コメリ(8218)の株価時系列情報
コメリ(8218)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,110 | 3,120 | 3,100 | 3,100 | 7,000 |
| 1999/12/29 | 3,110 | 3,160 | 3,110 | 3,130 | 14,200 |
| 1999/12/28 | 3,210 | 3,220 | 3,160 | 3,160 | 20,200 |
| 1999/12/27 | 3,310 | 3,310 | 3,210 | 3,230 | 21,600 |
| 1999/12/24 | 3,350 | 3,430 | 3,290 | 3,320 | 29,600 |
| 1999/12/22 | 3,240 | 3,300 | 3,230 | 3,300 | 25,600 |
| 1999/12/21 | 3,340 | 3,350 | 3,200 | 3,290 | 57,700 |
| 1999/12/20 | 3,350 | 3,420 | 3,340 | 3,350 | 38,200 |
| 1999/12/17 | 3,260 | 3,360 | 3,260 | 3,350 | 42,900 |
| 1999/12/16 | 3,230 | 3,300 | 3,150 | 3,250 | 185,300 |
| 1999/12/15 | 3,200 | 3,350 | 3,200 | 3,250 | 110,400 |
| 1999/12/14 | 3,180 | 3,250 | 3,180 | 3,210 | 41,400 |
| 1999/12/13 | 3,250 | 3,250 | 3,220 | 3,230 | 19,700 |
| 1999/12/10 | 3,250 | 3,270 | 3,150 | 3,250 | 48,000 |
| 1999/12/09 | 3,140 | 3,180 | 3,140 | 3,170 | 52,700 |
| 1999/12/08 | 3,000 | 3,150 | 3,000 | 3,140 | 32,500 |
| 1999/12/07 | 3,160 | 3,200 | 3,050 | 3,140 | 25,600 |
| 1999/12/06 | 3,200 | 3,260 | 3,200 | 3,210 | 48,300 |
| 1999/12/03 | 3,200 | 3,210 | 3,090 | 3,200 | 58,700 |
| 1999/12/02 | 3,030 | 3,100 | 3,000 | 3,100 | 24,600 |
| 1999/12/01 | 3,190 | 3,190 | 3,000 | 3,000 | 34,100 |
| 1999/11/30 | 3,290 | 3,300 | 3,260 | 3,260 | 16,800 |
| 1999/11/29 | 3,300 | 3,400 | 3,280 | 3,300 | 35,600 |
| 1999/11/26 | 3,140 | 3,290 | 3,140 | 3,260 | 45,100 |
| 1999/11/25 | 3,250 | 3,250 | 3,050 | 3,140 | 14,500 |
| 1999/11/24 | 3,200 | 3,300 | 3,140 | 3,200 | 31,200 |
| 1999/11/22 | 3,150 | 3,200 | 3,090 | 3,200 | 31,000 |
| 1999/11/19 | 3,200 | 3,260 | 3,100 | 3,150 | 22,100 |
| 1999/11/18 | 3,200 | 3,350 | 3,200 | 3,200 | 23,000 |
| 1999/11/17 | 3,200 | 3,250 | 3,190 | 3,250 | 34,800 |
| 1999/11/16 | 3,200 | 3,360 | 3,150 | 3,250 | 40,300 |
| 1999/11/15 | 3,240 | 3,300 | 3,160 | 3,200 | 16,700 |
| 1999/11/12 | 3,160 | 3,290 | 3,080 | 3,290 | 30,100 |
| 1999/11/11 | 3,450 | 3,530 | 3,320 | 3,320 | 75,000 |
| 1999/11/10 | 3,200 | 3,460 | 3,190 | 3,420 | 103,000 |
| 1999/11/09 | 3,200 | 3,280 | 3,170 | 3,200 | 64,600 |
| 1999/11/08 | 3,050 | 3,220 | 3,000 | 3,160 | 48,300 |
| 1999/11/05 | 3,200 | 3,200 | 3,080 | 3,080 | 30,900 |
| 1999/11/04 | 3,170 | 3,210 | 3,150 | 3,170 | 52,500 |
| 1999/11/02 | 3,160 | 3,180 | 3,100 | 3,100 | 35,800 |
