1. HOME >
  2. 株価時系列 >
  3. 8218 >
  4. 2020年

8218 (株)コメリ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8902,9372,8742,916111,6002,916
2020-12-292,9012,9122,8732,896155,6002,896
2020-12-282,8352,8642,8122,864125,1002,864
2020-12-252,8422,8462,8192,83168,1002,831
2020-12-242,8392,8592,8262,83284,9002,832
2020-12-232,8332,8642,8212,83988,0002,839
2020-12-222,8812,8972,8182,832122,9002,832
2020-12-212,8812,9012,8652,891111,7002,891
2020-12-182,8822,9062,8562,876196,2002,876
2020-12-172,8762,9182,8582,885220,2002,885
2020-12-162,8902,9052,8482,876185,7002,876
2020-12-152,8702,9082,8262,853254,0002,853
2020-12-142,8462,8902,8332,850211,7002,850
2020-12-112,7912,8292,7692,820286,6002,820
2020-12-102,6992,7472,6902,741214,9002,741
2020-12-092,6482,6882,6362,686185,9002,686
2020-12-082,6762,7172,6292,667200,0002,667
2020-12-072,7462,7502,6802,680155,0002,680
2020-12-042,7452,7522,6922,730212,9002,730
2020-12-032,7692,7952,7442,766184,0002,766
2020-12-022,8002,8002,7512,771329,5002,771
2020-12-012,8362,8852,8142,836158,0002,836
2020-11-302,9282,9282,8332,835210,4002,835
2020-11-272,9362,9722,9212,930149,9002,930
2020-11-262,9602,9882,9112,936148,2002,936
2020-11-253,0103,0252,9602,960211,0002,960
2020-11-242,9803,0152,9672,994161,4002,994
2020-11-202,9252,9802,9202,938239,1002,938
2020-11-192,8432,9312,8402,893301,7002,893
2020-11-182,8942,9042,8072,807199,7002,807
2020-11-172,9172,9172,8732,898157,5002,898
2020-11-162,9602,9792,9162,916258,5002,916
2020-11-132,8352,9542,8142,952284,1002,952
2020-11-122,8552,8722,7962,840321,9002,840
2020-11-112,8682,8902,8432,856387,1002,856
2020-11-102,9812,9812,8402,870375,0002,870
2020-11-093,0403,0753,0203,070113,1003,070
2020-11-063,0103,0352,9873,025175,7003,025
2020-11-052,9813,0452,9563,035228,8003,035
2020-11-043,0453,0452,9663,000261,6003,000
2020-11-023,0703,1103,0053,020180,6003,020
2020-10-303,0553,1253,0503,065225,9003,065
2020-10-293,0503,0953,0153,040184,0003,040
2020-10-282,9753,0552,9113,055340,1003,055
2020-10-272,9263,0202,9053,010221,0003,010
2020-10-262,9623,0102,9262,947147,7002,947
2020-10-233,0103,0302,9412,976128,0002,976
2020-10-223,0553,0602,9892,995195,5002,995
2020-10-213,1753,1753,0303,080494,3003,080
2020-10-203,1003,1103,0353,035119,5003,035
2020-10-193,1353,1903,1003,120179,1003,120
2020-10-163,1303,1453,1053,110169,0003,110
2020-10-153,2153,2203,0803,135198,2003,135
2020-10-143,1503,2403,1503,235184,4003,235
2020-10-133,1203,1503,1003,135164,7003,135
2020-10-123,1653,1803,0853,125202,1003,125
2020-10-093,0803,1403,0703,120185,7003,120
2020-10-083,1103,1403,0803,090157,5003,090
2020-10-073,1153,1403,0903,100141,2003,100
2020-10-063,1603,1653,1053,105123,6003,105
2020-10-053,1653,1853,1303,150142,7003,150
2020-10-023,2003,2503,1103,135401,5003,135
2020-09-303,4153,4153,2703,315209,2003,315
2020-09-293,3803,4753,3453,440189,5003,440
2020-09-283,4303,4403,3653,415165,4003,415
2020-09-253,3603,4153,3603,395152,1003,395
2020-09-243,3503,4353,3403,350257,8003,350
2020-09-233,2903,3853,2653,365394,2003,365
2020-09-183,1703,2403,1503,230234,7003,230
2020-09-173,1803,1953,1053,140201,9003,140
2020-09-163,0853,1403,0753,120146,9003,120
2020-09-153,0753,0803,0303,070175,6003,070
2020-09-143,1253,1353,0503,120206,4003,120
2020-09-113,1003,1653,0903,135185,6003,135
2020-09-103,1553,1703,0453,085308,8003,085
2020-09-093,0053,0552,9743,050190,8003,050
2020-09-083,1503,1503,0353,075236,6003,075
2020-09-073,2353,2353,1403,150149,2003,150
2020-09-043,2203,2903,2053,225103,0003,225
2020-09-033,2903,3053,2553,255114,0003,255
