8218 (株)コメリの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,750	2,763	2,732	2,733	75,800	2,733
2022-12-29	2,742	2,749	2,718	2,748	96,100	2,748
2022-12-28	2,720	2,746	2,718	2,746	90,300	2,746
2022-12-27	2,701	2,733	2,701	2,723	81,900	2,723
2022-12-26	2,740	2,740	2,679	2,694	90,200	2,694
2022-12-23	2,693	2,742	2,691	2,742	117,400	2,742
2022-12-22	2,656	2,698	2,648	2,698	95,100	2,698
2022-12-21	2,640	2,677	2,636	2,658	145,400	2,658
2022-12-20	2,634	2,648	2,608	2,643	123,700	2,643
2022-12-19	2,606	2,636	2,600	2,627	87,900	2,627
2022-12-16	2,607	2,620	2,597	2,615	109,300	2,615
2022-12-15	2,601	2,623	2,595	2,603	57,100	2,603
2022-12-14	2,610	2,623	2,605	2,617	84,600	2,617
2022-12-13	2,595	2,613	2,587	2,599	86,100	2,599
2022-12-12	2,575	2,597	2,574	2,579	62,600	2,579
2022-12-09	2,594	2,603	2,580	2,585	77,300	2,585
2022-12-08	2,579	2,601	2,560	2,597	135,800	2,597
2022-12-07	2,563	2,595	2,559	2,571	103,600	2,571
2022-12-06	2,537	2,572	2,530	2,567	113,600	2,567
2022-12-05	2,565	2,567	2,527	2,542	179,400	2,542
2022-12-02	2,575	2,578	2,545	2,568	139,000	2,568
2022-12-01	2,590	2,606	2,574	2,580	143,700	2,580
2022-11-30	2,603	2,616	2,576	2,590	230,800	2,590
2022-11-29	2,620	2,623	2,593	2,618	100,600	2,618
2022-11-28	2,680	2,680	2,630	2,631	115,500	2,631
2022-11-25	2,674	2,680	2,665	2,676	58,400	2,676
2022-11-24	2,687	2,697	2,680	2,680	66,600	2,680
2022-11-22	2,645	2,681	2,645	2,670	93,600	2,670
2022-11-21	2,633	2,651	2,630	2,637	70,600	2,637
2022-11-18	2,648	2,659	2,635	2,644	77,300	2,644
2022-11-17	2,630	2,646	2,623	2,645	94,300	2,645
2022-11-16	2,609	2,634	2,593	2,630	93,200	2,630
2022-11-15	2,615	2,623	2,606	2,608	83,800	2,608
2022-11-14	2,614	2,636	2,606	2,623	78,700	2,623
2022-11-11	2,641	2,643	2,612	2,633	123,200	2,633
2022-11-10	2,609	2,629	2,595	2,621	88,000	2,621
2022-11-09	2,613	2,632	2,607	2,621	101,300	2,621
2022-11-08	2,593	2,621	2,593	2,619	122,000	2,619
2022-11-07	2,594	2,598	2,565	2,593	127,800	2,593
2022-11-04	2,584	2,598	2,555	2,558	151,000	2,558
2022-11-02	2,589	2,600	2,564	2,584	174,200	2,584
2022-11-01	2,635	2,645	2,588	2,593	169,800	2,593
2022-10-31	2,597	2,608	2,567	2,595	163,000	2,595
2022-10-28	2,565	2,591	2,557	2,581	304,400	2,581
2022-10-27	2,611	2,620	2,574	2,578	227,400	2,578
2022-10-26	2,650	2,665	2,627	2,637	277,700	2,637
2022-10-25	2,673	2,690	2,660	2,684	88,700	2,684
2022-10-24	2,695	2,698	2,664	2,667	83,600	2,667
2022-10-21	2,690	2,718	2,683	2,695	72,700	2,695
2022-10-20	2,720	2,731	2,692	2,703	86,200	2,703
2022-10-19	2,758	2,783	2,733	2,747	89,500	2,747
2022-10-18	2,763	2,783	2,739	2,757	157,800	2,757
2022-10-17	2,750	2,779	2,726	2,726	117,000	2,726
2022-10-14	2,821	2,831	2,768	2,770	161,800	2,770
2022-10-13	2,787	2,804	2,776	2,799	103,100	2,799
2022-10-12	2,838	2,838	2,804	2,810	126,000	2,810
2022-10-11	2,829	2,861	2,823	2,838	164,700	2,838
2022-10-07	2,821	2,863	2,815	2,850	150,800	2,850
2022-10-06	2,853	2,876	2,847	2,853	117,900	2,853
2022-10-05	2,840	2,858	2,817	2,853	217,100	2,853
2022-10-04	2,760	2,871	2,760	2,814	190,600	2,814