| 1999/11/01 | 3,360 | 3,360 | 3,130 | 3,160 | 34,200 |
| 1999/10/29 | 3,340 | 3,360 | 3,290 | 3,310 | 24,000 |
| 1999/10/28 | 3,370 | 3,390 | 3,340 | 3,360 | 14,800 |
| 1999/10/27 | 3,270 | 3,300 | 3,200 | 3,270 | 38,500 |
| 1999/10/26 | 3,330 | 3,330 | 3,200 | 3,200 | 18,800 |
| 1999/10/25 | 3,300 | 3,410 | 3,300 | 3,400 | 16,300 |
| 1999/10/22 | 3,350 | 3,400 | 3,300 | 3,300 | 54,100 |
| 1999/10/21 | 3,250 | 3,490 | 3,240 | 3,350 | 38,100 |
| 1999/10/20 | 3,240 | 3,350 | 3,190 | 3,200 | 102,200 |
| 1999/10/19 | 3,180 | 3,230 | 3,180 | 3,190 | 119,700 |
| 1999/10/18 | 3,200 | 3,250 | 3,200 | 3,220 | 48,800 |
| 1999/10/15 | 3,310 | 3,310 | 3,220 | 3,250 | 67,200 |
| 1999/10/14 | 3,390 | 3,400 | 3,320 | 3,340 | 23,200 |
| 1999/10/13 | 3,450 | 3,450 | 3,350 | 3,400 | 26,400 |
| 1999/10/12 | 3,500 | 3,610 | 3,480 | 3,500 | 46,700 |
| 1999/10/08 | 3,560 | 3,560 | 3,450 | 3,550 | 25,200 |
| 1999/10/07 | 3,650 | 3,650 | 3,570 | 3,620 | 26,000 |
| 1999/10/06 | 3,650 | 3,660 | 3,570 | 3,640 | 27,900 |
| 1999/10/05 | 3,790 | 3,790 | 3,650 | 3,650 | 25,500 |
| 1999/10/04 | 3,840 | 3,840 | 3,650 | 3,800 | 34,900 |
| 1999/10/01 | 3,890 | 3,930 | 3,800 | 3,850 | 44,500 |
| 1999/09/30 | 3,820 | 4,040 | 3,820 | 4,040 | 78,400 |
| 1999/09/29 | 3,910 | 3,910 | 3,750 | 3,810 | 23,300 |
| 1999/09/28 | 3,910 | 3,910 | 3,800 | 3,810 | 23,000 |
| 1999/09/27 | 3,900 | 4,040 | 3,900 | 3,910 | 87,600 |
| 1999/09/24 | 3,610 | 3,810 | 3,400 | 3,800 | 45,700 |
| 1999/09/22 | 3,980 | 3,980 | 3,800 | 3,890 | 75,600 |
| 1999/09/21 | 4,000 | 4,140 | 3,990 | 4,040 | 144,100 |
| 1999/09/20 | 3,920 | 4,050 | 3,920 | 4,000 | 86,500 |
| 1999/09/17 | 3,800 | 3,900 | 3,780 | 3,900 | 34,800 |
| 1999/09/16 | 3,990 | 3,990 | 3,690 | 3,900 | 137,100 |
| 1999/09/14 | 4,120 | 4,120 | 3,860 | 4,000 | 120,300 |
| 1999/09/13 | 3,770 | 4,250 | 3,760 | 4,170 | 493,700 |
| 1999/09/10 | 3,680 | 3,860 | 3,560 | 3,800 | 359,100 |
| 1999/09/09 | 3,540 | 3,590 | 3,440 | 3,530 | 50,700 |
| 1999/09/08 | 3,590 | 3,600 | 3,510 | 3,540 | 71,000 |
| 1999/09/07 | 3,490 | 3,680 | 3,490 | 3,590 | 183,900 |
| 1999/09/06 | 3,430 | 3,500 | 3,400 | 3,480 | 85,900 |
| 1999/09/03 | 3,500 | 3,500 | 3,330 | 3,370 | 65,700 |
| 1999/09/02 | 3,430 | 3,500 | 3,400 | 3,480 | 195,300 |
| 1999/09/01 | 3,440 | 3,450 | 3,350 | 3,420 | 110,400 |
