8218 (株)コメリの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,370	2,387	2,351	2,371	152,800	2,371
2018-12-27	2,355	2,382	2,330	2,379	194,400	2,379
2018-12-26	2,209	2,271	2,206	2,255	108,800	2,255
2018-12-25	2,270	2,271	2,193	2,198	137,900	2,198
2018-12-21	2,376	2,377	2,284	2,321	173,100	2,321
2018-12-20	2,400	2,417	2,359	2,379	227,800	2,379
2018-12-19	2,440	2,448	2,406	2,427	121,900	2,427
2018-12-18	2,500	2,501	2,431	2,435	196,500	2,435
2018-12-17	2,558	2,559	2,508	2,512	117,200	2,512
2018-12-14	2,598	2,598	2,531	2,552	155,800	2,552
2018-12-13	2,598	2,616	2,585	2,598	118,000	2,598
2018-12-12	2,566	2,615	2,563	2,584	179,200	2,584
2018-12-11	2,634	2,638	2,534	2,539	183,100	2,539
2018-12-10	2,628	2,641	2,584	2,634	190,000	2,634
2018-12-07	2,546	2,629	2,528	2,611	206,400	2,611
2018-12-06	2,563	2,572	2,518	2,540	203,300	2,540
2018-12-05	2,600	2,601	2,543	2,564	278,500	2,564
2018-12-04	2,688	2,688	2,612	2,631	405,300	2,631
2018-12-03	2,732	2,734	2,686	2,703	125,500	2,703
2018-11-30	2,703	2,731	2,661	2,717	240,500	2,717
2018-11-29	2,763	2,775	2,687	2,689	144,500	2,689
2018-11-28	2,731	2,752	2,714	2,732	126,800	2,732
2018-11-27	2,708	2,738	2,684	2,727	164,000	2,727
2018-11-26	2,660	2,713	2,660	2,696	171,500	2,696
2018-11-22	2,733	2,747	2,706	2,710	98,000	2,710
2018-11-21	2,725	2,775	2,694	2,719	234,900	2,719
2018-11-20	2,809	2,829	2,782	2,795	98,400	2,795
2018-11-19	2,863	2,864	2,815	2,832	121,400	2,832
2018-11-16	2,884	2,886	2,842	2,853	59,700	2,853
2018-11-15	2,846	2,890	2,839	2,884	176,200	2,884
2018-11-14	2,861	2,892	2,832	2,853	237,900	2,853
2018-11-13	2,881	2,907	2,837	2,899	236,000	2,899
2018-11-12	2,932	2,964	2,911	2,939	231,900	2,939
2018-11-09	2,962	3,010	2,950	2,997	215,900	2,997
2018-11-08	3,015	3,015	2,952	2,967	343,300	2,967
2018-11-07	2,968	3,015	2,929	2,941	408,000	2,941
2018-11-06	2,820	2,926	2,775	2,916	396,200	2,916
2018-11-05	2,890	2,892	2,833	2,851	283,400	2,851
2018-11-02	2,946	2,964	2,891	2,925	258,000	2,925
2018-11-01	2,897	3,015	2,888	2,946	522,400	2,946
2018-10-31	2,793	2,948	2,722	2,926	703,600	2,926
2018-10-30	2,458	2,509	2,458	2,493	190,200	2,493
2018-10-29	2,464	2,504	2,456	2,456	101,900	2,456
2018-10-26	2,478	2,514	2,461	2,466	153,800	2,466
2018-10-25	2,459	2,475	2,435	2,441	107,800	2,441
2018-10-24	2,492	2,495	2,443	2,483	142,800	2,483
2018-10-23	2,567	2,567	2,497	2,503	76,000	2,503
2018-10-22	2,586	2,593	2,553	2,578	51,900	2,578
2018-10-19	2,567	2,594	2,564	2,586	68,100	2,586
2018-10-18	2,587	2,595	2,559	2,586	110,300	2,586
2018-10-17	2,577	2,604	2,556	2,600	80,800	2,600
2018-10-16	2,535	2,550	2,520	2,547	110,900	2,547
2018-10-15	2,580	2,608	2,541	2,565	129,300	2,565
2018-10-12	2,600	2,610	2,575	2,583	128,600	2,583
2018-10-11	2,610	2,631	2,602	2,610	136,400	2,610
2018-10-10	2,619	2,662	2,618	2,654	111,200	2,654
2018-10-09	2,622	2,632	2,608	2,619	107,200	2,619
2018-10-05	2,639	2,642	2,621	2,622	86,800	2,622
2018-10-04	2,672	2,680	2,641	2,648	91,800	2,648
2018-10-03	2,698	2,703	2,651	2,653	73,800	2,653
