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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,230 | 3,230 | 3,200 | 3,200 | 8,300 |
| 2001/12/27 | 3,130 | 3,190 | 3,120 | 3,190 | 11,200 |
| 2001/12/26 | 3,190 | 3,230 | 3,160 | 3,200 | 3,500 |
| 2001/12/25 | 3,250 | 3,250 | 3,150 | 3,240 | 21,000 |
| 2001/12/21 | 3,230 | 3,250 | 3,190 | 3,250 | 36,400 |
| 2001/12/20 | 3,150 | 3,230 | 3,080 | 3,230 | 53,300 |
| 2001/12/19 | 3,150 | 3,180 | 3,060 | 3,130 | 16,300 |
| 2001/12/18 | 3,080 | 3,190 | 3,060 | 3,190 | 67,600 |
| 2001/12/17 | 2,950 | 3,040 | 2,935 | 2,955 | 24,300 |
| 2001/12/14 | 2,950 | 3,040 | 2,915 | 3,010 | 67,200 |
| 2001/12/13 | 3,050 | 3,150 | 3,050 | 3,150 | 32,800 |
| 2001/12/12 | 3,120 | 3,140 | 3,100 | 3,120 | 20,600 |
| 2001/12/11 | 3,120 | 3,130 | 3,100 | 3,130 | 4,200 |
| 2001/12/10 | 3,200 | 3,200 | 3,100 | 3,140 | 13,900 |
| 2001/12/07 | 3,150 | 3,190 | 3,120 | 3,150 | 5,600 |
| 2001/12/06 | 3,150 | 3,190 | 3,140 | 3,190 | 29,600 |
| 2001/12/05 | 3,100 | 3,190 | 3,090 | 3,190 | 23,900 |
| 2001/12/04 | 3,090 | 3,200 | 3,050 | 3,200 | 29,800 |
| 2001/12/03 | 3,150 | 3,180 | 3,100 | 3,100 | 25,800 |
| 2001/11/30 | 3,130 | 3,200 | 3,120 | 3,150 | 14,000 |
| 2001/11/29 | 3,060 | 3,160 | 3,060 | 3,120 | 32,800 |
| 2001/11/28 | 3,020 | 3,060 | 3,020 | 3,030 | 4,900 |
| 2001/11/27 | 3,200 | 3,200 | 3,010 | 3,020 | 19,300 |
| 2001/11/26 | 3,080 | 3,250 | 3,070 | 3,240 | 37,400 |
| 2001/11/22 | 3,080 | 3,080 | 3,030 | 3,080 | 17,400 |
| 2001/11/21 | 3,020 | 3,080 | 3,000 | 3,080 | 18,700 |
| 2001/11/20 | 3,020 | 3,030 | 3,010 | 3,020 | 21,500 |
| 2001/11/19 | 3,060 | 3,070 | 3,000 | 3,030 | 19,100 |
| 2001/11/16 | 3,080 | 3,080 | 2,980 | 3,030 | 45,000 |
| 2001/11/15 | 2,930 | 3,100 | 2,890 | 3,100 | 27,700 |
| 2001/11/14 | 2,930 | 2,945 | 2,900 | 2,900 | 35,100 |
| 2001/11/13 | 2,850 | 2,875 | 2,815 | 2,850 | 4,000 |
| 2001/11/12 | 2,860 | 2,905 | 2,825 | 2,870 | 18,900 |
| 2001/11/09 | 2,880 | 2,900 | 2,780 | 2,820 | 31,200 |
| 2001/11/08 | 2,800 | 2,830 | 2,700 | 2,735 | 12,600 |
| 2001/11/07 | 2,810 | 2,835 | 2,730 | 2,800 | 26,400 |
| 2001/11/06 | 2,670 | 2,805 | 2,670 | 2,795 | 52,900 |
| 2001/11/05 | 2,750 | 2,800 | 2,700 | 2,790 | 33,300 |
| 2001/11/02 | 2,760 | 2,790 | 2,750 | 2,750 | 18,300 |
| 2001/11/01 | 2,850 | 2,850 | 2,760 | 2,760 | 24,500 |
