8218 (株)コメリの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,355	2,378	2,330	2,347	99,200	2,347
2019-12-27	2,335	2,355	2,333	2,348	64,400	2,348
2019-12-26	2,335	2,345	2,330	2,345	55,100	2,345
2019-12-25	2,355	2,356	2,323	2,333	56,100	2,333
2019-12-24	2,388	2,397	2,361	2,366	64,800	2,366
2019-12-23	2,412	2,413	2,385	2,387	91,900	2,387
2019-12-20	2,375	2,400	2,373	2,397	98,300	2,397
2019-12-19	2,397	2,402	2,373	2,377	55,800	2,377
2019-12-18	2,387	2,397	2,372	2,394	79,500	2,394
2019-12-17	2,391	2,391	2,361	2,384	75,600	2,384
2019-12-16	2,397	2,399	2,364	2,366	59,900	2,366
2019-12-13	2,410	2,418	2,385	2,393	157,300	2,393
2019-12-12	2,392	2,392	2,366	2,374	86,500	2,374
2019-12-11	2,379	2,390	2,362	2,384	79,700	2,384
2019-12-10	2,391	2,392	2,375	2,379	90,500	2,379
2019-12-09	2,390	2,400	2,372	2,383	90,900	2,383
2019-12-06	2,376	2,380	2,354	2,357	106,500	2,357
2019-12-05	2,358	2,378	2,348	2,376	74,700	2,376
2019-12-04	2,330	2,355	2,318	2,353	139,900	2,353
2019-12-03	2,330	2,358	2,323	2,342	90,200	2,342
2019-12-02	2,360	2,381	2,352	2,363	90,200	2,363
2019-11-29	2,349	2,358	2,334	2,338	69,800	2,338
2019-11-28	2,341	2,352	2,326	2,348	64,600	2,348
2019-11-27	2,361	2,376	2,349	2,351	72,800	2,351
2019-11-26	2,372	2,378	2,333	2,333	104,900	2,333
2019-11-25	2,360	2,382	2,357	2,360	81,500	2,360
2019-11-22	2,341	2,368	2,340	2,341	128,900	2,341
2019-11-21	2,330	2,347	2,316	2,341	97,500	2,341
2019-11-20	2,359	2,387	2,326	2,327	131,600	2,327
2019-11-19	2,331	2,371	2,326	2,358	149,300	2,358
2019-11-18	2,360	2,361	2,328	2,336	114,700	2,336
2019-11-15	2,337	2,378	2,334	2,361	168,100	2,361
2019-11-14	2,367	2,371	2,329	2,334	99,900	2,334
2019-11-13	2,366	2,374	2,353	2,360	132,500	2,360
2019-11-12	2,370	2,392	2,359	2,387	148,600	2,387
2019-11-11	2,382	2,386	2,359	2,370	111,300	2,370
2019-11-08	2,400	2,409	2,372	2,380	145,400	2,380
2019-11-07	2,391	2,408	2,375	2,389	168,500	2,389
2019-11-06	2,419	2,419	2,368	2,379	211,400	2,379
2019-11-05	2,383	2,428	2,358	2,412	277,500	2,412
2019-11-01	2,333	2,384	2,332	2,361	312,300	2,361
2019-10-31	2,295	2,338	2,292	2,328	262,500	2,328
2019-10-30	2,298	2,324	2,221	2,312	563,900	2,312
2019-10-29	2,305	2,344	2,296	2,324	305,900	2,324
2019-10-28	2,300	2,313	2,284	2,293	124,700	2,293
2019-10-25	2,288	2,306	2,269	2,304	114,000	2,304
2019-10-24	2,300	2,300	2,270	2,284	98,300	2,284
2019-10-23	2,299	2,300	2,263	2,289	154,100	2,289
2019-10-21	2,281	2,286	2,266	2,276	69,600	2,276
2019-10-18	2,299	2,311	2,272	2,282	96,200	2,282
2019-10-17	2,285	2,297	2,269	2,285	108,700	2,285
2019-10-16	2,306	2,326	2,276	2,285	163,100	2,285
2019-10-15	2,300	2,331	2,281	2,281	293,600	2,281
2019-10-11	2,219	2,240	2,201	2,236	141,000	2,236
2019-10-10	2,206	2,226	2,165	2,219	212,900	2,219
2019-10-09	2,194	2,230	2,188	2,214	195,300	2,214
2019-10-08	2,128	2,186	2,128	2,186	200,000	2,186
2019-10-07	2,113	2,140	2,108	2,128	149,000	2,128
2019-10-04	2,123	2,125	2,081	2,113	219,800	2,113
2019-10-03	2,138	2,139	2,112	2,126	173,300	2,126