| 1999/08/31 | 3,400 | 3,450 | 3,380 | 3,440 | 123,300 |
| 1999/08/30 | 3,390 | 3,500 | 3,360 | 3,400 | 194,200 |
| 1999/08/27 | 3,300 | 3,390 | 3,300 | 3,390 | 156,900 |
| 1999/08/26 | 3,320 | 3,330 | 3,260 | 3,310 | 55,300 |
| 1999/08/25 | 3,280 | 3,320 | 3,250 | 3,320 | 53,400 |
| 1999/08/24 | 3,250 | 3,310 | 3,210 | 3,280 | 34,300 |
| 1999/08/23 | 3,340 | 3,350 | 3,200 | 3,200 | 68,100 |
| 1999/08/20 | 3,230 | 3,340 | 3,230 | 3,320 | 41,900 |
| 1999/08/19 | 3,250 | 3,280 | 3,140 | 3,280 | 41,000 |
| 1999/08/18 | 3,290 | 3,320 | 3,200 | 3,290 | 26,900 |
| 1999/08/17 | 3,350 | 3,350 | 3,300 | 3,350 | 23,000 |
| 1999/08/16 | 3,360 | 3,360 | 3,230 | 3,360 | 29,900 |
| 1999/08/13 | 3,310 | 3,400 | 3,230 | 3,390 | 118,800 |
| 1999/08/12 | 3,250 | 3,360 | 3,230 | 3,360 | 72,400 |
| 1999/08/11 | 3,250 | 3,360 | 3,250 | 3,250 | 139,000 |
| 1999/08/10 | 3,100 | 3,250 | 3,100 | 3,250 | 59,900 |
| 1999/08/09 | 3,080 | 3,160 | 3,050 | 3,100 | 65,000 |
| 1999/08/06 | 3,110 | 3,120 | 3,080 | 3,080 | 42,100 |
| 1999/08/05 | 3,250 | 3,250 | 3,100 | 3,100 | 31,400 |
| 1999/08/04 | 3,250 | 3,310 | 3,210 | 3,250 | 106,300 |
| 1999/08/03 | 3,300 | 3,300 | 3,170 | 3,200 | 58,700 |
| 1999/08/02 | 3,200 | 3,320 | 3,080 | 3,320 | 124,700 |
| 1999/07/30 | 3,300 | 3,310 | 3,260 | 3,300 | 83,000 |
| 1999/07/29 | 3,300 | 3,400 | 3,300 | 3,400 | 11,500 |
| 1999/07/28 | 3,320 | 3,400 | 3,260 | 3,400 | 32,300 |
| 1999/07/27 | 3,380 | 3,420 | 3,300 | 3,420 | 31,400 |
| 1999/07/26 | 3,300 | 3,410 | 3,280 | 3,400 | 55,800 |
| 1999/07/23 | 3,130 | 3,310 | 3,100 | 3,300 | 60,300 |
| 1999/07/22 | 3,170 | 3,170 | 3,100 | 3,130 | 26,300 |
| 1999/07/21 | 3,290 | 3,290 | 3,170 | 3,170 | 24,400 |
| 1999/07/19 | 3,370 | 3,370 | 3,280 | 3,340 | 25,500 |
| 1999/07/16 | 3,300 | 3,300 | 3,160 | 3,190 | 74,700 |
| 1999/07/15 | 3,320 | 3,350 | 3,160 | 3,300 | 67,400 |
| 1999/07/14 | 3,450 | 3,450 | 3,350 | 3,370 | 58,600 |
| 1999/07/13 | 3,460 | 3,460 | 3,330 | 3,450 | 95,800 |
| 1999/07/12 | 3,500 | 3,600 | 3,400 | 3,400 | 46,300 |
| 1999/07/09 | 3,550 | 3,600 | 3,490 | 3,500 | 51,700 |
| 1999/07/08 | 3,790 | 3,790 | 3,550 | 3,550 | 36,200 |
| 1999/07/07 | 3,750 | 3,800 | 3,600 | 3,690 | 65,400 |
| 1999/07/06 | 3,800 | 3,800 | 3,500 | 3,600 | 49,200 |
