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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,995 | 2,995 | 2,930 | 2,980 | 4,300 |
| 2002/12/27 | 2,880 | 3,010 | 2,875 | 3,000 | 42,000 |
| 2002/12/26 | 2,825 | 2,945 | 2,825 | 2,875 | 18,500 |
| 2002/12/25 | 2,835 | 2,885 | 2,820 | 2,820 | 41,100 |
| 2002/12/24 | 2,820 | 2,880 | 2,820 | 2,835 | 56,800 |
| 2002/12/20 | 2,820 | 2,880 | 2,815 | 2,850 | 107,600 |
| 2002/12/19 | 2,810 | 2,825 | 2,810 | 2,820 | 130,600 |
| 2002/12/18 | 2,830 | 2,865 | 2,820 | 2,820 | 81,600 |
| 2002/12/17 | 2,850 | 2,880 | 2,850 | 2,855 | 36,400 |
| 2002/12/16 | 2,865 | 2,880 | 2,845 | 2,850 | 40,600 |
| 2002/12/13 | 2,885 | 2,890 | 2,860 | 2,890 | 125,100 |
| 2002/12/12 | 2,860 | 2,875 | 2,855 | 2,860 | 29,600 |
| 2002/12/11 | 2,880 | 2,890 | 2,830 | 2,835 | 55,900 |
| 2002/12/10 | 2,840 | 2,905 | 2,840 | 2,865 | 61,300 |
| 2002/12/09 | 2,835 | 2,870 | 2,815 | 2,815 | 102,500 |
| 2002/12/06 | 2,930 | 2,945 | 2,815 | 2,815 | 122,000 |
| 2002/12/05 | 2,950 | 2,975 | 2,925 | 2,930 | 86,900 |
| 2002/12/04 | 2,980 | 3,030 | 2,970 | 2,990 | 69,000 |
| 2002/12/03 | 3,000 | 3,030 | 2,950 | 2,990 | 79,000 |
| 2002/12/02 | 2,915 | 3,030 | 2,915 | 2,995 | 48,500 |
| 2002/11/29 | 2,915 | 3,030 | 2,915 | 2,955 | 66,500 |
| 2002/11/28 | 3,000 | 3,030 | 2,955 | 2,955 | 34,600 |
| 2002/11/27 | 2,915 | 2,995 | 2,915 | 2,980 | 32,000 |
| 2002/11/26 | 3,000 | 3,050 | 2,950 | 2,950 | 22,900 |
| 2002/11/25 | 3,030 | 3,070 | 3,030 | 3,050 | 87,300 |
| 2002/11/22 | 2,940 | 3,000 | 2,940 | 3,000 | 113,200 |
| 2002/11/21 | 2,900 | 2,930 | 2,890 | 2,900 | 114,300 |
| 2002/11/20 | 2,790 | 2,915 | 2,790 | 2,840 | 153,200 |
| 2002/11/19 | 2,800 | 2,830 | 2,765 | 2,765 | 90,500 |
| 2002/11/18 | 2,800 | 2,865 | 2,800 | 2,830 | 63,300 |
| 2002/11/15 | 2,800 | 2,875 | 2,785 | 2,810 | 118,000 |
| 2002/11/14 | 2,800 | 2,870 | 2,795 | 2,800 | 76,200 |
| 2002/11/13 | 2,800 | 2,850 | 2,750 | 2,830 | 161,600 |
| 2002/11/12 | 2,840 | 2,845 | 2,740 | 2,780 | 194,400 |
| 2002/11/11 | 3,010 | 3,020 | 2,960 | 2,960 | 91,800 |
| 2002/11/08 | 3,010 | 3,090 | 3,010 | 3,050 | 58,200 |
| 2002/11/07 | 3,060 | 3,130 | 2,990 | 3,080 | 57,000 |
| 2002/11/06 | 3,120 | 3,190 | 3,120 | 3,130 | 39,400 |
| 2002/11/05 | 3,190 | 3,200 | 3,160 | 3,190 | 69,400 |
| 2002/11/01 | 3,130 | 3,180 | 3,100 | 3,160 | 39,000 |