2019-10-02	2,176	2,196	2,156	2,164	169,400	2,164
2019-10-01	2,182	2,220	2,172	2,201	145,800	2,201
2019-09-30	2,198	2,204	2,169	2,182	184,800	2,182
2019-09-27	2,235	2,240	2,174	2,198	207,000	2,198
2019-09-26	2,315	2,321	2,246	2,254	295,600	2,254
2019-09-25	2,307	2,333	2,284	2,315	198,700	2,315
2019-09-24	2,267	2,318	2,267	2,307	211,900	2,307
2019-09-20	2,254	2,289	2,231	2,267	535,900	2,267
2019-09-19	2,245	2,270	2,245	2,254	113,500	2,254
2019-09-18	2,276	2,276	2,229	2,245	113,800	2,245
2019-09-17	2,252	2,277	2,249	2,276	112,500	2,276
2019-09-13	2,280	2,283	2,249	2,260	161,000	2,260
2019-09-12	2,287	2,287	2,257	2,264	113,300	2,264
2019-09-11	2,224	2,286	2,223	2,270	221,400	2,270
2019-09-10	2,179	2,229	2,179	2,222	180,900	2,222
2019-09-09	2,153	2,181	2,150	2,179	74,300	2,179
2019-09-06	2,165	2,175	2,152	2,153	66,600	2,153
2019-09-05	2,139	2,182	2,134	2,165	101,300	2,165
2019-09-04	2,155	2,157	2,138	2,139	61,600	2,139
2019-09-03	2,139	2,178	2,132	2,167	104,000	2,167
2019-09-02	2,164	2,173	2,136	2,139	62,800	2,139
2019-08-30	2,166	2,180	2,163	2,177	148,600	2,177
2019-08-29	2,167	2,177	2,138	2,149	85,000	2,149
2019-08-28	2,138	2,160	2,122	2,158	129,800	2,158
2019-08-27	2,166	2,173	2,141	2,152	104,900	2,152
2019-08-26	2,126	2,174	2,126	2,150	148,600	2,150
2019-08-23	2,150	2,183	2,149	2,176	159,100	2,176
2019-08-22	2,111	2,135	2,105	2,135	122,500	2,135
2019-08-21	2,082	2,110	2,078	2,098	117,700	2,098
2019-08-20	2,110	2,122	2,087	2,113	176,500	2,113
2019-08-19	2,084	2,113	2,080	2,110	98,500	2,110
2019-08-16	2,089	2,102	2,080	2,084	96,900	2,084
2019-08-15	2,084	2,092	2,075	2,089	81,300	2,089
2019-08-14	2,106	2,122	2,091	2,122	87,200	2,122
2019-08-13	2,100	2,103	2,071	2,093	145,100	2,093
2019-08-09	2,135	2,143	2,111	2,114	110,200	2,114
2019-08-08	2,133	2,150	2,122	2,135	131,300	2,135
2019-08-07	2,115	2,147	2,106	2,144	108,800	2,144
2019-08-06	2,087	2,129	2,071	2,126	121,000	2,126
2019-08-05	2,142	2,152	2,105	2,137	127,900	2,137
2019-08-02	2,184	2,201	2,146	2,165	156,700	2,165
2019-08-01	2,209	2,239	2,202	2,225	152,000	2,225
2019-07-31	2,274	2,279	2,214	2,248	236,900	2,248
2019-07-30	2,268	2,268	2,235	2,258	136,400	2,258
2019-07-29	2,264	2,289	2,252	2,282	109,600	2,282
2019-07-26	2,263	2,276	2,258	2,262	84,800	2,262
2019-07-25	2,259	2,267	2,250	2,262	56,200	2,262
2019-07-24	2,256	2,259	2,239	2,249	117,600	2,249
2019-07-23	2,231	2,261	2,220	2,259	92,700	2,259
2019-07-22	2,253	2,262	2,238	2,242	68,700	2,242
2019-07-19	2,206	2,264	2,198	2,254	126,100	2,254
2019-07-18	2,264	2,268	2,201	2,210	126,800	2,210
2019-07-17	2,265	2,281	2,256	2,265	109,300	2,265
2019-07-16	2,284	2,288	2,264	2,269	75,600	2,269
2019-07-12	2,288	2,290	2,258	2,273	93,400	2,273
2019-07-11	2,259	2,275	2,255	2,262	114,900	2,262
2019-07-10	2,249	2,257	2,241	2,247	156,900	2,247
2019-07-09	2,238	2,260	2,231	2,244	78,700	2,244
2019-07-08	2,254	2,266	2,226	2,230	83,500	2,230
2019-07-05	2,247	2,263	2,241	2,254	71,800	2,254
2019-07-04	2,228	2,239	2,223	2,239	83,500	2,239