| 2001/10/31 | 2,880 | 2,880 | 2,800 | 2,860 | 36,400 |
| 2001/10/30 | 2,825 | 2,880 | 2,825 | 2,880 | 25,700 |
| 2001/10/29 | 2,900 | 2,900 | 2,835 | 2,865 | 4,000 |
| 2001/10/26 | 2,900 | 2,910 | 2,850 | 2,900 | 18,000 |
| 2001/10/25 | 2,890 | 2,905 | 2,880 | 2,900 | 68,800 |
| 2001/10/24 | 2,850 | 2,885 | 2,845 | 2,860 | 62,000 |
| 2001/10/23 | 2,820 | 2,840 | 2,815 | 2,840 | 70,700 |
| 2001/10/22 | 2,820 | 2,820 | 2,765 | 2,820 | 34,300 |
| 2001/10/19 | 2,790 | 2,820 | 2,780 | 2,820 | 37,000 |
| 2001/10/18 | 2,805 | 2,805 | 2,790 | 2,800 | 94,200 |
| 2001/10/17 | 2,780 | 2,800 | 2,780 | 2,795 | 113,400 |
| 2001/10/16 | 2,780 | 2,800 | 2,760 | 2,795 | 29,600 |
| 2001/10/15 | 2,850 | 2,860 | 2,765 | 2,790 | 53,200 |
| 2001/10/12 | 2,900 | 2,900 | 2,805 | 2,870 | 40,000 |
| 2001/10/11 | 2,900 | 2,905 | 2,855 | 2,900 | 61,400 |
| 2001/10/10 | 2,900 | 2,940 | 2,875 | 2,875 | 31,100 |
| 2001/10/09 | 2,970 | 2,990 | 2,900 | 2,950 | 84,000 |
| 2001/10/05 | 2,995 | 2,995 | 2,930 | 2,970 | 57,700 |
| 2001/10/04 | 2,970 | 3,000 | 2,925 | 2,995 | 44,400 |
| 2001/10/03 | 3,000 | 3,020 | 3,000 | 3,020 | 26,300 |
| 2001/10/02 | 2,960 | 3,050 | 2,960 | 3,050 | 37,700 |
| 2001/10/01 | 3,100 | 3,100 | 2,960 | 3,060 | 32,200 |
| 2001/09/28 | 2,910 | 3,100 | 2,900 | 3,100 | 34,600 |
| 2001/09/27 | 2,860 | 2,930 | 2,860 | 2,930 | 25,800 |
| 2001/09/26 | 2,860 | 2,900 | 2,850 | 2,900 | 26,400 |
| 2001/09/25 | 2,960 | 2,960 | 2,880 | 2,900 | 53,900 |
| 2001/09/21 | 2,800 | 2,860 | 2,770 | 2,850 | 36,100 |
| 2001/09/20 | 2,860 | 2,880 | 2,760 | 2,880 | 30,200 |
| 2001/09/19 | 2,890 | 2,925 | 2,860 | 2,890 | 57,900 |
| 2001/09/18 | 2,950 | 3,000 | 2,910 | 2,970 | 23,700 |
| 2001/09/17 | 2,865 | 2,925 | 2,850 | 2,910 | 23,800 |
| 2001/09/14 | 3,000 | 3,010 | 2,950 | 3,000 | 75,800 |
| 2001/09/13 | 2,900 | 3,030 | 2,855 | 3,030 | 63,900 |
| 2001/09/12 | 2,900 | 2,940 | 2,900 | 2,910 | 13,400 |
| 2001/09/11 | 3,100 | 3,160 | 3,080 | 3,110 | 33,400 |
| 2001/09/10 | 3,150 | 3,150 | 3,060 | 3,070 | 33,400 |
| 2001/09/07 | 3,150 | 3,170 | 3,090 | 3,100 | 52,600 |
| 2001/09/06 | 3,020 | 3,120 | 2,985 | 3,120 | 41,500 |
| 2001/09/05 | 2,930 | 3,040 | 2,930 | 3,000 | 19,400 |
| 2001/09/04 | 2,935 | 3,050 | 2,935 | 3,000 | 22,700 |
| 2001/09/03 | 3,080 | 3,090 | 2,975 | 2,980 | 23,200 |
