2,723	2,747	2,714	2,726	80,100	2,726
2016-12-26	2,748	2,748	2,715	2,716	63,900	2,716
2016-12-22	2,722	2,733	2,705	2,725	107,900	2,725
2016-12-21	2,790	2,790	2,740	2,748	86,200	2,748
2016-12-20	2,754	2,798	2,753	2,790	131,600	2,790
2016-12-19	2,735	2,753	2,724	2,746	77,200	2,746
2016-12-16	2,750	2,750	2,714	2,731	222,000	2,731
2016-12-15	2,775	2,788	2,749	2,758	206,900	2,758
2016-12-14	2,760	2,760	2,731	2,747	93,400	2,747
2016-12-13	2,738	2,774	2,720	2,773	143,200	2,773
2016-12-12	2,775	2,779	2,711	2,735	126,200	2,735
2016-12-09	2,750	2,779	2,715	2,774	161,200	2,774
2016-12-08	2,726	2,727	2,702	2,725	89,100	2,725
2016-12-07	2,660	2,684	2,654	2,680	84,100	2,680
2016-12-06	2,710	2,710	2,663	2,663	83,400	2,663
2016-12-05	2,701	2,701	2,657	2,665	90,600	2,665
2016-12-02	2,717	2,724	2,694	2,710	140,900	2,710
2016-12-01	2,720	2,732	2,692	2,701	151,400	2,701
2016-11-30	2,682	2,736	2,631	2,708	214,500	2,708
2016-11-29	2,614	2,662	2,614	2,654	193,400	2,654
2016-11-28	2,552	2,602	2,550	2,599	233,000	2,599
2016-11-25	2,650	2,654	2,613	2,624	102,700	2,624
2016-11-24	2,646	2,655	2,622	2,624	98,500	2,624
2016-11-22	2,552	2,632	2,552	2,626	175,400	2,626
2016-11-21	2,552	2,552	2,522	2,552	158,300	2,552
2016-11-18	2,551	2,551	2,515	2,541	171,200	2,541
2016-11-17	2,553	2,559	2,517	2,551	259,100	2,551
2016-11-16	2,560	2,577	2,549	2,577	108,400	2,577
2016-11-15	2,553	2,556	2,530	2,544	100,100	2,544
2016-11-14	2,537	2,538	2,515	2,532	134,200	2,532
2016-11-11	2,542	2,550	2,488	2,491	117,400	2,491
2016-11-10	2,545	2,575	2,502	2,534	157,200	2,534
2016-11-09	2,546	2,561	2,411	2,429	191,300	2,429
2016-11-08	2,540	2,559	2,528	2,547	129,500	2,547
2016-11-07	2,591	2,594	2,538	2,544	172,200	2,544
2016-11-04	2,520	2,552	2,515	2,524	179,000	2,524
2016-11-02	2,541	2,553	2,510	2,545	187,000	2,545
2016-11-01	2,560	2,580	2,548	2,562	124,200	2,562
2016-10-31	2,534	2,574	2,534	2,567	195,500	2,567
2016-10-28	2,586	2,586	2,542	2,575	194,600	2,575
2016-10-27	2,526	2,566	2,526	2,545	236,200	2,545
2016-10-26	2,430	2,580	2,430	2,526	613,600	2,526
2016-10-25	2,548	2,556	2,507	2,527	209,300	2,527
2016-10-24	2,501	2,544	2,496	2,531	121,500	2,531
2016-10-21	2,500	2,529	2,486	2,523	140,000	2,523
2016-10-20	2,515	2,524	2,462	2,483	231,800	2,483
2016-10-19	2,510	2,547	2,507	2,529	101,900	2,529
2016-10-17	2,488	2,496	2,459	2,486	128,100	2,486
2016-10-13	2,483	2,492	2,470	2,488	70,000	2,488
2016-10-12	2,468	2,499	2,468	2,483	105,600	2,483
2016-10-11	2,463	2,518	2,457	2,518	151,000	2,518
2016-10-07	2,500	2,507	2,485	2,489	68,600	2,489
2016-10-06	2,524	2,535	2,504	2,518	81,900	2,518
2016-10-05	2,517	2,535	2,510	2,518	97,200	2,518
2016-10-04	2,519	2,523	2,502	2,516	96,200	2,516
2016-10-03	2,480	2,513	2,472	2,501	114,800	2,501
2016-09-30	2,425	2,459	2,413	2,450	89,100	2,450
2016-09-29	2,425	2,469	2,417	2,463	131,600	2,463
2016-09-28	2,425	2,440	2,404	2,422	124,900	2,422
2016-09-27	2,446	2,479	2,424	2,477	101,800	2,477
2016-09-26	2,457	2,467	2,450	2,456	83,600	2,456