2020-09-023,2403,2703,2303,27099,0003,270
2020-09-013,2703,2703,1803,210157,9003,210
2020-08-313,2553,3003,2403,285148,9003,285
2020-08-283,2603,2753,1753,210232,9003,210
2020-08-273,3103,3103,2503,285130,0003,285
2020-08-263,3553,3803,2803,310237,2003,310
2020-08-253,5203,5403,3753,400434,8003,400
2020-08-243,5003,5803,5003,530237,9003,530
2020-08-213,4603,4803,4153,430121,4003,430
2020-08-203,4753,4803,3853,445240,8003,445
2020-08-193,4303,4953,3703,405222,1003,405
2020-08-183,3153,4453,3103,410364,7003,410
2020-08-173,2503,2603,1903,215180,2003,215
2020-08-143,2903,2903,2353,255158,4003,255
2020-08-133,2903,3203,2303,270161,1003,270
2020-08-123,2753,3553,2703,335146,7003,335
2020-08-113,3003,3003,2553,280155,7003,280
2020-08-073,3103,3453,2403,265121,5003,265
2020-08-063,2903,3653,2753,295143,2003,295
2020-08-053,2303,2853,2153,245208,4003,245
2020-08-043,3603,3603,2453,255382,5003,255
2020-08-033,4803,5453,3553,385273,4003,385
2020-07-313,4253,4703,2303,320385,0003,320
2020-07-303,3303,4803,3153,470579,8003,470
2020-07-293,1503,3403,0503,305988,7003,305
2020-07-282,9863,0502,9623,025571,1003,025
2020-07-272,8202,9102,8052,900315,2002,900
2020-07-222,8302,8602,8172,830121,8002,830
2020-07-212,8332,8412,8142,830114,0002,830
2020-07-202,8262,8542,8092,830143,5002,830
2020-07-172,7952,8282,7862,828100,7002,828
2020-07-162,8572,8592,7772,785182,2002,785
2020-07-152,9002,9002,8392,880146,8002,880
2020-07-142,8222,8532,8082,853134,0002,853
2020-07-132,7992,8472,7822,828117,8002,828
2020-07-102,8202,8302,7342,740187,7002,740
2020-07-092,7492,8182,7482,810174,7002,810
2020-07-082,7822,7882,7332,736177,5002,736
2020-07-072,8022,8022,7372,758159,3002,758
2020-07-062,7702,8132,7562,802114,4002,802
2020-07-032,7712,7882,7222,750137,5002,750
2020-07-022,7882,7882,7452,752181,5002,752
2020-07-012,8002,8132,7192,726162,9002,726
2020-06-302,7002,7692,6842,756404,1002,756
2020-06-292,6672,6682,6192,667191,6002,667
2020-06-262,7302,7302,6672,687197,5002,687
2020-06-252,7532,7612,7042,721222,8002,721
2020-06-242,8002,8162,7832,783183,5002,783
2020-06-232,7502,7842,7422,764189,2002,764
2020-06-222,7082,7662,7072,743289,0002,743
2020-06-192,6322,6922,6212,684229,0002,684
2020-06-182,6172,6322,5872,626141,1002,626
2020-06-172,6202,6252,5912,602112,0002,602
2020-06-162,5842,6302,5702,618116,1002,618
2020-06-152,5912,6082,5592,563156,0002,563
2020-06-122,6092,6092,5562,591143,8002,591
2020-06-112,6102,6302,5932,62078,3002,620
2020-06-102,6062,6292,5842,626160,5002,626
2020-06-092,6002,6172,5812,613141,7002,613
2020-06-082,6502,6502,5832,591100,3002,591
2020-06-052,5952,6352,5762,614242,6002,614
2020-06-042,6002,6002,5472,575161,6002,575
2020-06-032,6312,6312,5782,587153,4002,587
2020-06-022,6332,6402,5922,605192,3002,605
2020-06-012,6482,6482,5832,603128,6002,603
2020-05-292,6122,6612,5952,658254,5002,658
2020-05-282,6002,6462,5862,612183,1002,612
2020-05-272,4962,6062,4742,583314,3002,583
2020-05-262,5032,5112,4662,507256,2002,507
2020-05-252,5272,5382,4932,503179,0002,503
2020-05-222,5382,5402,4862,521224,5002,521
2020-05-212,4502,5062,4442,501254,4002,501
2020-05-202,3822,4382,3672,423231,1002,423
2020-05-192,4272,4302,3682,371210,3002,371
2020-05-182,4382,4642,3912,407238,8002,407
2020-05-152,4062,4202,3772,398178,6002,398
2020-05-142,4102,4102,3362,336172,7002,336
2020-05-132,2552,4282,2422,414473,5002,414
2020-05-122,3102,3152,2572,271232,9002,271
2020-05-112,3362,3772,2982,304302,0002,304
2020-05-082,3022,3402,2922,326286,8002,326