2018-10-02	2,683	2,709	2,672	2,698	128,400	2,698
2018-10-01	2,674	2,674	2,644	2,664	88,600	2,664
2018-09-28	2,650	2,684	2,641	2,655	108,000	2,655
2018-09-27	2,681	2,682	2,634	2,637	102,600	2,637
2018-09-26	2,671	2,707	2,655	2,681	107,000	2,681
2018-09-25	2,682	2,729	2,664	2,729	100,300	2,729
2018-09-21	2,707	2,717	2,688	2,688	105,800	2,688
2018-09-20	2,695	2,695	2,658	2,669	48,700	2,669
2018-09-19	2,676	2,709	2,675	2,689	89,200	2,689
2018-09-18	2,640	2,657	2,622	2,650	80,600	2,650
2018-09-14	2,624	2,650	2,607	2,623	118,500	2,623
2018-09-13	2,547	2,594	2,546	2,594	87,100	2,594
2018-09-12	2,560	2,571	2,506	2,541	131,700	2,541
2018-09-11	2,622	2,626	2,575	2,582	111,000	2,582
2018-09-10	2,643	2,657	2,636	2,639	67,300	2,639
2018-09-07	2,635	2,651	2,610	2,638	86,900	2,638
2018-09-06	2,671	2,671	2,641	2,645	63,000	2,645
2018-09-05	2,677	2,685	2,648	2,666	81,100	2,666
2018-09-04	2,704	2,706	2,672	2,696	52,100	2,696
2018-09-03	2,716	2,727	2,690	2,703	41,400	2,703
2018-08-31	2,726	2,737	2,715	2,728	77,300	2,728
2018-08-30	2,731	2,738	2,720	2,735	53,900	2,735
2018-08-29	2,721	2,740	2,717	2,717	33,300	2,717
2018-08-28	2,707	2,726	2,691	2,721	60,500	2,721
2018-08-27	2,670	2,712	2,663	2,707	69,800	2,707
2018-08-24	2,654	2,673	2,645	2,665	47,100	2,665
2018-08-23	2,631	2,658	2,631	2,654	37,600	2,654
2018-08-22	2,621	2,653	2,621	2,647	47,400	2,647
2018-08-21	2,650	2,658	2,636	2,637	36,100	2,637
2018-08-20	2,644	2,690	2,644	2,663	59,300	2,663
2018-08-17	2,622	2,661	2,621	2,658	56,400	2,658
2018-08-16	2,676	2,676	2,624	2,635	88,500	2,635
2018-08-15	2,738	2,746	2,686	2,694	81,000	2,694
2018-08-14	2,701	2,721	2,681	2,721	63,600	2,721
2018-08-13	2,730	2,735	2,677	2,684	94,700	2,684
2018-08-10	2,716	2,736	2,691	2,714	98,200	2,714
2018-08-09	2,750	2,750	2,701	2,710	74,800	2,710
2018-08-08	2,707	2,756	2,702	2,733	126,100	2,733
2018-08-07	2,695	2,710	2,683	2,710	67,300	2,710
2018-08-06	2,732	2,741	2,691	2,695	78,800	2,695
2018-08-03	2,753	2,753	2,714	2,720	115,800	2,720
2018-08-02	2,745	2,807	2,745	2,754	148,100	2,754
2018-08-01	2,709	2,765	2,663	2,748	191,300	2,748
2018-07-31	2,688	2,688	2,653	2,661	143,200	2,661
2018-07-30	2,713	2,713	2,676	2,682	167,400	2,682
2018-07-27	2,728	2,728	2,703	2,724	109,500	2,724
2018-07-26	2,719	2,728	2,700	2,728	113,900	2,728
2018-07-25	2,728	2,736	2,708	2,709	106,100	2,709
2018-07-24	2,764	2,764	2,732	2,737	47,600	2,737
2018-07-23	2,738	2,767	2,733	2,745	62,500	2,745
2018-07-20	2,762	2,762	2,718	2,738	117,800	2,738
2018-07-19	2,798	2,800	2,759	2,773	88,300	2,773
2018-07-18	2,809	2,828	2,784	2,790	71,900	2,790
2018-07-17	2,738	2,793	2,727	2,781	124,100	2,781
2018-07-13	2,719	2,725	2,688	2,718	98,900	2,718
2018-07-12	2,697	2,714	2,687	2,693	81,200	2,693
2018-07-11	2,707	2,707	2,669	2,679	130,100	2,679
2018-07-10	2,780	2,780	2,712	2,716	115,700	2,716
2018-07-09	2,694	2,743	2,694	2,730	132,200	2,730
2018-07-06	2,684	2,708	2,678	2,687	78,900	2,687
2018-07-05	2,689	2,701	2,672	2,682	66,100	2,682
2018-07-04	2,660	2,718	2,656	2,701	110,300	2,701
2018-07-03	2,719	2,727	2,663	2,676	102,900	2,676
