日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 2,480 2,480 2,470 2,470 300
2000/12/28 2,430 2,500 2,415 2,480 9,100
2000/12/27 2,450 2,470 2,345 2,430 19,200
2000/12/26 2,380 2,490 2,380 2,465 13,300
2000/12/25 2,540 2,540 2,420 2,460 47,000
2000/12/22 2,400 2,410 2,370 2,390 44,300
2000/12/21 2,335 2,340 2,245 2,340 48,000
2000/12/20 2,225 2,225 2,075 2,175 8,700
2000/12/19 2,300 2,300 2,210 2,225 25,700
2000/12/18 2,120 2,195 2,110 2,195 26,300
2000/12/15 2,270 2,275 2,210 2,230 15,000
2000/12/14 2,270 2,320 2,270 2,310 18,800
2000/12/13 2,310 2,340 2,240 2,340 67,300
2000/12/12 2,320 2,365 2,320 2,335 30,600
2000/12/11 2,325 2,325 2,270 2,280 30,300
2000/12/08 2,355 2,360 2,335 2,350 85,600
2000/12/07 2,425 2,425 2,355 2,395 50,200
2000/12/06 2,570 2,570 2,425 2,425 11,000
2000/12/05 2,450 2,500 2,400 2,470 41,100
2000/12/04 2,435 2,500 2,435 2,500 47,500
2000/12/01 2,450 2,470 2,410 2,460 33,400
2000/11/30 2,450 2,495 2,435 2,490 20,900
2000/11/29 2,505 2,520 2,450 2,450 26,100
2000/11/28 2,575 2,575 2,500 2,540 16,100
2000/11/27 2,625 2,625 2,495 2,600 29,200
2000/11/24 2,550 2,570 2,500 2,570 17,400
2000/11/22 2,500 2,505 2,470 2,500 24,100
2000/11/21 2,500 2,520 2,475 2,520 35,300
2000/11/20 2,540 2,560 2,500 2,535 16,700
2000/11/17 2,570 2,615 2,555 2,580 61,200
2000/11/16 2,620 2,635 2,600 2,610 30,700
2000/11/15 2,585 2,620 2,575 2,620 40,800
2000/11/14 2,515 2,595 2,515 2,565 38,400
2000/11/13 2,600 2,600 2,455 2,555 39,100
2000/11/10 2,535 2,600 2,520 2,600 89,300
2000/11/09 2,480 2,565 2,450 2,535 24,600
2000/11/08 2,335 2,590 2,330 2,590 103,200
2000/11/07 2,250 2,270 2,230 2,255 38,000
2000/11/06 2,285 2,285 2,200 2,250 25,900
2000/11/02 2,270 2,270 2,200 2,245 17,000
2000/11/01 2,165 2,230 2,135 2,230 21,500
2000/10/31 2,060 2,165 2,000 2,165 25,300
2000/10/30 2,285 2,285 1,998 2,025 51,100
2000/10/27 2,335 2,350 2,265 2,285 17,000
2000/10/26 2,450 2,455 2,450 2,455 33,500
2000/10/25 2,650 2,650 2,500 2,500 34,200
2000/10/24 2,650 2,665 2,610 2,650 34,200
2000/10/23 2,650 2,710 2,650 2,650 36,700
2000/10/20 2,650 2,660 2,590 2,615 58,000
2000/10/19 2,670 2,705 2,620 2,690 46,300
2000/10/18 2,760 2,760 2,665 2,670 29,200
2000/10/17 2,890 2,890 2,780 2,785 11,200
2000/10/16 2,885 2,890 2,850 2,880 8,000
2000/10/13 2,900 2,900 2,855 2,885 32,400
2000/10/12 2,880 2,950 2,880 2,945 19,600
2000/10/11 3,000 3,000 2,895 2,900 59,500
2000/10/10 3,000 3,000 2,950 3,000 19,400
2000/10/06 2,975 3,050 2,975 3,030 19,500
2000/10/05 2,980 3,000 2,940 2,980 7,100
2000/10/04 3,000 3,000 2,955 2,980 7,900
2000/10/03 3,000 3,010 2,960 3,000 24,400