2016-09-23	2,472	2,490	2,449	2,481	135,000	2,481
2016-09-21	2,385	2,462	2,385	2,456	142,000	2,456
2016-09-20	2,362	2,386	2,334	2,369	172,200	2,369
2016-09-16	2,338	2,382	2,338	2,382	112,100	2,382
2016-09-15	2,372	2,379	2,325	2,330	173,900	2,330
2016-09-14	2,395	2,403	2,338	2,343	166,200	2,343
2016-09-13	2,415	2,437	2,393	2,421	122,300	2,421
2016-09-12	2,403	2,423	2,394	2,416	85,900	2,416
2016-09-09	2,440	2,446	2,426	2,438	94,000	2,438
2016-09-08	2,444	2,465	2,438	2,461	105,900	2,461
2016-09-07	2,456	2,467	2,434	2,460	108,600	2,460
2016-09-06	2,418	2,463	2,418	2,457	62,200	2,457
2016-09-05	2,450	2,460	2,417	2,432	76,500	2,432
2016-09-02	2,398	2,439	2,395	2,437	111,400	2,437
2016-09-01	2,400	2,410	2,370	2,405	111,900	2,405
2016-08-31	2,361	2,410	2,346	2,400	181,100	2,400
2016-08-30	2,313	2,369	2,312	2,357	208,200	2,357
2016-08-29	2,346	2,350	2,278	2,293	170,600	2,293
2016-08-26	2,334	2,345	2,324	2,334	104,400	2,334
2016-08-25	2,330	2,335	2,316	2,325	119,200	2,325
2016-08-24	2,327	2,344	2,319	2,340	111,500	2,340
2016-08-23	2,324	2,346	2,324	2,338	87,300	2,338
2016-08-22	2,325	2,348	2,317	2,348	102,500	2,348
2016-08-19	2,335	2,353	2,321	2,327	100,100	2,327
2016-08-18	2,348	2,379	2,334	2,342	117,900	2,342
2016-08-17	2,344	2,394	2,338	2,385	188,900	2,385
2016-08-16	2,365	2,365	2,318	2,330	131,600	2,330
2016-08-15	2,348	2,371	2,341	2,346	109,600	2,346
2016-08-12	2,350	2,370	2,327	2,363	155,000	2,363
2016-08-10	2,321	2,341	2,314	2,340	101,600	2,340
2016-08-09	2,320	2,340	2,311	2,332	176,100	2,332
2016-08-08	2,350	2,358	2,316	2,324	189,100	2,324
2016-08-05	2,340	2,365	2,335	2,356	116,900	2,356
2016-08-04	2,388	2,388	2,336	2,348	125,500	2,348
2016-08-03	2,436	2,437	2,370	2,375	241,300	2,375
2016-08-02	2,447	2,509	2,432	2,476	575,700	2,476
2016-08-01	2,333	2,408	2,304	2,388	494,400	2,388
2016-07-29	2,280	2,327	2,258	2,320	443,500	2,320
2016-07-28	2,322	2,329	2,281	2,285	485,400	2,285
2016-07-27	2,447	2,447	2,272	2,321	1,343,400	2,321
2016-07-26	2,687	2,726	2,665	2,718	324,100	2,718
2016-07-25	2,638	2,703	2,638	2,684	286,600	2,684
2016-07-22	2,679	2,682	2,620	2,644	141,300	2,644
2016-07-21	2,735	2,738	2,679	2,697	204,800	2,697
2016-07-20	2,672	2,725	2,643	2,725	140,700	2,725
2016-07-19	2,664	2,692	2,646	2,688	130,500	2,688
2016-07-15	2,716	2,716	2,665	2,669	197,900	2,669
2016-07-14	2,673	2,721	2,673	2,688	135,700	2,688
2016-07-13	2,718	2,728	2,649	2,654	171,100	2,654
2016-07-12	2,677	2,710	2,658	2,672	194,900	2,672
2016-07-11	2,593	2,615	2,563	2,599	159,200	2,599
2016-07-08	2,650	2,650	2,546	2,546	170,400	2,546
2016-07-07	2,594	2,620	2,567	2,600	197,200	2,600
2016-07-06	2,594	2,612	2,557	2,596	159,600	2,596
2016-07-05	2,683	2,683	2,611	2,624	156,200	2,624
2016-07-04	2,688	2,698	2,641	2,673	129,300	2,673
2016-07-01	2,677	2,705	2,653	2,702	145,700	2,702
2016-06-30	2,733	2,733	2,642	2,661	204,700	2,661
2016-06-29	2,620	2,702	2,612	2,683	278,000	2,683
2016-06-28	2,540	2,588	2,521	2,573	206,800	2,573