2018-07-02	2,793	2,802	2,723	2,728	154,900	2,728
2018-06-29	2,797	2,823	2,787	2,812	79,600	2,812
2018-06-28	2,804	2,824	2,779	2,797	95,300	2,797
2018-06-27	2,796	2,815	2,776	2,804	53,100	2,804
2018-06-26	2,800	2,805	2,772	2,802	62,600	2,802
2018-06-25	2,848	2,849	2,811	2,814	76,800	2,814
2018-06-22	2,821	2,856	2,820	2,856	100,700	2,856
2018-06-21	2,855	2,862	2,821	2,821	81,100	2,821
2018-06-20	2,889	2,894	2,855	2,869	110,300	2,869
2018-06-19	2,864	2,892	2,850	2,875	162,600	2,875
2018-06-18	2,883	2,883	2,842	2,848	71,100	2,848
2018-06-15	2,936	2,938	2,872	2,896	180,300	2,896
2018-06-14	2,895	2,937	2,887	2,926	122,900	2,926
2018-06-13	2,890	2,917	2,888	2,906	83,000	2,906
2018-06-12	2,863	2,888	2,862	2,886	108,400	2,886
2018-06-11	2,857	2,858	2,834	2,847	68,700	2,847
2018-06-08	2,857	2,879	2,857	2,857	110,400	2,857
2018-06-07	2,882	2,891	2,870	2,871	111,000	2,871
2018-06-06	2,851	2,913	2,851	2,892	181,000	2,892
2018-06-05	2,828	2,859	2,812	2,851	165,200	2,851
2018-06-04	2,789	2,813	2,746	2,805	174,500	2,805
2018-06-01	2,777	2,777	2,754	2,769	79,100	2,769
2018-05-31	2,805	2,810	2,759	2,778	235,400	2,778
2018-05-30	2,815	2,823	2,788	2,822	102,200	2,822
2018-05-29	2,850	2,862	2,833	2,849	68,400	2,849
2018-05-28	2,879	2,882	2,851	2,866	58,400	2,866
2018-05-25	2,870	2,884	2,858	2,879	96,400	2,879
2018-05-24	2,907	2,913	2,871	2,879	132,900	2,879
2018-05-23	2,918	2,919	2,889	2,907	150,000	2,907
2018-05-22	2,929	2,929	2,908	2,919	107,500	2,919
2018-05-21	2,946	2,946	2,923	2,929	47,400	2,929
2018-05-18	2,966	2,966	2,919	2,950	108,300	2,950
2018-05-17	2,950	2,950	2,906	2,943	180,600	2,943
2018-05-16	2,940	2,971	2,927	2,962	139,900	2,962
2018-05-15	2,945	2,964	2,924	2,940	138,800	2,940
2018-05-14	2,920	2,928	2,898	2,926	88,300	2,926
2018-05-11	2,914	2,924	2,896	2,911	111,900	2,911
2018-05-10	2,947	2,947	2,894	2,914	122,700	2,914
2018-05-09	2,985	2,989	2,928	2,945	239,700	2,945
2018-05-08	2,992	3,010	2,972	2,985	179,400	2,985
2018-05-07	3,070	3,070	2,973	2,990	286,100	2,990
2018-05-02	3,060	3,115	3,050	3,070	210,300	3,070
2018-05-01	3,070	3,085	2,951	3,010	470,300	3,010
2018-04-27	2,938	2,947	2,901	2,924	163,300	2,924
2018-04-26	2,939	2,943	2,891	2,933	207,200	2,933
2018-04-25	2,907	2,937	2,890	2,927	149,400	2,927
2018-04-24	2,884	2,898	2,856	2,897	158,700	2,897
2018-04-23	2,883	2,905	2,866	2,880	142,800	2,880
2018-04-20	2,888	2,913	2,872	2,886	165,500	2,886
2018-04-19	2,877	2,891	2,863	2,883	163,200	2,883
2018-04-18	2,876	2,904	2,852	2,870	266,600	2,870
2018-04-17	2,892	2,917	2,870	2,876	193,200	2,876
2018-04-16	2,877	2,893	2,853	2,888	176,400	2,888
2018-04-13	2,901	2,901	2,847	2,888	196,600	2,888
2018-04-12	2,917	2,926	2,870	2,896	200,700	2,896
2018-04-11	2,918	2,938	2,857	2,907	275,100	2,907
2018-04-10	2,861	2,930	2,861	2,899	238,700	2,899
2018-04-09	2,845	2,856	2,831	2,844	127,500	2,844
2018-04-06	2,883	2,907	2,856	2,863	198,900	2,863
2018-04-05	2,880	2,900	2,831	2,876	219,200	2,876
2018-04-04	2,856	2,878	2,837	2,866	194,100	2,866