| 2001/08/31 | 3,020 | 3,060 | 2,995 | 3,050 | 29,900 |
| 2001/08/30 | 3,010 | 3,050 | 2,970 | 3,050 | 19,800 |
| 2001/08/29 | 3,100 | 3,130 | 3,060 | 3,060 | 52,000 |
| 2001/08/28 | 3,000 | 3,070 | 3,000 | 3,070 | 42,400 |
| 2001/08/27 | 3,030 | 3,070 | 3,020 | 3,040 | 37,700 |
| 2001/08/24 | 3,000 | 3,010 | 2,960 | 3,000 | 26,100 |
| 2001/08/23 | 2,980 | 2,980 | 2,930 | 2,950 | 17,700 |
| 2001/08/22 | 2,970 | 3,000 | 2,940 | 2,980 | 15,800 |
| 2001/08/21 | 2,930 | 2,955 | 2,930 | 2,940 | 20,600 |
| 2001/08/20 | 2,910 | 2,985 | 2,900 | 2,900 | 22,700 |
| 2001/08/17 | 2,995 | 3,030 | 2,990 | 2,995 | 27,000 |
| 2001/08/16 | 2,885 | 3,020 | 2,885 | 2,995 | 10,600 |
| 2001/08/15 | 3,040 | 3,040 | 2,980 | 2,995 | 19,000 |
| 2001/08/14 | 2,980 | 3,030 | 2,930 | 3,020 | 31,100 |
| 2001/08/13 | 3,040 | 3,040 | 2,975 | 2,980 | 48,000 |
| 2001/08/10 | 2,960 | 3,010 | 2,955 | 3,000 | 81,300 |
| 2001/08/09 | 2,950 | 2,995 | 2,935 | 2,965 | 57,600 |
| 2001/08/08 | 2,990 | 2,990 | 2,950 | 2,950 | 24,700 |
| 2001/08/07 | 2,890 | 2,995 | 2,835 | 2,995 | 43,000 |
| 2001/08/06 | 2,945 | 2,990 | 2,870 | 2,900 | 39,100 |
| 2001/08/03 | 2,905 | 2,965 | 2,895 | 2,905 | 18,600 |
| 2001/08/02 | 2,985 | 3,000 | 2,940 | 2,995 | 18,700 |
| 2001/08/01 | 2,915 | 2,980 | 2,915 | 2,980 | 19,100 |
| 2001/07/31 | 2,900 | 3,020 | 2,900 | 3,010 | 39,400 |
| 2001/07/30 | 3,010 | 3,010 | 2,920 | 2,955 | 9,900 |
| 2001/07/27 | 2,960 | 3,000 | 2,915 | 2,980 | 7,000 |
| 2001/07/26 | 2,860 | 3,000 | 2,855 | 2,975 | 15,900 |
| 2001/07/25 | 2,980 | 3,020 | 2,950 | 3,010 | 40,000 |
| 2001/07/24 | 2,810 | 2,900 | 2,810 | 2,900 | 17,100 |
| 2001/07/23 | 2,900 | 2,900 | 2,760 | 2,770 | 9,000 |
| 2001/07/19 | 2,780 | 2,900 | 2,780 | 2,895 | 51,400 |
| 2001/07/18 | 2,850 | 2,875 | 2,660 | 2,780 | 30,000 |
| 2001/07/17 | 2,910 | 2,950 | 2,890 | 2,930 | 10,200 |
| 2001/07/16 | 2,970 | 3,000 | 2,970 | 2,990 | 4,100 |
| 2001/07/13 | 2,960 | 3,030 | 2,955 | 2,995 | 7,000 |
| 2001/07/12 | 2,940 | 3,020 | 2,940 | 3,010 | 13,700 |
| 2001/07/11 | 2,860 | 2,990 | 2,860 | 2,905 | 12,400 |
| 2001/07/10 | 3,050 | 3,050 | 2,950 | 3,020 | 9,800 |
| 2001/07/09 | 3,060 | 3,090 | 3,020 | 3,090 | 13,100 |
| 2001/07/06 | 3,060 | 3,060 | 2,990 | 3,050 | 7,900 |
| 2001/07/05 | 3,030 | 3,060 | 3,030 | 3,060 | 20,600 |