2019-07-03	2,206	2,230	2,206	2,213	139,400	2,213
2019-07-02	2,217	2,231	2,184	2,214	238,100	2,214
2019-07-01	2,235	2,254	2,203	2,247	178,700	2,247
2019-06-28	2,205	2,235	2,196	2,202	121,900	2,202
2019-06-27	2,152	2,206	2,141	2,206	145,500	2,206
2019-06-26	2,182	2,191	2,160	2,165	134,800	2,165
2019-06-25	2,208	2,239	2,205	2,212	148,000	2,212
2019-06-24	2,183	2,211	2,183	2,207	92,400	2,207
2019-06-21	2,185	2,200	2,171	2,183	164,100	2,183
2019-06-20	2,203	2,228	2,172	2,185	136,300	2,185
2019-06-19	2,152	2,209	2,152	2,204	180,800	2,204
2019-06-18	2,195	2,207	2,145	2,152	135,500	2,152
2019-06-17	2,218	2,236	2,202	2,202	108,000	2,202
2019-06-14	2,197	2,221	2,174	2,215	111,900	2,215
2019-06-13	2,214	2,230	2,189	2,199	125,500	2,199
2019-06-12	2,224	2,251	2,220	2,227	141,000	2,227
2019-06-11	2,215	2,231	2,200	2,217	167,700	2,217
2019-06-10	2,215	2,233	2,208	2,219	110,500	2,219
2019-06-07	2,162	2,204	2,158	2,197	119,300	2,197
2019-06-06	2,177	2,201	2,162	2,162	86,600	2,162
2019-06-05	2,172	2,199	2,169	2,185	126,000	2,185
2019-06-04	2,096	2,156	2,080	2,151	234,800	2,151
2019-06-03	2,108	2,110	2,081	2,093	88,400	2,093
2019-05-31	2,125	2,147	2,107	2,135	83,900	2,135
2019-05-30	2,127	2,141	2,125	2,135	82,900	2,135
2019-05-29	2,130	2,162	2,107	2,160	111,200	2,160
2019-05-28	2,161	2,179	2,153	2,161	129,900	2,161
2019-05-27	2,176	2,190	2,161	2,174	83,400	2,174
2019-05-24	2,132	2,180	2,132	2,163	143,800	2,163
2019-05-23	2,147	2,155	2,139	2,143	164,600	2,143
2019-05-22	2,155	2,184	2,143	2,150	151,300	2,150
2019-05-21	2,164	2,178	2,148	2,152	97,900	2,152
2019-05-20	2,195	2,211	2,164	2,174	105,700	2,174
2019-05-17	2,159	2,192	2,149	2,185	138,300	2,185
2019-05-16	2,161	2,167	2,120	2,149	142,700	2,149
2019-05-15	2,158	2,158	2,120	2,152	151,600	2,152
2019-05-14	2,100	2,139	2,078	2,139	159,600	2,139
2019-05-13	2,175	2,175	2,131	2,143	195,900	2,143
2019-05-10	2,214	2,237	2,175	2,184	274,500	2,184
2019-05-09	2,222	2,228	2,201	2,218	171,000	2,218
2019-05-08	2,264	2,267	2,211	2,230	242,800	2,230
2019-05-07	2,320	2,323	2,287	2,294	292,300	2,294
2019-04-26	2,350	2,356	2,326	2,343	279,800	2,343
2019-04-25	2,457	2,471	2,335	2,348	952,300	2,348
2019-04-24	2,618	2,644	2,603	2,607	155,200	2,607
2019-04-23	2,589	2,627	2,589	2,612	85,900	2,612
2019-04-22	2,590	2,612	2,583	2,598	65,000	2,598
2019-04-19	2,623	2,628	2,574	2,589	81,000	2,589
2019-04-18	2,636	2,637	2,594	2,599	96,600	2,599
2019-04-17	2,666	2,683	2,634	2,645	108,800	2,645
2019-04-16	2,645	2,686	2,632	2,665	60,300	2,665
2019-04-15	2,654	2,666	2,640	2,651	89,300	2,651
2019-04-12	2,647	2,647	2,616	2,620	70,800	2,620
2019-04-11	2,654	2,667	2,636	2,647	46,100	2,647
2019-04-10	2,640	2,664	2,624	2,650	64,900	2,650
2019-04-09	2,700	2,704	2,666	2,685	68,500	2,685
2019-04-08	2,706	2,718	2,692	2,701	59,000	2,701
2019-04-05	2,711	2,731	2,697	2,718	67,800	2,718
2019-04-04	2,691	2,717	2,671	2,696	123,100	2,696
2019-04-03	2,708	2,717	2,689	2,705	130,300	2,705
2019-04-02	2,773	2,780	2,726	2,726	136,800	2,726