| 1999/07/05 | 3,810 | 3,840 | 3,720 | 3,800 | 80,000 |
| 1999/07/02 | 3,580 | 3,900 | 3,550 | 3,850 | 119,700 |
| 1999/07/01 | 3,400 | 3,550 | 3,400 | 3,550 | 62,400 |
| 1999/06/30 | 3,520 | 3,520 | 3,300 | 3,400 | 28,500 |
| 1999/06/29 | 3,520 | 3,550 | 3,490 | 3,510 | 27,900 |
| 1999/06/28 | 3,680 | 3,690 | 3,520 | 3,580 | 22,100 |
| 1999/06/25 | 3,750 | 3,750 | 3,620 | 3,680 | 39,100 |
| 1999/06/24 | 3,660 | 3,750 | 3,500 | 3,750 | 78,900 |
| 1999/06/23 | 3,340 | 3,750 | 3,270 | 3,680 | 116,500 |
| 1999/06/22 | 3,010 | 3,350 | 3,010 | 3,350 | 163,300 |
| 1999/06/21 | 2,970 | 2,985 | 2,930 | 2,980 | 19,700 |
| 1999/06/18 | 2,900 | 2,995 | 2,900 | 2,970 | 37,300 |
| 1999/06/17 | 2,800 | 2,900 | 2,790 | 2,900 | 18,300 |
| 1999/06/16 | 2,840 | 2,840 | 2,760 | 2,760 | 8,400 |
| 1999/06/15 | 2,825 | 2,880 | 2,825 | 2,825 | 9,200 |
| 1999/06/14 | 2,860 | 2,950 | 2,800 | 2,800 | 12,900 |
| 1999/06/11 | 2,995 | 2,995 | 2,860 | 2,860 | 60,200 |
| 1999/06/10 | 2,890 | 3,200 | 2,890 | 2,920 | 110,400 |
| 1999/06/09 | 2,690 | 2,900 | 2,680 | 2,860 | 95,600 |
| 1999/06/08 | 2,670 | 2,720 | 2,600 | 2,690 | 38,800 |
| 1999/06/07 | 2,620 | 2,670 | 2,620 | 2,670 | 35,600 |
| 1999/06/04 | 2,520 | 2,650 | 2,520 | 2,620 | 78,900 |
| 1999/06/03 | 2,500 | 2,535 | 2,500 | 2,525 | 28,900 |
| 1999/06/02 | 2,500 | 2,500 | 2,460 | 2,500 | 12,900 |
| 1999/06/01 | 2,400 | 2,540 | 2,380 | 2,500 | 37,300 |
| 1999/05/31 | 2,350 | 2,400 | 2,350 | 2,400 | 4,900 |
| 1999/05/28 | 2,545 | 2,545 | 2,470 | 2,510 | 22,300 |
| 1999/05/27 | 2,530 | 2,565 | 2,495 | 2,565 | 37,600 |
| 1999/05/26 | 2,500 | 2,525 | 2,480 | 2,525 | 15,800 |
| 1999/05/25 | 2,530 | 2,530 | 2,500 | 2,500 | 11,900 |
| 1999/05/24 | 2,490 | 2,550 | 2,470 | 2,500 | 40,000 |
| 1999/05/21 | 2,480 | 2,490 | 2,450 | 2,490 | 6,800 |
| 1999/05/20 | 2,490 | 2,490 | 2,400 | 2,480 | 13,200 |
| 1999/05/19 | 2,460 | 2,520 | 2,460 | 2,490 | 36,200 |
| 1999/05/18 | 2,455 | 2,500 | 2,450 | 2,480 | 31,000 |
| 1999/05/17 | 2,430 | 2,500 | 2,430 | 2,475 | 17,800 |
| 1999/05/14 | 2,530 | 2,530 | 2,460 | 2,510 | 27,400 |
| 1999/05/13 | 2,550 | 2,580 | 2,500 | 2,540 | 67,900 |
| 1999/05/12 | 2,400 | 2,590 | 2,400 | 2,580 | 93,200 |
| 1999/05/11 | 2,350 | 2,380 | 2,340 | 2,370 | 34,600 |
| 1999/05/10 | 2,350 | 2,350 | 2,300 | 2,300 | 19,600 |
| 1999/05/07 | 2,315 | 2,345 | 2,300 | 2,320 | 7,500 |