2016-06-27	2,563	2,617	2,563	2,604	121,300	2,604
2016-06-24	2,685	2,694	2,500	2,526	164,900	2,526
2016-06-23	2,648	2,670	2,607	2,649	133,400	2,649
2016-06-22	2,640	2,658	2,599	2,633	116,600	2,633
2016-06-21	2,612	2,668	2,595	2,654	117,700	2,654
2016-06-20	2,594	2,629	2,566	2,612	134,400	2,612
2016-06-17	2,606	2,626	2,544	2,548	208,900	2,548
2016-06-16	2,647	2,668	2,560	2,570	161,700	2,570
2016-06-15	2,650	2,680	2,618	2,661	142,100	2,661
2016-06-14	2,660	2,682	2,616	2,650	182,700	2,650
2016-06-13	2,695	2,715	2,668	2,668	122,100	2,668
2016-06-10	2,773	2,773	2,719	2,729	127,600	2,729
2016-06-09	2,735	2,777	2,735	2,767	113,000	2,767
2016-06-08	2,795	2,795	2,724	2,758	133,500	2,758
2016-06-07	2,750	2,786	2,750	2,774	149,500	2,774
2016-06-06	2,729	2,762	2,709	2,750	223,400	2,750
2016-06-03	2,758	2,790	2,747	2,774	173,600	2,774
2016-06-02	2,793	2,799	2,745	2,758	209,800	2,758
2016-06-01	2,841	2,855	2,810	2,820	209,300	2,820
2016-05-31	2,801	2,842	2,788	2,834	160,700	2,834
2016-05-30	2,808	2,814	2,783	2,801	96,100	2,801
2016-05-27	2,839	2,840	2,775	2,783	152,900	2,783
2016-05-26	2,755	2,834	2,742	2,823	351,300	2,823
2016-05-25	2,735	2,755	2,709	2,723	190,500	2,723
2016-05-24	2,723	2,748	2,705	2,707	155,300	2,707
2016-05-23	2,700	2,748	2,690	2,723	195,500	2,723
2016-05-20	2,696	2,729	2,695	2,713	162,700	2,713
2016-05-19	2,724	2,736	2,681	2,697	236,700	2,697
2016-05-18	2,713	2,744	2,656	2,697	535,000	2,697
2016-05-17	2,705	2,744	2,705	2,732	309,100	2,732
2016-05-16	2,742	2,788	2,724	2,732	192,400	2,732
2016-05-13	2,801	2,808	2,766	2,770	173,100	2,770
2016-05-12	2,770	2,793	2,755	2,787	203,800	2,787
2016-05-11	2,842	2,842	2,782	2,799	194,900	2,799
2016-05-10	2,786	2,839	2,779	2,806	375,200	2,806
2016-05-09	2,800	2,875	2,797	2,828	556,600	2,828
2016-05-06	2,732	2,755	2,710	2,753	365,300	2,753
2016-05-02	2,688	2,738	2,664	2,732	298,900	2,732
2016-04-28	2,802	2,836	2,744	2,754	436,000	2,754
2016-04-27	2,730	2,815	2,730	2,799	964,300	2,799
2016-04-26	2,542	2,589	2,539	2,580	161,900	2,580
2016-04-25	2,572	2,584	2,546	2,558	191,000	2,558
2016-04-22	2,578	2,586	2,540	2,586	207,600	2,586
2016-04-21	2,578	2,599	2,570	2,587	241,400	2,587
2016-04-20	2,560	2,579	2,534	2,545	217,000	2,545
2016-04-19	2,542	2,563	2,528	2,548	217,400	2,548
2016-04-18	2,437	2,538	2,416	2,517	472,900	2,517
2016-04-15	2,492	2,526	2,481	2,483	312,900	2,483
2016-04-14	2,471	2,542	2,468	2,542	559,600	2,542
2016-04-13	2,441	2,477	2,375	2,447	956,400	2,447
2016-04-12	2,188	2,248	2,162	2,241	243,200	2,241
2016-04-11	2,182	2,193	2,161	2,179	235,400	2,179
2016-04-08	2,139	2,193	2,113	2,175	191,200	2,175
2016-04-07	2,175	2,181	2,142	2,172	165,100	2,172
2016-04-06	2,184	2,204	2,153	2,196	229,900	2,196
2016-04-05	2,234	2,248	2,170	2,179	145,500	2,179
2016-04-04	2,251	2,281	2,235	2,251	137,800	2,251
2016-04-01	2,304	2,304	2,252	2,258	190,500	2,258
2016-03-31	2,347	2,361	2,300	2,300	195,800	2,300
2016-03-30	2,358	2,387	2,333	2,364	203,400	2,364
2016-03-29	2,347	2,362	2,333	2,359	142,100	2,359