2000/10/02 2,915 3,000 2,910 2,945 16,900
2000/09/29 2,945 3,070 2,905 3,030 37,300
2000/09/28 2,890 2,975 2,850 2,950 21,100
2000/09/27 2,910 2,910 2,885 2,905 6,800
2000/09/26 2,860 2,955 2,860 2,900 13,600
2000/09/25 3,020 3,020 2,900 2,905 19,600
2000/09/22 2,920 2,995 2,900 2,935 13,100
2000/09/21 2,900 3,100 2,900 2,950 12,800
2000/09/20 3,040 3,100 3,000 3,030 30,200
2000/09/19 2,880 3,040 2,880 3,040 35,200
2000/09/18 2,885 2,915 2,875 2,915 29,200
2000/09/14 2,880 2,945 2,880 2,925 8,300
2000/09/13 3,010 3,010 2,900 2,900 12,200
2000/09/12 2,845 2,900 2,840 2,850 31,100
2000/09/11 3,030 3,030 2,860 2,910 15,200
2000/09/08 3,000 3,050 2,965 3,000 57,900
2000/09/07 2,930 3,050 2,920 2,990 15,300
2000/09/06 2,910 3,050 2,910 3,050 27,900
2000/09/05 3,120 3,150 3,120 3,150 11,200
2000/09/04 3,140 3,140 3,100 3,130 22,200
2000/09/01 3,140 3,150 3,140 3,140 47,200
2000/08/31 3,000 3,150 3,000 3,150 28,800
2000/08/30 3,130 3,140 3,120 3,140 17,000
2000/08/29 3,120 3,140 3,080 3,130 53,200
2000/08/28 3,160 3,160 3,120 3,120 12,000
2000/08/25 3,190 3,190 3,110 3,160 13,700
2000/08/24 3,060 3,190 3,030 3,180 26,800
2000/08/23 3,100 3,160 3,100 3,110 54,900
2000/08/22 3,110 3,190 3,100 3,190 33,000
2000/08/21 3,100 3,110 3,100 3,110 14,600
2000/08/18 3,170 3,190 3,140 3,190 20,800
2000/08/17 3,160 3,170 3,100 3,170 18,200
2000/08/16 3,160 3,190 3,160 3,160 12,000
2000/08/15 3,100 3,190 3,100 3,190 68,900
2000/08/14 3,190 3,190 3,100 3,160 16,200
2000/08/11 3,100 3,150 3,100 3,150 24,900
2000/08/10 3,080 3,080 3,020 3,050 53,100
2000/08/09 2,960 3,100 2,960 3,090 38,200
2000/08/08 2,965 3,000 2,955 3,000 23,000
2000/08/07 2,950 3,000 2,950 3,000 13,200
2000/08/04 2,930 3,060 2,930 2,995 24,200
2000/08/03 2,950 2,960 2,940 2,960 20,900
2000/08/02 2,950 2,990 2,945 2,965 9,300
2000/08/01 2,920 2,955 2,920 2,950 98,600
2000/07/31 2,950 2,955 2,880 2,920 82,000
2000/07/28 2,920 2,955 2,915 2,955 114,100
2000/07/27 2,940 2,945 2,895 2,945 143,100
2000/07/26 2,935 2,960 2,920 2,960 52,000
2000/07/25 2,990 2,990 2,935 2,975 38,000
2000/07/24 2,965 3,000 2,940 2,950 34,300
2000/07/21 2,875 2,980 2,875 2,970 43,500
2000/07/19 2,865 2,950 2,865 2,945 23,200
2000/07/18 2,870 2,950 2,860 2,905 84,900
2000/07/17 2,970 2,985 2,925 2,950 25,200
2000/07/14 2,900 2,940 2,835 2,850 40,000
2000/07/13 2,870 2,880 2,765 2,780 67,700
2000/07/12 2,950 2,965 2,890 2,900 110,600
2000/07/11 2,980 3,010 2,935 2,950 51,600
2000/07/10 2,960 3,040 2,860 3,000 51,000
2000/07/07 3,100 3,120 3,100 3,110 5,300
2000/07/06 3,100 3,170 3,100 3,140 11,500
2000/07/05 3,200 3,230 3,160 3,160 24,100
2000/07/04 3,190 3,200 3,140 3,200 19,900