2018-04-03	2,827	2,888	2,824	2,856	173,700	2,856
2018-03-30	2,863	2,863	2,780	2,834	227,600	2,834
2018-03-29	2,883	2,897	2,827	2,854	99,000	2,854
2018-03-28	2,832	2,852	2,810	2,851	162,900	2,851
2018-03-27	2,827	2,872	2,822	2,868	202,300	2,868
2018-03-26	2,829	2,843	2,753	2,810	203,700	2,810
2018-03-23	2,879	2,890	2,844	2,846	128,400	2,846
2018-03-22	2,917	2,921	2,869	2,898	143,400	2,898
2018-03-20	2,918	2,926	2,905	2,923	124,700	2,923
2018-03-19	2,922	2,930	2,888	2,911	101,500	2,911
2018-03-16	2,953	2,965	2,920	2,925	151,100	2,925
2018-03-15	2,959	2,959	2,929	2,954	108,700	2,954
2018-03-14	2,968	2,973	2,940	2,949	139,600	2,949
2018-03-13	2,950	2,965	2,940	2,964	175,300	2,964
2018-03-12	2,970	2,971	2,938	2,954	111,600	2,954
2018-03-09	2,997	3,010	2,941	2,949	143,400	2,949
2018-03-08	3,010	3,010	2,953	2,962	82,000	2,962
2018-03-07	2,991	3,020	2,970	2,992	135,900	2,992
2018-03-06	3,020	3,045	3,000	3,010	79,900	3,010
2018-03-05	3,000	3,030	2,991	3,020	81,700	3,020
2018-03-02	3,010	3,025	2,999	3,005	126,000	3,005
2018-03-01	3,075	3,090	3,040	3,045	136,900	3,045
2018-02-28	3,105	3,145	3,090	3,090	152,600	3,090
2018-02-27	3,160	3,170	3,110	3,125	161,700	3,125
2018-02-26	3,160	3,190	3,120	3,130	114,900	3,130
2018-02-23	3,080	3,135	3,060	3,125	146,000	3,125
2018-02-22	3,080	3,100	3,065	3,075	181,900	3,075
2018-02-21	3,045	3,080	3,030	3,070	183,400	3,070
2018-02-20	3,030	3,030	2,996	3,020	80,700	3,020
2018-02-19	3,015	3,040	3,000	3,015	102,000	3,015
2018-02-16	2,974	2,974	2,949	2,968	153,600	2,968
2018-02-15	2,980	3,010	2,949	2,962	174,100	2,962
2018-02-14	3,040	3,065	2,970	2,992	247,000	2,992
2018-02-13	3,105	3,120	3,050	3,065	106,000	3,065
2018-02-09	2,995	3,085	2,975	3,075	182,600	3,075
2018-02-08	3,045	3,080	3,030	3,055	104,700	3,055
2018-02-07	3,120	3,160	3,025	3,030	183,200	3,030
2018-02-06	3,090	3,110	2,981	3,025	215,000	3,025
2018-02-05	3,145	3,190	3,135	3,180	147,700	3,180
2018-02-02	3,090	3,170	3,090	3,170	132,600	3,170
2018-02-01	3,130	3,140	3,100	3,140	191,000	3,140
2018-01-31	3,135	3,175	3,085	3,145	430,400	3,145
2018-01-30	3,400	3,410	3,315	3,345	156,100	3,345
2018-01-29	3,315	3,395	3,300	3,365	110,400	3,365
2018-01-26	3,400	3,400	3,300	3,315	128,300	3,315
2018-01-25	3,395	3,395	3,365	3,380	98,400	3,380
2018-01-24	3,355	3,390	3,350	3,380	84,700	3,380
2018-01-23	3,400	3,410	3,370	3,385	69,600	3,385
2018-01-22	3,370	3,395	3,350	3,395	74,100	3,395
2018-01-19	3,350	3,375	3,350	3,370	51,900	3,370
2018-01-18	3,405	3,405	3,345	3,360	71,600	3,360
2018-01-17	3,380	3,395	3,370	3,380	70,800	3,380
2018-01-16	3,395	3,405	3,380	3,385	47,500	3,385
2018-01-15	3,395	3,405	3,365	3,390	75,600	3,390
2018-01-12	3,380	3,390	3,365	3,370	68,900	3,370
2018-01-11	3,355	3,390	3,340	3,390	54,100	3,390
2018-01-10	3,360	3,370	3,345	3,355	53,200	3,355
2018-01-09	3,360	3,385	3,345	3,370	76,900	3,370
2018-01-05	3,305	3,345	3,290	3,345	73,300	3,345
2018-01-04	3,275	3,310	3,260	3,300	65,900	3,300

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 [2018年度]

8218 (株)コメリの時系列データ [2018年度]