| 2002/10/31 | 3,230 | 3,240 | 3,090 | 3,090 | 111,200 |
| 2002/10/30 | 3,250 | 3,320 | 3,250 | 3,300 | 103,800 |
| 2002/10/29 | 3,200 | 3,270 | 3,170 | 3,230 | 121,600 |
| 2002/10/28 | 3,160 | 3,200 | 3,150 | 3,200 | 265,500 |
| 2002/10/25 | 3,350 | 3,390 | 3,160 | 3,160 | 113,400 |
| 2002/10/24 | 3,360 | 3,480 | 3,350 | 3,390 | 95,800 |
| 2002/10/23 | 3,200 | 3,410 | 3,200 | 3,350 | 151,700 |
| 2002/10/22 | 3,320 | 3,320 | 3,210 | 3,240 | 48,500 |
| 2002/10/21 | 3,340 | 3,380 | 3,330 | 3,330 | 61,400 |
| 2002/10/18 | 3,170 | 3,390 | 3,170 | 3,310 | 76,800 |
| 2002/10/17 | 3,260 | 3,280 | 3,170 | 3,170 | 80,100 |
| 2002/10/16 | 3,210 | 3,230 | 3,150 | 3,160 | 62,000 |
| 2002/10/15 | 3,080 | 3,280 | 3,080 | 3,250 | 86,100 |
| 2002/10/11 | 3,070 | 3,170 | 3,070 | 3,130 | 116,800 |
| 2002/10/10 | 3,140 | 3,200 | 3,120 | 3,120 | 86,400 |
| 2002/10/09 | 3,120 | 3,190 | 3,110 | 3,150 | 51,600 |
| 2002/10/08 | 3,100 | 3,180 | 3,090 | 3,130 | 58,000 |
| 2002/10/07 | 3,210 | 3,230 | 3,140 | 3,180 | 52,600 |
| 2002/10/04 | 3,190 | 3,300 | 3,190 | 3,270 | 78,400 |
| 2002/10/03 | 3,250 | 3,290 | 3,220 | 3,240 | 61,800 |
| 2002/10/02 | 3,210 | 3,240 | 3,170 | 3,180 | 99,400 |
| 2002/10/01 | 3,250 | 3,320 | 3,230 | 3,240 | 41,900 |
| 2002/09/30 | 3,250 | 3,350 | 3,250 | 3,250 | 48,600 |
| 2002/09/27 | 3,180 | 3,340 | 3,180 | 3,280 | 32,500 |
| 2002/09/26 | 3,200 | 3,250 | 3,150 | 3,180 | 56,800 |
| 2002/09/25 | 3,250 | 3,250 | 3,170 | 3,170 | 73,500 |
| 2002/09/24 | 3,230 | 3,330 | 3,200 | 3,250 | 180,900 |
| 2002/09/20 | 3,350 | 3,430 | 3,190 | 3,230 | 81,400 |
| 2002/09/19 | 3,300 | 3,460 | 3,300 | 3,350 | 77,600 |
| 2002/09/18 | 3,200 | 3,290 | 3,190 | 3,250 | 55,200 |
| 2002/09/17 | 3,190 | 3,250 | 3,180 | 3,190 | 28,600 |
| 2002/09/13 | 3,190 | 3,190 | 3,120 | 3,180 | 68,300 |
| 2002/09/12 | 3,170 | 3,250 | 3,160 | 3,200 | 31,700 |
| 2002/09/11 | 3,160 | 3,200 | 3,100 | 3,120 | 20,900 |
| 2002/09/10 | 3,150 | 3,260 | 3,150 | 3,200 | 32,600 |
| 2002/09/09 | 3,210 | 3,310 | 3,090 | 3,150 | 25,200 |
| 2002/09/06 | 3,190 | 3,210 | 3,170 | 3,190 | 25,100 |
| 2002/09/05 | 3,220 | 3,410 | 3,200 | 3,250 | 86,600 |
| 2002/09/04 | 3,150 | 3,250 | 3,020 | 3,020 | 91,700 |
| 2002/09/03 | 3,450 | 3,450 | 3,300 | 3,300 | 61,100 |
| 2002/09/02 | 3,500 | 3,500 | 3,460 | 3,470 | 26,400 |