| 1999/05/06 | 2,400 | 2,400 | 2,235 | 2,300 | 5,500 |
| 1999/04/30 | 2,370 | 2,400 | 2,350 | 2,400 | 12,700 |
| 1999/04/28 | 2,360 | 2,370 | 2,350 | 2,370 | 6,700 |
| 1999/04/27 | 2,295 | 2,350 | 2,140 | 2,260 | 11,100 |
| 1999/04/26 | 2,330 | 2,390 | 2,320 | 2,375 | 12,200 |
| 1999/04/23 | 2,370 | 2,370 | 2,270 | 2,370 | 17,000 |
| 1999/04/22 | 2,290 | 2,320 | 2,250 | 2,250 | 16,000 |
| 1999/04/21 | 2,300 | 2,320 | 2,290 | 2,320 | 10,300 |
| 1999/04/20 | 2,340 | 2,340 | 2,320 | 2,320 | 16,600 |
| 1999/04/19 | 2,400 | 2,400 | 2,340 | 2,340 | 14,500 |
| 1999/04/16 | 2,345 | 2,405 | 2,345 | 2,400 | 17,300 |
| 1999/04/15 | 2,350 | 2,350 | 2,340 | 2,350 | 4,600 |
| 1999/04/14 | 2,400 | 2,400 | 2,330 | 2,350 | 7,600 |
| 1999/04/13 | 2,380 | 2,490 | 2,380 | 2,385 | 19,100 |
| 1999/04/12 | 2,375 | 2,400 | 2,300 | 2,300 | 5,900 |
| 1999/04/09 | 2,490 | 2,490 | 2,400 | 2,490 | 11,200 |
| 1999/04/08 | 2,400 | 2,550 | 2,400 | 2,510 | 52,300 |
| 1999/04/07 | 2,350 | 2,450 | 2,350 | 2,400 | 15,500 |
| 1999/04/06 | 2,415 | 2,415 | 2,300 | 2,345 | 5,600 |
| 1999/04/05 | 2,340 | 2,545 | 2,300 | 2,500 | 68,400 |
| 1999/04/02 | 2,300 | 2,340 | 2,245 | 2,340 | 17,100 |
| 1999/04/01 | 2,350 | 2,355 | 2,300 | 2,300 | 45,700 |
| 1999/03/31 | 2,300 | 2,360 | 2,290 | 2,330 | 35,500 |
| 1999/03/30 | 2,310 | 2,310 | 2,245 | 2,245 | 12,500 |
| 1999/03/29 | 2,350 | 2,350 | 2,310 | 2,310 | 16,900 |
| 1999/03/26 | 2,190 | 2,350 | 2,190 | 2,310 | 17,800 |
| 1999/03/25 | 2,170 | 2,200 | 2,150 | 2,190 | 54,800 |
| 1999/03/24 | 2,100 | 2,130 | 2,080 | 2,120 | 45,900 |
| 1999/03/23 | 2,120 | 2,130 | 2,100 | 2,100 | 30,600 |
| 1999/03/19 | 2,100 | 2,130 | 2,100 | 2,130 | 18,900 |
| 1999/03/18 | 2,100 | 2,150 | 2,090 | 2,110 | 47,100 |
| 1999/03/17 | 2,085 | 2,120 | 2,085 | 2,110 | 21,300 |
| 1999/03/16 | 2,090 | 2,090 | 2,070 | 2,085 | 43,500 |
| 1999/03/15 | 2,090 | 2,100 | 2,090 | 2,100 | 38,100 |
| 1999/03/12 | 2,050 | 2,100 | 2,040 | 2,090 | 33,900 |
| 1999/03/11 | 2,000 | 2,050 | 1,999 | 2,050 | 16,200 |
| 1999/03/10 | 1,970 | 1,990 | 1,970 | 1,990 | 36,000 |
| 1999/03/09 | 1,940 | 1,980 | 1,935 | 1,970 | 126,400 |
| 1999/03/08 | 1,940 | 1,960 | 1,928 | 1,950 | 127,500 |
| 1999/03/05 | 1,917 | 1,950 | 1,900 | 1,950 | 21,300 |
| 1999/03/04 | 1,897 | 1,900 | 1,880 | 1,887 | 8,700 |