2020-05-072,1862,2632,1652,252399,7002,252
2020-05-012,1002,1422,0952,136283,9002,136
2020-04-302,1102,1482,0762,097327,4002,097
2020-04-282,0702,1172,0482,116200,7002,116
2020-04-272,0492,0792,0472,070100,3002,070
2020-04-242,0382,0552,0162,043105,2002,043
2020-04-231,9822,0361,9682,033127,6002,033
2020-04-221,9872,0121,9731,98495,0001,984
2020-04-211,9872,0141,9682,00986,5002,009
2020-04-202,0012,0231,9952,003107,6002,003
2020-04-171,9952,0311,9792,01092,1002,010
2020-04-161,9462,0001,9452,000119,4002,000
2020-04-151,9641,9821,9291,961180,2001,961
2020-04-141,9421,9641,9301,953167,6001,953
2020-04-131,9291,9481,9051,935156,1001,935
2020-04-101,9011,9371,8511,937279,8001,937
2020-04-091,9491,9681,8861,929186,4001,929
2020-04-081,9211,9501,9001,931241,7001,931
2020-04-071,9491,9681,8791,914206,0001,914
2020-04-061,9321,9971,9131,979173,4001,979
2020-04-031,9201,9601,9091,941152,1001,941
2020-04-021,8931,9291,8731,906246,4001,906
2020-04-011,8961,9491,8801,907157,3001,907
2020-03-311,9902,0041,9211,936153,1001,936
2020-03-301,9261,9791,8761,976165,1001,976
2020-03-271,9231,9881,8721,988346,4001,988
2020-03-261,8941,9211,8271,888211,9001,888
2020-03-251,9171,9171,8521,894201,7001,894
2020-03-241,8291,8481,7961,837173,5001,837
2020-03-231,7771,8341,7181,795305,9001,795
2020-03-191,8301,8321,7561,783283,8001,783
2020-03-181,7811,8491,7251,790486,9001,790
2020-03-171,6441,7851,6111,781284,2001,781
2020-03-161,7601,7791,6731,679334,9001,679
2020-03-131,7371,7591,6621,738467,3001,738
2020-03-121,8421,8571,7601,817394,6001,817
2020-03-111,9151,9491,8881,908311,3001,908
2020-03-101,9351,9451,8431,929309,0001,929
2020-03-092,0002,0331,9561,962310,7001,962
2020-03-062,0512,0652,0202,043315,6002,043
2020-03-052,0622,0882,0562,083279,3002,083
2020-03-042,0002,0571,9922,036337,6002,036
2020-03-032,0602,0762,0372,042386,1002,042
2020-03-021,9412,0421,9412,031299,7002,031
2020-02-281,9912,0091,9361,950292,0001,950
2020-02-272,0532,0652,0312,036304,1002,036
2020-02-262,0722,0822,0012,064334,8002,064
2020-02-252,1072,1332,1012,106320,3002,106
2020-02-212,2022,2212,1922,197188,5002,197
2020-02-202,2052,2252,2022,209147,3002,209
2020-02-192,2152,2452,2112,219293,5002,219
2020-02-182,2352,2372,2032,215213,3002,215
2020-02-172,2702,2702,2392,260255,5002,260
2020-02-142,2902,3072,2822,301263,3002,301
2020-02-132,3072,3232,2942,305152,4002,305
2020-02-122,3662,3722,3142,320267,6002,320
2020-02-102,3622,3872,3492,379123,4002,379
2020-02-072,4002,4002,3652,382153,5002,382
2020-02-062,3842,4172,3802,401184,4002,401
2020-02-052,3612,3872,3542,372206,2002,372
2020-02-042,3492,3762,3462,363232,1002,363
2020-02-032,3312,4032,3272,369402,2002,369
2020-01-312,2992,4042,2872,368428,2002,368
2020-01-302,3372,3772,2812,318884,2002,318
2020-01-292,1402,1462,1202,137150,1002,137
2020-01-282,1212,1262,0912,126195,2002,126
2020-01-272,1522,1522,1312,134102,5002,134
2020-01-242,2062,2102,1792,17994,0002,179
2020-01-232,2102,2142,1982,20586,7002,205
2020-01-222,2072,2222,1942,217110,5002,217
2020-01-212,2302,2422,2202,22663,6002,226
2020-01-202,2432,2452,2252,23366,7002,233
2020-01-172,2422,2432,2262,23377,8002,233
2020-01-162,2252,2362,2142,231119,0002,231
2020-01-152,2322,2362,2062,225243,1002,225
2020-01-142,2502,2512,2202,234182,8002,234
2020-01-102,2662,2682,2472,248118,9002,248
2020-01-092,2872,2972,2752,276101,6002,276
2020-01-082,2882,3002,2532,266168,9002,266
2020-01-072,3042,3172,2942,316142,1002,316
2020-01-062,3192,3202,2932,29797,2002,297

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