2022-10-03	2,764	2,770	2,711	2,750	125,600	2,750
2022-09-30	2,725	2,774	2,713	2,764	169,200	2,764
2022-09-29	2,651	2,755	2,634	2,736	251,800	2,736
2022-09-28	2,628	2,657	2,628	2,657	139,500	2,657
2022-09-27	2,615	2,659	2,615	2,646	118,000	2,646
2022-09-26	2,606	2,620	2,599	2,615	85,500	2,615
2022-09-22	2,600	2,617	2,593	2,615	70,300	2,615
2022-09-21	2,622	2,633	2,607	2,612	58,000	2,612
2022-09-20	2,625	2,641	2,615	2,641	58,400	2,641
2022-09-16	2,601	2,613	2,597	2,609	58,300	2,609
2022-09-15	2,595	2,608	2,576	2,608	74,600	2,608
2022-09-14	2,603	2,605	2,593	2,600	89,400	2,600
2022-09-13	2,635	2,644	2,624	2,637	65,500	2,637
2022-09-12	2,630	2,645	2,624	2,635	74,900	2,635
2022-09-09	2,599	2,622	2,599	2,619	80,200	2,619
2022-09-08	2,590	2,617	2,585	2,615	126,500	2,615
2022-09-07	2,577	2,581	2,545	2,567	103,700	2,567
2022-09-06	2,593	2,610	2,575	2,578	96,800	2,578
2022-09-05	2,618	2,618	2,589	2,589	104,600	2,589
2022-09-02	2,644	2,644	2,613	2,624	69,900	2,624
2022-09-01	2,615	2,637	2,608	2,617	88,500	2,617
2022-08-31	2,611	2,626	2,611	2,619	73,500	2,619
2022-08-30	2,642	2,647	2,632	2,642	46,700	2,642
2022-08-29	2,608	2,626	2,608	2,626	80,900	2,626
2022-08-26	2,672	2,684	2,655	2,655	41,400	2,655
2022-08-25	2,670	2,685	2,663	2,674	59,200	2,674
2022-08-24	2,667	2,695	2,662	2,677	131,400	2,677
2022-08-23	2,633	2,637	2,608	2,617	51,900	2,617
2022-08-22	2,611	2,637	2,602	2,633	50,600	2,633
2022-08-19	2,641	2,641	2,613	2,613	47,800	2,613
2022-08-18	2,655	2,665	2,626	2,626	57,300	2,626
2022-08-17	2,631	2,657	2,621	2,655	91,200	2,655
2022-08-16	2,612	2,622	2,605	2,613	55,700	2,613
2022-08-15	2,634	2,637	2,605	2,616	78,200	2,616
2022-08-12	2,625	2,648	2,613	2,634	83,700	2,634
2022-08-10	2,592	2,603	2,567	2,603	82,100	2,603
2022-08-09	2,626	2,632	2,586	2,590	66,100	2,590
2022-08-08	2,605	2,606	2,592	2,604	98,400	2,604
2022-08-05	2,595	2,615	2,595	2,610	69,800	2,610
2022-08-04	2,632	2,633	2,591	2,603	101,800	2,603
2022-08-03	2,677	2,678	2,621	2,627	103,100	2,627
2022-08-02	2,719	2,725	2,672	2,680	86,000	2,680
2022-08-01	2,682	2,726	2,682	2,726	108,700	2,726
2022-07-29	2,704	2,704	2,661	2,674	118,800	2,674
2022-07-28	2,720	2,721	2,675	2,699	142,800	2,699
2022-07-27	2,769	2,778	2,700	2,723	144,400	2,723
2022-07-26	2,809	2,814	2,777	2,795	113,600	2,795
2022-07-25	2,800	2,819	2,788	2,789	79,100	2,789
2022-07-22	2,772	2,810	2,771	2,801	127,900	2,801
2022-07-21	2,725	2,759	2,725	2,747	69,100	2,747
2022-07-20	2,689	2,728	2,686	2,727	82,900	2,727
2022-07-19	2,679	2,679	2,647	2,665	51,800	2,665
2022-07-15	2,663	2,667	2,623	2,650	75,500	2,650
2022-07-14	2,700	2,700	2,635	2,638	84,900	2,638
2022-07-13	2,618	2,679	2,618	2,678	85,700	2,678
2022-07-12	2,642	2,643	2,611	2,620	85,600	2,620
2022-07-11	2,635	2,665	2,632	2,650	70,000	2,650
2022-07-08	2,619	2,642	2,603	2,612	182,400	2,612
2022-07-07	2,648	2,650	2,598	2,619	103,500	2,619
2022-07-06	2,589	2,644	2,589	2,638	72,200	2,638
2022-07-05	2,625	2,627	2,604	2,620	52,700	2,620
2022-07-04	2,629	2,629	2,601	2,612	71,300	2,612