| 2002/08/30 | 3,500 | 3,500 | 3,450 | 3,450 | 25,700 |
| 2002/08/29 | 3,450 | 3,500 | 3,450 | 3,450 | 34,200 |
| 2002/08/28 | 3,540 | 3,580 | 3,500 | 3,530 | 26,900 |
| 2002/08/27 | 3,570 | 3,580 | 3,510 | 3,540 | 23,600 |
| 2002/08/26 | 3,500 | 3,610 | 3,500 | 3,570 | 37,700 |
| 2002/08/23 | 3,580 | 3,620 | 3,560 | 3,600 | 46,500 |
| 2002/08/22 | 3,510 | 3,570 | 3,450 | 3,560 | 91,200 |
| 2002/08/21 | 3,630 | 3,630 | 3,580 | 3,600 | 66,700 |
| 2002/08/20 | 3,580 | 3,580 | 3,500 | 3,530 | 28,700 |
| 2002/08/19 | 3,640 | 3,660 | 3,530 | 3,530 | 45,600 |
| 2002/08/16 | 3,450 | 3,650 | 3,450 | 3,650 | 66,400 |
| 2002/08/15 | 3,550 | 3,550 | 3,420 | 3,450 | 71,500 |
| 2002/08/14 | 3,590 | 3,590 | 3,490 | 3,510 | 55,300 |
| 2002/08/13 | 3,460 | 3,590 | 3,460 | 3,570 | 42,100 |
| 2002/08/12 | 3,580 | 3,620 | 3,560 | 3,560 | 70,800 |
| 2002/08/09 | 3,580 | 3,590 | 3,510 | 3,580 | 49,000 |
| 2002/08/08 | 3,500 | 3,560 | 3,470 | 3,480 | 85,300 |
| 2002/08/07 | 3,470 | 3,500 | 3,410 | 3,470 | 65,100 |
| 2002/08/06 | 3,410 | 3,440 | 3,350 | 3,370 | 58,500 |
| 2002/08/05 | 3,400 | 3,420 | 3,370 | 3,400 | 49,100 |
| 2002/08/02 | 3,370 | 3,490 | 3,370 | 3,480 | 39,800 |
| 2002/08/01 | 3,500 | 3,500 | 3,380 | 3,410 | 29,200 |
| 2002/07/31 | 3,370 | 3,510 | 3,340 | 3,460 | 63,100 |
| 2002/07/30 | 3,390 | 3,460 | 3,390 | 3,420 | 29,900 |
| 2002/07/29 | 3,400 | 3,400 | 3,340 | 3,340 | 56,900 |
| 2002/07/26 | 3,450 | 3,460 | 3,350 | 3,350 | 93,000 |
| 2002/07/25 | 3,520 | 3,520 | 3,450 | 3,450 | 39,600 |
| 2002/07/24 | 3,410 | 3,420 | 3,370 | 3,390 | 34,800 |
| 2002/07/23 | 3,400 | 3,460 | 3,390 | 3,410 | 77,500 |
| 2002/07/22 | 3,400 | 3,450 | 3,370 | 3,430 | 49,800 |
| 2002/07/19 | 3,460 | 3,490 | 3,440 | 3,450 | 33,900 |
| 2002/07/18 | 3,500 | 3,550 | 3,450 | 3,510 | 130,300 |
| 2002/07/17 | 3,490 | 3,580 | 3,460 | 3,490 | 85,500 |
| 2002/07/16 | 3,500 | 3,590 | 3,490 | 3,540 | 69,600 |
| 2002/07/15 | 3,590 | 3,640 | 3,530 | 3,540 | 30,100 |
| 2002/07/12 | 3,750 | 3,750 | 3,590 | 3,590 | 36,800 |
| 2002/07/11 | 3,700 | 3,700 | 3,620 | 3,680 | 31,400 |
| 2002/07/10 | 3,670 | 3,720 | 3,670 | 3,710 | 24,600 |
| 2002/07/09 | 3,700 | 3,720 | 3,680 | 3,720 | 93,100 |
| 2002/07/08 | 3,700 | 3,750 | 3,680 | 3,700 | 59,500 |
| 2002/07/05 | 3,750 | 3,760 | 3,650 | 3,740 | 92,400 |