| 2001/07/04 | 3,060 | 3,060 | 3,030 | 3,030 | 9,800 |
| 2001/07/03 | 3,040 | 3,060 | 3,010 | 3,060 | 37,000 |
| 2001/07/02 | 2,950 | 3,050 | 2,950 | 3,050 | 57,300 |
| 2001/06/29 | 2,850 | 3,000 | 2,850 | 3,000 | 27,400 |
| 2001/06/28 | 2,970 | 2,970 | 2,850 | 2,890 | 15,100 |
| 2001/06/27 | 2,980 | 2,980 | 2,955 | 2,975 | 28,700 |
| 2001/06/26 | 2,980 | 2,980 | 2,950 | 2,980 | 24,900 |
| 2001/06/25 | 2,980 | 2,980 | 2,915 | 2,915 | 13,300 |
| 2001/06/22 | 2,885 | 2,945 | 2,885 | 2,900 | 42,000 |
| 2001/06/21 | 2,900 | 2,930 | 2,880 | 2,885 | 40,100 |
| 2001/06/20 | 2,830 | 2,950 | 2,820 | 2,900 | 11,700 |
| 2001/06/19 | 3,010 | 3,020 | 2,810 | 2,820 | 41,600 |
| 2001/06/18 | 2,815 | 2,950 | 2,815 | 2,895 | 8,800 |
| 2001/06/15 | 2,845 | 2,915 | 2,845 | 2,855 | 13,500 |
| 2001/06/14 | 2,850 | 2,860 | 2,810 | 2,860 | 11,600 |
| 2001/06/13 | 2,800 | 2,870 | 2,795 | 2,820 | 13,900 |
| 2001/06/12 | 2,995 | 2,995 | 2,755 | 2,800 | 14,400 |
| 2001/06/11 | 2,990 | 3,000 | 2,985 | 3,000 | 29,100 |
| 2001/06/08 | 2,970 | 3,000 | 2,915 | 2,990 | 74,900 |
| 2001/06/07 | 2,840 | 2,840 | 2,790 | 2,840 | 9,500 |
| 2001/06/06 | 2,995 | 3,000 | 2,840 | 2,840 | 7,900 |
| 2001/06/05 | 2,960 | 3,000 | 2,955 | 3,000 | 20,400 |
| 2001/06/04 | 2,890 | 2,900 | 2,870 | 2,900 | 50,800 |
| 2001/06/01 | 2,890 | 2,895 | 2,820 | 2,890 | 44,700 |
| 2001/05/31 | 2,895 | 2,905 | 2,850 | 2,860 | 29,400 |
| 2001/05/30 | 2,850 | 2,900 | 2,810 | 2,895 | 15,300 |
| 2001/05/29 | 2,840 | 2,890 | 2,840 | 2,890 | 8,700 |
| 2001/05/28 | 2,890 | 2,890 | 2,885 | 2,885 | 4,600 |
| 2001/05/25 | 2,880 | 2,890 | 2,840 | 2,890 | 10,100 |
| 2001/05/24 | 2,840 | 2,850 | 2,760 | 2,780 | 18,000 |
| 2001/05/23 | 2,830 | 2,890 | 2,830 | 2,890 | 15,900 |
| 2001/05/22 | 2,845 | 2,875 | 2,800 | 2,870 | 13,200 |
| 2001/05/21 | 2,820 | 2,865 | 2,800 | 2,860 | 13,400 |
| 2001/05/18 | 2,870 | 2,870 | 2,820 | 2,820 | 7,900 |
| 2001/05/17 | 2,825 | 2,870 | 2,825 | 2,870 | 23,900 |
| 2001/05/16 | 2,800 | 2,825 | 2,800 | 2,820 | 29,800 |
| 2001/05/15 | 2,825 | 2,830 | 2,800 | 2,810 | 39,200 |
| 2001/05/14 | 2,880 | 2,880 | 2,800 | 2,835 | 20,400 |
| 2001/05/11 | 2,785 | 2,805 | 2,770 | 2,800 | 42,100 |
| 2001/05/10 | 2,830 | 2,830 | 2,800 | 2,825 | 36,300 |
| 2001/05/09 | 2,820 | 2,835 | 2,800 | 2,830 | 39,400 |