2000/07/03 3,200 3,200 3,100 3,160 12,700
2000/06/30 3,090 3,200 3,050 3,200 22,800
2000/06/29 3,100 3,120 3,030 3,090 43,700
2000/06/28 3,190 3,200 3,100 3,100 13,400
2000/06/27 3,100 3,190 3,100 3,190 39,200
2000/06/26 3,120 3,230 3,100 3,120 18,600
2000/06/23 3,270 3,270 3,120 3,120 10,400
2000/06/22 3,280 3,310 3,110 3,120 33,600
2000/06/21 3,260 3,300 3,220 3,280 18,700
2000/06/20 3,270 3,270 3,150 3,260 19,400
2000/06/19 3,190 3,270 3,190 3,270 5,300
2000/06/16 3,200 3,240 3,170 3,170 21,600
2000/06/15 3,170 3,300 3,170 3,240 7,300
2000/06/14 3,210 3,220 3,150 3,170 18,600
2000/06/13 3,300 3,330 3,250 3,290 17,800
2000/06/12 3,250 3,300 3,240 3,300 11,600
2000/06/09 3,340 3,390 3,330 3,340 19,400
2000/06/08 3,340 3,390 3,300 3,390 8,700
2000/06/07 3,200 3,380 3,200 3,340 16,100
2000/06/06 3,410 3,410 3,270 3,290 14,800
2000/06/05 3,280 3,520 3,150 3,520 81,200
2000/06/02 3,300 3,300 3,280 3,280 12,500
2000/06/01 3,200 3,300 3,200 3,300 13,700
2000/05/31 3,300 3,300 3,240 3,250 15,200
2000/05/30 3,330 3,400 3,300 3,300 12,300
2000/05/29 3,300 3,400 3,300 3,330 13,400
2000/05/26 3,200 3,330 3,150 3,300 23,500
2000/05/25 3,250 3,330 3,200 3,280 23,700
2000/05/24 3,000 3,150 3,000 3,100 44,600
2000/05/23 3,200 3,300 3,190 3,200 28,600
2000/05/22 3,200 3,270 3,200 3,250 13,800
2000/05/19 3,250 3,450 3,230 3,450 23,300
2000/05/18 3,500 3,500 3,300 3,350 11,500
2000/05/17 3,430 3,530 3,380 3,530 43,900
2000/05/16 3,420 3,500 3,360 3,480 41,700
2000/05/15 3,350 3,420 3,300 3,420 27,600
2000/05/12 3,200 3,400 3,200 3,300 17,700
2000/05/11 3,200 3,240 3,150 3,150 42,500
2000/05/10 3,460 3,470 3,370 3,450 28,700
2000/05/09 3,300 3,490 3,290 3,490 56,000
2000/05/08 3,250 3,250 3,190 3,210 13,400
2000/05/02 3,300 3,350 3,290 3,350 25,300
2000/05/01 3,100 3,300 3,100 3,300 15,600
2000/04/28 3,100 3,310 3,100 3,300 38,000
2000/04/27 3,210 3,210 2,955 2,960 14,600
2000/04/26 3,300 3,330 3,250 3,280 9,800
2000/04/25 3,380 3,420 3,200 3,300 11,200
2000/04/24 3,350 3,350 3,250 3,280 121,700
2000/04/21 3,450 3,450 3,250 3,350 6,800
2000/04/20 3,270 3,490 3,230 3,480 47,500
2000/04/19 3,260 3,330 3,260 3,270 18,500
2000/04/18 3,450 3,450 3,200 3,250 24,200
2000/04/17 3,200 3,450 3,200 3,450 28,700
2000/04/14 3,380 3,400 3,310 3,400 33,800
2000/04/13 3,370 3,450 3,370 3,450 16,600
2000/04/12 3,490 3,490 3,400 3,460 21,700
2000/04/11 3,330 3,500 3,330 3,500 44,900
2000/04/10 3,250 3,390 3,250 3,360 37,400
2000/04/07 3,260 3,350 3,220 3,300 18,700
2000/04/06 3,290 3,300 3,230 3,260 43,600
2000/04/05 3,300 3,360 3,150 3,290 51,600
2000/04/04 3,350 3,400 3,310 3,380 34,500