| 2002/07/04 | 3,690 | 3,850 | 3,680 | 3,830 | 200,900 |
| 2002/07/03 | 3,540 | 3,700 | 3,530 | 3,680 | 177,000 |
| 2002/07/02 | 3,490 | 3,550 | 3,470 | 3,550 | 101,500 |
| 2002/07/01 | 3,530 | 3,590 | 3,490 | 3,540 | 87,300 |
| 2002/06/28 | 3,470 | 3,510 | 3,420 | 3,490 | 63,300 |
| 2002/06/27 | 3,350 | 3,470 | 3,350 | 3,400 | 26,100 |
| 2002/06/26 | 3,500 | 3,500 | 3,350 | 3,370 | 45,100 |
| 2002/06/25 | 3,510 | 3,510 | 3,420 | 3,480 | 103,000 |
| 2002/06/24 | 3,320 | 3,410 | 3,320 | 3,410 | 67,500 |
| 2002/06/21 | 3,450 | 3,460 | 3,360 | 3,360 | 48,900 |
| 2002/06/20 | 3,480 | 3,500 | 3,440 | 3,450 | 165,000 |
| 2002/06/19 | 3,500 | 3,550 | 3,460 | 3,480 | 115,100 |
| 2002/06/18 | 3,340 | 3,460 | 3,340 | 3,440 | 72,500 |
| 2002/06/17 | 3,450 | 3,450 | 3,310 | 3,340 | 78,300 |
| 2002/06/14 | 3,600 | 3,600 | 3,500 | 3,500 | 174,400 |
| 2002/06/13 | 3,530 | 3,570 | 3,420 | 3,500 | 75,000 |
| 2002/06/12 | 3,450 | 3,580 | 3,420 | 3,580 | 59,800 |
| 2002/06/11 | 3,570 | 3,610 | 3,500 | 3,500 | 132,100 |
| 2002/06/10 | 3,600 | 3,700 | 3,580 | 3,620 | 213,800 |
| 2002/06/07 | 3,280 | 3,350 | 3,230 | 3,330 | 64,600 |
| 2002/06/06 | 3,320 | 3,410 | 3,240 | 3,260 | 150,700 |
| 2002/06/05 | 3,300 | 3,300 | 3,150 | 3,170 | 39,600 |
| 2002/06/04 | 3,250 | 3,290 | 3,170 | 3,250 | 143,800 |
| 2002/06/03 | 3,280 | 3,310 | 3,250 | 3,260 | 86,400 |
| 2002/05/31 | 3,320 | 3,400 | 3,260 | 3,330 | 40,400 |
| 2002/05/30 | 3,350 | 3,390 | 3,340 | 3,380 | 46,500 |
| 2002/05/29 | 3,370 | 3,400 | 3,300 | 3,350 | 51,500 |
| 2002/05/28 | 3,300 | 3,300 | 3,220 | 3,220 | 45,800 |
| 2002/05/27 | 3,310 | 3,420 | 3,250 | 3,270 | 61,100 |
| 2002/05/24 | 3,540 | 3,550 | 3,250 | 3,310 | 155,400 |
| 2002/05/23 | 3,650 | 3,660 | 3,450 | 3,490 | 76,800 |
| 2002/05/22 | 3,500 | 3,690 | 3,500 | 3,650 | 90,200 |
| 2002/05/21 | 3,470 | 3,530 | 3,400 | 3,530 | 51,800 |
| 2002/05/20 | 3,310 | 3,450 | 3,300 | 3,450 | 39,800 |
| 2002/05/17 | 3,360 | 3,400 | 3,310 | 3,350 | 68,400 |
| 2002/05/16 | 3,310 | 3,340 | 3,260 | 3,330 | 32,300 |
| 2002/05/15 | 3,280 | 3,370 | 3,270 | 3,310 | 104,000 |
| 2002/05/14 | 3,200 | 3,280 | 3,200 | 3,240 | 77,200 |
| 2002/05/13 | 3,170 | 3,200 | 3,170 | 3,180 | 42,400 |
| 2002/05/10 | 3,200 | 3,200 | 3,100 | 3,120 | 46,700 |
| 2002/05/09 | 3,180 | 3,190 | 3,140 | 3,150 | 20,700 |
| 2002/05/08 | 3,080 | 3,150 | 3,080 | 3,080 | 15,300 |