| 2001/05/08 | 2,800 | 2,820 | 2,785 | 2,805 | 102,900 |
| 2001/05/07 | 2,790 | 2,830 | 2,790 | 2,820 | 48,600 |
| 2001/05/02 | 2,850 | 2,855 | 2,820 | 2,850 | 70,700 |
| 2001/05/01 | 2,720 | 2,850 | 2,720 | 2,850 | 26,700 |
| 2001/04/27 | 2,750 | 2,770 | 2,670 | 2,695 | 47,100 |
| 2001/04/26 | 2,750 | 2,750 | 2,730 | 2,750 | 18,400 |
| 2001/04/25 | 2,750 | 2,755 | 2,725 | 2,740 | 20,700 |
| 2001/04/24 | 2,690 | 2,750 | 2,650 | 2,750 | 22,000 |
| 2001/04/23 | 2,690 | 2,700 | 2,680 | 2,695 | 34,200 |
| 2001/04/20 | 2,700 | 2,705 | 2,680 | 2,700 | 45,600 |
| 2001/04/19 | 2,650 | 2,720 | 2,650 | 2,705 | 29,300 |
| 2001/04/18 | 2,610 | 2,720 | 2,610 | 2,720 | 36,900 |
| 2001/04/17 | 2,600 | 2,620 | 2,595 | 2,600 | 97,300 |
| 2001/04/16 | 2,635 | 2,650 | 2,610 | 2,615 | 62,100 |
| 2001/04/13 | 2,595 | 2,645 | 2,595 | 2,610 | 26,900 |
| 2001/04/12 | 2,600 | 2,600 | 2,565 | 2,585 | 28,600 |
| 2001/04/11 | 2,650 | 2,650 | 2,600 | 2,600 | 54,900 |
| 2001/04/10 | 2,730 | 2,730 | 2,650 | 2,725 | 31,700 |
| 2001/04/09 | 2,740 | 2,740 | 2,660 | 2,710 | 35,700 |
| 2001/04/06 | 2,720 | 2,750 | 2,720 | 2,740 | 38,500 |
| 2001/04/05 | 2,490 | 2,740 | 2,490 | 2,715 | 85,800 |
| 2001/04/04 | 2,450 | 2,495 | 2,450 | 2,480 | 62,600 |
| 2001/04/03 | 2,360 | 2,515 | 2,360 | 2,470 | 62,500 |
| 2001/04/02 | 2,350 | 2,365 | 2,300 | 2,360 | 40,600 |
| 2001/03/30 | 2,345 | 2,365 | 2,320 | 2,350 | 31,700 |
| 2001/03/29 | 2,345 | 2,375 | 2,305 | 2,345 | 8,500 |
| 2001/03/28 | 2,380 | 2,415 | 2,300 | 2,395 | 26,700 |
| 2001/03/27 | 2,355 | 2,450 | 2,355 | 2,375 | 23,000 |
| 2001/03/26 | 2,335 | 2,380 | 2,300 | 2,350 | 26,500 |
| 2001/03/23 | 2,390 | 2,390 | 2,210 | 2,300 | 8,400 |
| 2001/03/22 | 2,390 | 2,400 | 2,230 | 2,230 | 15,100 |
| 2001/03/21 | 2,290 | 2,400 | 2,290 | 2,400 | 27,700 |
| 2001/03/19 | 2,265 | 2,300 | 2,250 | 2,290 | 11,100 |
| 2001/03/16 | 2,195 | 2,275 | 2,195 | 2,250 | 27,800 |
| 2001/03/15 | 2,090 | 2,180 | 2,000 | 2,160 | 39,300 |
| 2001/03/14 | 2,050 | 2,095 | 2,050 | 2,095 | 25,900 |
| 2001/03/13 | 2,180 | 2,180 | 2,065 | 2,065 | 9,200 |
| 2001/03/12 | 2,200 | 2,200 | 2,160 | 2,165 | 4,500 |
| 2001/03/09 | 2,135 | 2,200 | 2,130 | 2,200 | 46,900 |
| 2001/03/08 | 2,275 | 2,290 | 2,150 | 2,175 | 12,900 |
| 2001/03/07 | 2,200 | 2,280 | 2,180 | 2,275 | 63,100 |
| 2001/03/06 | 2,025 | 2,220 | 2,025 | 2,190 | 53,400 |