2000/04/03 3,260 3,300 3,230 3,300 50,000
2000/03/31 3,260 3,260 3,170 3,260 16,500
2000/03/30 3,280 3,290 3,200 3,260 20,200
2000/03/29 3,150 3,240 3,150 3,200 14,800
2000/03/28 3,200 3,210 3,120 3,150 12,400
2000/03/27 3,280 3,290 3,200 3,200 45,200
2000/03/24 3,390 3,390 3,180 3,250 38,100
2000/03/23 3,420 3,440 3,290 3,300 41,600
2000/03/22 3,380 3,480 3,360 3,420 22,300
2000/03/21 3,480 3,480 3,400 3,480 40,800
2000/03/17 3,410 3,520 3,410 3,490 50,500
2000/03/16 3,500 3,600 3,410 3,500 57,100
2000/03/15 3,500 3,530 3,400 3,500 22,800
2000/03/14 3,500 3,530 3,480 3,530 42,700
2000/03/13 3,480 3,600 3,450 3,500 114,200
2000/03/10 3,480 3,480 3,280 3,470 112,400
2000/03/09 3,550 3,550 3,300 3,480 60,500
2000/03/08 3,500 3,600 3,450 3,590 59,400
2000/03/07 3,500 3,520 3,450 3,500 53,000
2000/03/06 3,500 3,500 3,400 3,450 38,600
2000/03/03 3,440 3,440 3,360 3,370 35,000
2000/03/02 3,240 3,500 3,220 3,360 139,000
2000/03/01 3,200 3,200 3,150 3,180 37,400
2000/02/29 3,190 3,190 3,150 3,180 57,400
2000/02/28 3,110 3,170 3,090 3,170 16,800
2000/02/25 3,160 3,170 3,010 3,060 42,500
2000/02/24 3,190 3,190 3,160 3,160 47,200
2000/02/23 3,050 3,190 3,050 3,190 37,500
2000/02/22 2,940 3,000 2,940 2,980 45,200
2000/02/21 3,050 3,050 2,900 2,990 58,500
2000/02/18 3,100 3,100 2,900 3,050 57,400
2000/02/17 3,100 3,130 3,000 3,100 110,100
2000/02/16 3,100 3,140 3,000 3,130 14,000
2000/02/15 3,090 3,130 2,990 3,100 34,600
2000/02/14 3,200 3,200 3,050 3,100 28,800
2000/02/10 3,160 3,200 3,110 3,200 29,300
2000/02/09 3,180 3,200 3,160 3,160 36,700
2000/02/08 3,180 3,250 3,170 3,180 80,500
2000/02/07 3,180 3,200 3,170 3,180 22,800
2000/02/04 3,200 3,210 3,180 3,180 64,400
2000/02/03 3,170 3,220 3,170 3,200 38,400
2000/02/02 3,000 3,200 2,995 3,200 80,300
2000/02/01 2,940 2,995 2,930 2,995 34,000
2000/01/31 2,900 2,990 2,875 2,930 28,800
2000/01/28 2,830 2,940 2,830 2,875 23,700
2000/01/27 3,000 3,000 2,960 2,990 33,400
2000/01/26 3,000 3,000 2,950 2,960 49,900
2000/01/25 2,900 2,990 2,895 2,950 58,200
2000/01/24 2,930 2,930 2,875 2,890 22,300
2000/01/21 2,825 2,900 2,825 2,850 17,800
2000/01/20 2,900 2,940 2,900 2,905 26,200
2000/01/19 2,920 2,950 2,910 2,950 18,400
2000/01/18 2,905 3,060 2,905 2,910 34,000
2000/01/17 2,890 2,930 2,870 2,895 44,300
2000/01/14 3,050 3,060 2,860 2,860 156,400
2000/01/13 3,170 3,180 3,010 3,010 98,500
2000/01/12 3,260 3,260 3,150 3,160 74,900
2000/01/11 3,150 3,300 3,150 3,300 34,900
2000/01/07 3,090 3,220 3,090 3,140 49,900
2000/01/06 3,210 3,220 3,100 3,150 38,100
2000/01/05 3,060 3,100 3,000 3,100 23,300
2000/01/04 3,100 3,100 3,060 3,060 20,500

このページの先頭へ