| 2002/05/07 | 3,170 | 3,170 | 3,130 | 3,130 | 14,100 |
| 2002/05/02 | 3,170 | 3,190 | 3,140 | 3,160 | 27,100 |
| 2002/05/01 | 3,120 | 3,190 | 3,110 | 3,190 | 41,900 |
| 2002/04/30 | 3,040 | 3,150 | 3,040 | 3,120 | 54,900 |
| 2002/04/26 | 3,070 | 3,140 | 3,050 | 3,140 | 47,100 |
| 2002/04/25 | 3,080 | 3,090 | 3,000 | 3,020 | 39,000 |
| 2002/04/24 | 2,985 | 3,150 | 2,985 | 3,100 | 59,700 |
| 2002/04/23 | 3,030 | 3,070 | 2,985 | 2,985 | 56,100 |
| 2002/04/22 | 3,030 | 3,100 | 3,030 | 3,100 | 21,800 |
| 2002/04/19 | 3,070 | 3,110 | 3,010 | 3,110 | 49,900 |
| 2002/04/18 | 2,970 | 3,100 | 2,965 | 3,060 | 52,000 |
| 2002/04/17 | 2,975 | 3,050 | 2,975 | 3,020 | 26,900 |
| 2002/04/16 | 2,950 | 3,000 | 2,945 | 2,995 | 36,700 |
| 2002/04/15 | 3,000 | 3,050 | 2,950 | 2,950 | 41,400 |
| 2002/04/12 | 3,050 | 3,050 | 2,960 | 2,990 | 36,600 |
| 2002/04/11 | 3,080 | 3,190 | 3,070 | 3,090 | 154,800 |
| 2002/04/10 | 3,000 | 3,030 | 2,980 | 3,030 | 136,800 |
| 2002/04/09 | 3,020 | 3,030 | 2,940 | 2,950 | 42,600 |
| 2002/04/08 | 2,990 | 3,020 | 2,945 | 3,000 | 64,900 |
| 2002/04/05 | 2,935 | 2,935 | 2,905 | 2,920 | 39,900 |
| 2002/04/04 | 2,890 | 2,940 | 2,855 | 2,895 | 80,100 |
| 2002/04/03 | 2,905 | 2,955 | 2,895 | 2,895 | 97,100 |
| 2002/04/02 | 2,840 | 2,900 | 2,825 | 2,885 | 54,100 |
| 2002/04/01 | 2,880 | 2,900 | 2,810 | 2,880 | 37,300 |
| 2002/03/29 | 3,000 | 3,000 | 2,925 | 2,925 | 105,000 |
| 2002/03/28 | 2,880 | 2,990 | 2,860 | 2,960 | 94,400 |
| 2002/03/27 | 2,830 | 2,870 | 2,810 | 2,870 | 31,400 |
| 2002/03/26 | 2,890 | 2,910 | 2,795 | 2,850 | 23,200 |
| 2002/03/25 | 2,900 | 2,900 | 2,830 | 2,895 | 44,100 |
| 2002/03/22 | 2,850 | 2,880 | 2,810 | 2,860 | 61,100 |
| 2002/03/20 | 2,820 | 2,835 | 2,770 | 2,810 | 76,400 |
| 2002/03/19 | 2,875 | 2,875 | 2,800 | 2,820 | 76,700 |
| 2002/03/18 | 2,800 | 2,860 | 2,760 | 2,795 | 141,600 |
| 2002/03/15 | 2,725 | 2,770 | 2,645 | 2,730 | 137,300 |
| 2002/03/14 | 2,600 | 2,735 | 2,580 | 2,725 | 114,900 |
| 2002/03/13 | 2,690 | 2,690 | 2,625 | 2,660 | 125,800 |
| 2002/03/12 | 2,650 | 2,700 | 2,610 | 2,695 | 94,100 |
| 2002/03/11 | 2,670 | 2,690 | 2,610 | 2,650 | 98,300 |
| 2002/03/08 | 2,605 | 2,650 | 2,600 | 2,630 | 214,900 |
| 2002/03/07 | 2,635 | 2,650 | 2,545 | 2,565 | 166,400 |
| 2002/03/06 | 2,545 | 2,630 | 2,545 | 2,625 | 229,600 |