| 1999/03/03 | 1,889 | 1,900 | 1,880 | 1,900 | 9,000 |
| 1999/03/02 | 1,912 | 1,912 | 1,890 | 1,890 | 18,100 |
| 1999/03/01 | 1,870 | 1,882 | 1,870 | 1,882 | 1,100 |
| 1999/02/26 | 1,930 | 1,930 | 1,910 | 1,912 | 11,500 |
| 1999/02/25 | 1,940 | 1,940 | 1,930 | 1,930 | 9,800 |
| 1999/02/24 | 1,890 | 1,950 | 1,870 | 1,930 | 188,800 |
| 1999/02/23 | 1,890 | 1,920 | 1,890 | 1,890 | 120,500 |
| 1999/02/22 | 1,910 | 1,910 | 1,855 | 1,898 | 15,700 |
| 1999/02/19 | 1,880 | 1,900 | 1,880 | 1,899 | 8,500 |
| 1999/02/18 | 1,900 | 1,920 | 1,830 | 1,910 | 10,900 |
| 1999/02/17 | 1,900 | 1,910 | 1,890 | 1,890 | 6,900 |
| 1999/02/16 | 1,930 | 1,930 | 1,900 | 1,900 | 25,100 |
| 1999/02/15 | 1,900 | 1,910 | 1,900 | 1,900 | 6,200 |
| 1999/02/12 | 1,911 | 1,930 | 1,900 | 1,910 | 5,700 |
| 1999/02/10 | 1,925 | 1,950 | 1,900 | 1,950 | 27,500 |
| 1999/02/09 | 1,924 | 1,930 | 1,910 | 1,920 | 12,200 |
| 1999/02/08 | 1,915 | 1,930 | 1,900 | 1,925 | 16,400 |
| 1999/02/05 | 1,950 | 1,950 | 1,911 | 1,930 | 7,500 |
| 1999/02/04 | 1,885 | 1,950 | 1,883 | 1,950 | 62,200 |
| 1999/02/03 | 1,890 | 1,895 | 1,885 | 1,885 | 5,100 |
| 1999/02/02 | 1,900 | 1,900 | 1,885 | 1,895 | 12,800 |
| 1999/02/01 | 1,899 | 1,900 | 1,890 | 1,900 | 8,300 |
| 1999/01/29 | 1,890 | 1,900 | 1,890 | 1,899 | 11,100 |
| 1999/01/28 | 1,880 | 1,900 | 1,879 | 1,884 | 8,400 |
| 1999/01/27 | 1,880 | 1,900 | 1,800 | 1,885 | 13,400 |
| 1999/01/26 | 1,880 | 1,881 | 1,800 | 1,800 | 36,400 |
| 1999/01/25 | 1,878 | 1,880 | 1,868 | 1,870 | 25,500 |
| 1999/01/22 | 1,849 | 1,880 | 1,849 | 1,879 | 35,700 |
| 1999/01/21 | 1,800 | 1,829 | 1,800 | 1,829 | 20,700 |
| 1999/01/20 | 1,839 | 1,839 | 1,780 | 1,830 | 9,800 |
| 1999/01/19 | 1,840 | 1,840 | 1,830 | 1,840 | 4,100 |
| 1999/01/18 | 1,840 | 1,840 | 1,810 | 1,840 | 4,700 |
| 1999/01/14 | 1,800 | 1,810 | 1,800 | 1,810 | 15,900 |
| 1999/01/13 | 1,810 | 1,830 | 1,810 | 1,810 | 2,700 |
| 1999/01/12 | 1,840 | 1,840 | 1,810 | 1,810 | 2,500 |
| 1999/01/11 | 1,830 | 1,830 | 1,830 | 1,830 | 900 |
| 1999/01/08 | 1,800 | 1,850 | 1,800 | 1,850 | 4,800 |
| 1999/01/07 | 1,840 | 1,840 | 1,780 | 1,800 | 5,900 |
| 1999/01/06 | 1,850 | 1,850 | 1,780 | 1,810 | 4,600 |
| 1999/01/05 | 1,860 | 1,860 | 1,780 | 1,850 | 6,700 |
| 1999/01/04 | 1,800 | 1,802 | 1,780 | 1,802 | 2,500 |