2016-03-28	2,346	2,387	2,337	2,368	194,900	2,368
2016-03-25	2,357	2,377	2,326	2,334	143,000	2,334
2016-03-24	2,356	2,375	2,342	2,357	188,800	2,357
2016-03-23	2,400	2,411	2,354	2,361	167,500	2,361
2016-03-22	2,400	2,428	2,385	2,399	196,500	2,399
2016-03-18	2,380	2,389	2,350	2,387	257,700	2,387
2016-03-17	2,390	2,412	2,348	2,373	276,500	2,373
2016-03-16	2,349	2,384	2,342	2,363	296,300	2,363
2016-03-15	2,345	2,383	2,330	2,350	235,200	2,350
2016-03-14	2,320	2,346	2,299	2,337	227,800	2,337
2016-03-11	2,214	2,290	2,209	2,273	243,800	2,273
2016-03-10	2,202	2,236	2,194	2,233	97,200	2,233
2016-03-09	2,183	2,202	2,142	2,178	246,700	2,178
2016-03-08	2,242	2,250	2,184	2,197	193,200	2,197
2016-03-07	2,249	2,269	2,238	2,253	150,200	2,253
2016-03-04	2,195	2,248	2,174	2,248	272,600	2,248
2016-03-03	2,141	2,255	2,141	2,220	408,400	2,220
2016-03-02	2,153	2,158	2,106	2,138	240,900	2,138
2016-03-01	2,140	2,142	2,096	2,120	213,200	2,120
2016-02-29	2,203	2,211	2,133	2,136	111,400	2,136
2016-02-26	2,155	2,198	2,155	2,178	123,900	2,178
2016-02-25	2,115	2,152	2,097	2,144	175,400	2,144
2016-02-24	2,109	2,153	2,100	2,123	266,200	2,123
2016-02-23	2,171	2,173	2,121	2,130	233,400	2,130
2016-02-22	2,180	2,195	2,164	2,173	143,800	2,173
2016-02-19	2,200	2,208	2,161	2,198	109,100	2,198
2016-02-18	2,249	2,273	2,210	2,223	173,500	2,223
2016-02-17	2,255	2,259	2,179	2,209	181,800	2,209
2016-02-16	2,235	2,298	2,231	2,251	163,700	2,251
2016-02-15	2,210	2,272	2,179	2,253	254,000	2,253
2016-02-12	2,150	2,186	2,102	2,102	309,100	2,102
2016-02-10	2,244	2,275	2,167	2,194	299,300	2,194
2016-02-09	2,241	2,268	2,199	2,206	221,500	2,206
2016-02-08	2,241	2,332	2,240	2,312	171,200	2,312
2016-02-05	2,269	2,306	2,250	2,273	119,000	2,273
2016-02-04	2,345	2,366	2,311	2,315	130,800	2,315
2016-02-03	2,354	2,382	2,334	2,373	148,800	2,373
2016-02-02	2,380	2,434	2,380	2,386	149,300	2,386
2016-02-01	2,418	2,418	2,375	2,397	155,400	2,397
2016-01-29	2,341	2,400	2,284	2,378	280,700	2,378
2016-01-28	2,294	2,352	2,281	2,341	341,500	2,341
2016-01-27	2,278	2,315	2,232	2,288	775,000	2,288
2016-01-26	2,145	2,159	2,099	2,117	598,600	2,117
2016-01-25	2,121	2,144	2,082	2,119	763,000	2,119
2016-01-22	2,191	2,273	2,180	2,268	157,000	2,268
2016-01-21	2,216	2,232	2,150	2,150	159,300	2,150
2016-01-20	2,291	2,295	2,221	2,224	162,200	2,224
2016-01-19	2,316	2,329	2,276	2,291	174,800	2,291
2016-01-18	2,256	2,309	2,251	2,300	175,700	2,300
2016-01-15	2,350	2,350	2,291	2,303	245,900	2,303
2016-01-14	2,238	2,262	2,214	2,252	191,500	2,252
2016-01-13	2,245	2,292	2,240	2,284	132,000	2,284
2016-01-12	2,280	2,303	2,230	2,235	227,200	2,235
2016-01-08	2,307	2,319	2,273	2,295	169,900	2,295
2016-01-07	2,376	2,376	2,308	2,314	296,600	2,314
2016-01-06	2,434	2,481	2,397	2,406	217,300	2,406
2016-01-05	2,434	2,484	2,418	2,439	227,300	2,439
2016-01-04	2,497	2,531	2,450	2,455	158,800	2,455

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 [2016年度]

8218 (株)コメリの時系列データ [2016年度]