2022-07-01	2,645	2,650	2,577	2,589	72,600	2,589
2022-06-30	2,660	2,678	2,625	2,637	107,300	2,637
2022-06-29	2,654	2,679	2,631	2,675	134,100	2,675
2022-06-28	2,630	2,682	2,629	2,678	90,400	2,678
2022-06-27	2,670	2,684	2,638	2,653	51,200	2,653
2022-06-24	2,645	2,660	2,637	2,651	49,200	2,651
2022-06-23	2,603	2,649	2,603	2,630	86,000	2,630
2022-06-22	2,624	2,634	2,602	2,607	82,300	2,607
2022-06-21	2,630	2,641	2,603	2,607	66,200	2,607
2022-06-20	2,605	2,629	2,595	2,609	74,000	2,609
2022-06-17	2,613	2,628	2,593	2,605	135,100	2,605
2022-06-16	2,630	2,679	2,630	2,637	63,000	2,637
2022-06-15	2,657	2,675	2,635	2,638	89,500	2,638
2022-06-14	2,685	2,696	2,666	2,681	93,400	2,681
2022-06-13	2,630	2,697	2,630	2,691	124,200	2,691
2022-06-10	2,683	2,686	2,647	2,650	114,800	2,650
2022-06-09	2,755	2,762	2,705	2,705	81,300	2,705
2022-06-08	2,790	2,803	2,742	2,745	129,000	2,745
2022-06-07	2,784	2,828	2,778	2,805	118,800	2,805
2022-06-06	2,750	2,784	2,750	2,780	84,200	2,780
2022-06-03	2,784	2,785	2,763	2,771	52,800	2,771
2022-06-02	2,790	2,790	2,756	2,768	70,700	2,768
2022-06-01	2,757	2,774	2,751	2,767	59,900	2,767
2022-05-31	2,764	2,789	2,748	2,751	119,300	2,751
2022-05-30	2,777	2,785	2,743	2,769	184,200	2,769
2022-05-27	2,780	2,780	2,741	2,750	106,600	2,750
2022-05-26	2,756	2,769	2,748	2,759	62,000	2,759
2022-05-25	2,735	2,772	2,731	2,758	102,500	2,758
2022-05-24	2,724	2,733	2,711	2,718	70,000	2,718
2022-05-23	2,706	2,737	2,692	2,724	96,800	2,724
2022-05-20	2,668	2,689	2,655	2,679	76,600	2,679
2022-05-19	2,629	2,680	2,625	2,668	82,400	2,668
2022-05-18	2,682	2,700	2,662	2,671	132,400	2,671
2022-05-17	2,700	2,715	2,681	2,682	112,600	2,682
2022-05-16	2,759	2,759	2,693	2,700	110,600	2,700
2022-05-13	2,700	2,767	2,691	2,760	110,400	2,760
2022-05-12	2,734	2,767	2,710	2,719	113,000	2,719
2022-05-11	2,813	2,837	2,764	2,765	127,700	2,765
2022-05-10	2,759	2,841	2,726	2,826	172,000	2,826
2022-05-09	2,757	2,800	2,749	2,778	198,400	2,778
2022-05-06	2,724	2,774	2,697	2,751	248,100	2,751
2022-05-02	2,711	2,746	2,706	2,725	186,000	2,725
2022-04-28	2,661	2,742	2,660	2,742	328,500	2,742
2022-04-27	2,600	2,694	2,591	2,657	375,800	2,657
2022-04-26	2,551	2,584	2,551	2,580	128,900	2,580
2022-04-25	2,512	2,556	2,512	2,546	87,000	2,546
2022-04-22	2,542	2,577	2,540	2,561	75,000	2,561
2022-04-21	2,535	2,571	2,526	2,556	107,100	2,556
2022-04-20	2,549	2,549	2,516	2,533	92,400	2,533
2022-04-19	2,530	2,546	2,516	2,522	78,400	2,522
2022-04-18	2,544	2,544	2,505	2,530	61,100	2,530
2022-04-15	2,586	2,586	2,548	2,549	59,800	2,549
2022-04-14	2,606	2,609	2,579	2,587	69,800	2,587
2022-04-13	2,675	2,676	2,613	2,613	114,600	2,613
2022-04-12	2,645	2,679	2,640	2,675	102,500	2,675
2022-04-11	2,656	2,675	2,643	2,648	68,400	2,648
2022-04-08	2,626	2,664	2,621	2,654	81,200	2,654
2022-04-07	2,653	2,653	2,622	2,626	64,700	2,626
2022-04-06	2,714	2,718	2,655	2,655	86,100	2,655
2022-04-05	2,732	2,738	2,697	2,709	136,400	2,709
2022-04-04	2,650	2,702	2,650	2,700	191,900	2,700