| 2002/03/05 | 2,525 | 2,590 | 2,500 | 2,545 | 254,400 |
| 2002/03/04 | 2,500 | 2,550 | 2,495 | 2,520 | 108,400 |
| 2002/03/01 | 2,550 | 2,550 | 2,510 | 2,535 | 126,800 |
| 2002/02/28 | 2,550 | 2,570 | 2,500 | 2,565 | 131,400 |
| 2002/02/27 | 2,500 | 2,580 | 2,490 | 2,580 | 286,900 |
| 2002/02/26 | 2,500 | 2,530 | 2,470 | 2,530 | 244,300 |
| 2002/02/25 | 2,505 | 2,510 | 2,480 | 2,505 | 193,600 |
| 2002/02/22 | 2,505 | 2,550 | 2,490 | 2,540 | 195,600 |
| 2002/02/21 | 2,575 | 2,580 | 2,490 | 2,505 | 179,600 |
| 2002/02/20 | 2,530 | 2,580 | 2,490 | 2,570 | 445,800 |
| 2002/02/19 | 2,380 | 2,595 | 2,360 | 2,570 | 1,776,900 |
| 2002/02/18 | 2,615 | 2,800 | 2,600 | 2,740 | 117,200 |
| 2002/02/15 | 2,600 | 2,615 | 2,560 | 2,615 | 76,500 |
| 2002/02/14 | 2,610 | 2,660 | 2,550 | 2,550 | 95,400 |
| 2002/02/13 | 2,520 | 2,525 | 2,460 | 2,500 | 301,700 |
| 2002/02/12 | 2,555 | 2,650 | 2,520 | 2,520 | 149,500 |
| 2002/02/08 | 2,200 | 2,520 | 2,190 | 2,465 | 765,400 |
| 2002/02/07 | 2,260 | 2,340 | 2,200 | 2,200 | 151,900 |
| 2002/02/06 | 2,185 | 2,260 | 2,160 | 2,230 | 241,900 |
| 2002/02/05 | 2,290 | 2,400 | 2,265 | 2,265 | 62,600 |
| 2002/02/04 | 2,630 | 2,630 | 2,410 | 2,410 | 51,200 |
| 2002/02/01 | 2,650 | 2,670 | 2,550 | 2,670 | 44,200 |
| 2002/01/31 | 2,550 | 2,660 | 2,550 | 2,650 | 69,200 |
| 2002/01/30 | 2,650 | 2,675 | 2,550 | 2,550 | 26,000 |
| 2002/01/29 | 2,805 | 2,805 | 2,730 | 2,730 | 27,100 |
| 2002/01/28 | 2,750 | 2,805 | 2,745 | 2,805 | 33,700 |
| 2002/01/25 | 2,870 | 2,870 | 2,725 | 2,735 | 105,400 |
| 2002/01/24 | 2,900 | 3,000 | 2,880 | 3,000 | 40,200 |
| 2002/01/23 | 2,910 | 2,945 | 2,860 | 2,915 | 39,800 |
| 2002/01/22 | 2,950 | 3,010 | 2,910 | 2,990 | 44,500 |
| 2002/01/21 | 2,990 | 2,990 | 2,910 | 2,945 | 49,400 |
| 2002/01/18 | 2,960 | 3,000 | 2,950 | 2,990 | 46,400 |
| 2002/01/17 | 2,950 | 2,980 | 2,930 | 2,960 | 50,300 |
| 2002/01/16 | 2,900 | 2,940 | 2,900 | 2,910 | 45,400 |
| 2002/01/15 | 2,900 | 2,900 | 2,800 | 2,800 | 10,100 |
| 2002/01/11 | 3,010 | 3,010 | 2,900 | 2,900 | 32,600 |
| 2002/01/10 | 3,090 | 3,090 | 2,935 | 2,940 | 24,200 |
| 2002/01/09 | 3,030 | 3,070 | 2,950 | 2,965 | 16,400 |
| 2002/01/08 | 3,100 | 3,150 | 2,980 | 2,980 | 21,900 |
| 2002/01/07 | 3,160 | 3,170 | 3,060 | 3,060 | 14,900 |
| 2002/01/04 | 3,200 | 3,200 | 3,160 | 3,190 | 4,400 |