| 2001/03/05 | 2,020 | 2,090 | 2,015 | 2,030 | 8,900 |
| 2001/03/02 | 2,080 | 2,080 | 2,010 | 2,015 | 21,900 |
| 2001/03/01 | 2,110 | 2,170 | 2,090 | 2,155 | 43,300 |
| 2001/02/28 | 2,150 | 2,150 | 2,090 | 2,110 | 18,100 |
| 2001/02/27 | 2,200 | 2,200 | 2,100 | 2,150 | 19,800 |
| 2001/02/26 | 2,300 | 2,300 | 2,180 | 2,180 | 6,000 |
| 2001/02/23 | 2,210 | 2,260 | 2,210 | 2,260 | 49,100 |
| 2001/02/22 | 2,140 | 2,200 | 2,100 | 2,190 | 63,900 |
| 2001/02/21 | 2,110 | 2,140 | 2,080 | 2,110 | 11,500 |
| 2001/02/20 | 2,100 | 2,150 | 2,100 | 2,150 | 6,900 |
| 2001/02/19 | 2,100 | 2,120 | 2,000 | 2,100 | 21,900 |
| 2001/02/16 | 2,110 | 2,150 | 2,110 | 2,130 | 16,400 |
| 2001/02/15 | 2,140 | 2,140 | 2,105 | 2,120 | 16,700 |
| 2001/02/14 | 2,135 | 2,200 | 2,130 | 2,140 | 5,400 |
| 2001/02/13 | 2,165 | 2,170 | 2,090 | 2,135 | 19,300 |
| 2001/02/09 | 2,155 | 2,160 | 2,140 | 2,145 | 12,900 |
| 2001/02/08 | 2,200 | 2,200 | 2,140 | 2,140 | 9,700 |
| 2001/02/07 | 2,190 | 2,220 | 2,190 | 2,205 | 2,200 |
| 2001/02/06 | 2,180 | 2,230 | 2,170 | 2,190 | 9,100 |
| 2001/02/05 | 2,355 | 2,360 | 2,140 | 2,220 | 25,300 |
| 2001/02/02 | 2,215 | 2,440 | 2,210 | 2,370 | 70,400 |
| 2001/02/01 | 2,200 | 2,240 | 2,200 | 2,215 | 14,800 |
| 2001/01/31 | 2,215 | 2,295 | 2,215 | 2,275 | 29,300 |
| 2001/01/30 | 2,215 | 2,300 | 2,200 | 2,255 | 27,400 |
| 2001/01/29 | 2,220 | 2,280 | 2,210 | 2,210 | 10,800 |
| 2001/01/26 | 2,265 | 2,290 | 2,250 | 2,290 | 18,200 |
| 2001/01/25 | 2,290 | 2,290 | 2,200 | 2,215 | 9,100 |
| 2001/01/24 | 2,170 | 2,270 | 2,170 | 2,255 | 12,900 |
| 2001/01/23 | 2,290 | 2,290 | 2,190 | 2,190 | 5,700 |
| 2001/01/22 | 2,195 | 2,200 | 2,110 | 2,200 | 14,200 |
| 2001/01/19 | 2,300 | 2,300 | 2,230 | 2,230 | 10,800 |
| 2001/01/18 | 2,260 | 2,320 | 2,180 | 2,300 | 16,500 |
| 2001/01/17 | 2,225 | 2,300 | 2,100 | 2,260 | 26,000 |
| 2001/01/16 | 2,300 | 2,350 | 2,285 | 2,305 | 16,900 |
| 2001/01/15 | 2,195 | 2,250 | 2,195 | 2,225 | 9,900 |
| 2001/01/12 | 2,150 | 2,200 | 1,990 | 2,150 | 39,500 |
| 2001/01/11 | 2,150 | 2,150 | 2,050 | 2,105 | 11,600 |
| 2001/01/10 | 2,250 | 2,250 | 2,180 | 2,200 | 14,200 |
| 2001/01/09 | 2,195 | 2,290 | 2,170 | 2,250 | 14,900 |
| 2001/01/05 | 2,175 | 2,250 | 2,175 | 2,210 | 28,900 |
| 2001/01/04 | 2,400 | 2,405 | 2,155 | 2,155 | 5,100 |