2019-04-01	2,752	2,795	2,748	2,786	118,400	2,786
2019-03-29	2,729	2,760	2,711	2,711	65,900	2,711
2019-03-28	2,735	2,742	2,696	2,729	108,700	2,729
2019-03-27	2,714	2,766	2,703	2,760	136,900	2,760
2019-03-26	2,708	2,771	2,708	2,766	191,300	2,766
2019-03-25	2,708	2,708	2,662	2,686	101,800	2,686
2019-03-22	2,730	2,739	2,694	2,737	132,500	2,737
2019-03-20	2,679	2,740	2,671	2,738	116,300	2,738
2019-03-19	2,752	2,752	2,674	2,688	165,100	2,688
2019-03-18	2,729	2,762	2,725	2,760	73,100	2,760
2019-03-15	2,705	2,727	2,696	2,719	107,100	2,719
2019-03-14	2,713	2,718	2,684	2,699	74,000	2,699
2019-03-13	2,736	2,763	2,718	2,723	76,500	2,723
2019-03-12	2,708	2,752	2,705	2,738	68,900	2,738
2019-03-11	2,664	2,690	2,663	2,683	63,000	2,683
2019-03-08	2,692	2,705	2,661	2,664	75,700	2,664
2019-03-07	2,718	2,730	2,702	2,720	102,600	2,720
2019-03-06	2,775	2,775	2,750	2,751	69,900	2,751
2019-03-05	2,787	2,788	2,769	2,769	73,600	2,769
2019-03-04	2,823	2,842	2,804	2,810	99,200	2,810
2019-03-01	2,839	2,841	2,803	2,821	145,000	2,821
2019-02-28	2,816	2,843	2,807	2,808	129,900	2,808
2019-02-27	2,802	2,833	2,787	2,815	138,200	2,815
2019-02-26	2,793	2,807	2,766	2,781	86,900	2,781
2019-02-25	2,778	2,803	2,772	2,793	85,300	2,793
2019-02-22	2,759	2,771	2,751	2,751	69,300	2,751
2019-02-21	2,792	2,804	2,781	2,789	105,100	2,789
2019-02-20	2,794	2,831	2,777	2,787	113,500	2,787
2019-02-19	2,871	2,885	2,821	2,822	172,100	2,822
2019-02-18	2,800	2,853	2,800	2,842	211,800	2,842
2019-02-15	2,735	2,754	2,690	2,748	189,500	2,748
2019-02-14	2,705	2,732	2,684	2,720	431,300	2,720
2019-02-13	2,738	2,756	2,707	2,732	253,600	2,732
2019-02-12	2,706	2,751	2,703	2,750	208,900	2,750
2019-02-08	2,759	2,763	2,722	2,753	272,100	2,753
2019-02-07	2,784	2,784	2,739	2,758	284,200	2,758
2019-02-06	2,702	2,785	2,702	2,778	254,700	2,778
2019-02-05	2,663	2,687	2,635	2,683	116,000	2,683
2019-02-04	2,657	2,680	2,622	2,646	298,600	2,646
2019-02-01	2,719	2,739	2,667	2,668	214,500	2,668
2019-01-31	2,731	2,794	2,729	2,752	303,800	2,752
2019-01-30	2,615	2,773	2,610	2,731	829,800	2,731
2019-01-29	2,510	2,556	2,509	2,545	233,200	2,545
2019-01-28	2,487	2,531	2,477	2,520	219,900	2,520
2019-01-25	2,437	2,466	2,436	2,445	163,000	2,445
2019-01-24	2,437	2,463	2,425	2,463	99,400	2,463
2019-01-23	2,469	2,481	2,441	2,452	188,800	2,452
2019-01-22	2,490	2,497	2,472	2,491	139,700	2,491
2019-01-21	2,475	2,484	2,452	2,479	148,500	2,479
2019-01-18	2,448	2,464	2,427	2,446	107,500	2,446
2019-01-17	2,496	2,500	2,424	2,431	146,600	2,431
2019-01-16	2,490	2,505	2,463	2,480	160,000	2,480
2019-01-15	2,446	2,495	2,443	2,491	200,600	2,491
2019-01-11	2,459	2,468	2,440	2,460	132,200	2,460
2019-01-10	2,461	2,466	2,404	2,451	180,000	2,451
2019-01-09	2,465	2,512	2,446	2,484	352,200	2,484
2019-01-08	2,466	2,480	2,414	2,464	203,300	2,464
2019-01-07	2,437	2,446	2,400	2,423	132,400	2,423
2019-01-04	2,358	2,378	2,322	2,371	130,700	2,371

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 [2019年度]

8218 (株)コメリの時系列データ [2019年度]