2022-04-01	2,629	2,672	2,603	2,672	142,800	2,672
2022-03-31	2,669	2,683	2,621	2,629	174,800	2,629
2022-03-30	2,700	2,702	2,634	2,654	131,300	2,654
2022-03-29	2,688	2,706	2,667	2,706	205,700	2,706
2022-03-28	2,671	2,688	2,661	2,675	140,500	2,675
2022-03-25	2,677	2,688	2,653	2,661	101,100	2,661
2022-03-24	2,688	2,700	2,652	2,670	109,000	2,670
2022-03-23	2,696	2,734	2,691	2,718	152,800	2,718
2022-03-22	2,720	2,736	2,670	2,679	180,200	2,679
2022-03-18	2,748	2,757	2,706	2,712	192,300	2,712
2022-03-17	2,820	2,824	2,754	2,767	136,400	2,767
2022-03-16	2,831	2,839	2,751	2,773	212,200	2,773
2022-03-15	2,785	2,824	2,768	2,821	211,800	2,821
2022-03-14	2,789	2,798	2,750	2,775	195,700	2,775
2022-03-11	2,768	2,789	2,741	2,783	146,200	2,783
2022-03-10	2,751	2,783	2,744	2,770	214,500	2,770
2022-03-09	2,734	2,750	2,712	2,723	137,900	2,723
2022-03-08	2,754	2,761	2,703	2,713	100,200	2,713
2022-03-07	2,756	2,775	2,744	2,757	106,400	2,757
2022-03-04	2,785	2,802	2,750	2,780	124,500	2,780
2022-03-03	2,830	2,830	2,785	2,785	91,100	2,785
2022-03-02	2,785	2,813	2,779	2,780	114,700	2,780
2022-03-01	2,830	2,850	2,830	2,835	110,600	2,835
2022-02-28	2,775	2,828	2,761	2,824	193,800	2,824
2022-02-25	2,780	2,784	2,764	2,770	100,700	2,770
2022-02-24	2,750	2,781	2,737	2,776	129,200	2,776
2022-02-22	2,776	2,788	2,757	2,770	107,900	2,770
2022-02-21	2,730	2,780	2,726	2,776	91,500	2,776
2022-02-18	2,730	2,761	2,730	2,741	91,300	2,741
2022-02-17	2,788	2,792	2,739	2,755	83,900	2,755
2022-02-16	2,780	2,792	2,764	2,772	105,600	2,772
2022-02-15	2,763	2,778	2,747	2,769	129,900	2,769
2022-02-14	2,702	2,767	2,702	2,756	89,800	2,756
2022-02-10	2,758	2,759	2,722	2,729	67,900	2,729
2022-02-09	2,738	2,776	2,723	2,757	114,500	2,757
2022-02-08	2,710	2,734	2,699	2,713	61,900	2,713
2022-02-07	2,706	2,734	2,700	2,733	51,300	2,733
2022-02-04	2,734	2,734	2,692	2,715	61,200	2,715
2022-02-03	2,728	2,736	2,714	2,720	79,300	2,720
2022-02-02	2,690	2,746	2,672	2,736	145,500	2,736
2022-02-01	2,690	2,696	2,664	2,669	72,700	2,669
2022-01-31	2,640	2,680	2,628	2,670	82,000	2,670
2022-01-28	2,645	2,672	2,624	2,637	106,600	2,637
2022-01-27	2,646	2,650	2,569	2,605	172,700	2,605
2022-01-26	2,649	2,725	2,634	2,664	281,600	2,664
2022-01-25	2,537	2,551	2,521	2,549	49,400	2,549
2022-01-24	2,512	2,560	2,504	2,547	65,700	2,547
2022-01-21	2,477	2,519	2,462	2,519	89,600	2,519
2022-01-20	2,475	2,517	2,474	2,483	157,500	2,483
2022-01-19	2,510	2,523	2,478	2,478	97,600	2,478
2022-01-18	2,540	2,548	2,515	2,524	58,000	2,524
2022-01-17	2,534	2,539	2,520	2,539	42,700	2,539
2022-01-14	2,561	2,566	2,519	2,535	84,300	2,535
2022-01-13	2,595	2,599	2,566	2,568	45,700	2,568
2022-01-12	2,606	2,614	2,590	2,602	76,000	2,602
2022-01-11	2,575	2,584	2,538	2,573	57,700	2,573
2022-01-07	2,588	2,600	2,564	2,575	57,300	2,575
2022-01-06	2,569	2,586	2,558	2,563	56,300	2,563
2022-01-05	2,574	2,591	2,553	2,569	64,200	2,569
2022-01-04	2,580	2,582	2,560	2,574	54,500	2,574

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 [2022年度]

8218 (株)コメリの時系列データ [2022年度]