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
2003/12/30 2,495 2,495 2,460 2,480 10,200
2003/12/29 2,455 2,470 2,445 2,460 30,400
2003/12/26 2,440 2,455 2,430 2,455 21,700
2003/12/25 2,470 2,480 2,440 2,445 38,400
2003/12/24 2,470 2,470 2,435 2,435 47,100
2003/12/22 2,435 2,495 2,430 2,470 104,300
2003/12/19 2,495 2,495 2,425 2,430 117,100
2003/12/18 2,520 2,525 2,475 2,490 94,200
2003/12/17 2,590 2,600 2,510 2,520 72,600
2003/12/16 2,580 2,635 2,525 2,590 106,900
2003/12/15 2,575 2,605 2,555 2,590 108,600
2003/12/12 2,505 2,550 2,460 2,505 263,300
2003/12/11 2,310 2,445 2,310 2,425 131,800
2003/12/10 2,350 2,350 2,300 2,310 25,900
2003/12/09 2,310 2,335 2,310 2,325 49,000
2003/12/08 2,315 2,360 2,315 2,350 113,900
2003/12/05 2,355 2,360 2,340 2,350 63,000
2003/12/04 2,370 2,380 2,325 2,380 100,200
2003/12/03 2,300 2,350 2,300 2,330 166,200
2003/12/02 2,365 2,365 2,285 2,315 197,200
2003/12/01 2,320 2,360 2,270 2,360 95,500
2003/11/28 2,335 2,370 2,330 2,355 51,700
2003/11/27 2,365 2,390 2,325 2,350 106,100
2003/11/26 2,290 2,400 2,290 2,360 104,600
2003/11/25 2,380 2,380 2,260 2,350 110,300
2003/11/21 2,340 2,400 2,310 2,340 44,300
2003/11/20 2,285 2,370 2,285 2,365 51,500
2003/11/19 2,300 2,340 2,280 2,285 65,500
2003/11/18 2,350 2,370 2,300 2,320 73,300
2003/11/17 2,540 2,540 2,370 2,410 47,000
2003/11/14 2,570 2,580 2,535 2,540 109,200
2003/11/13 2,395 2,465 2,395 2,465 33,400
2003/11/12 2,410 2,430 2,355 2,430 43,400
2003/11/11 2,485 2,485 2,310 2,450 56,800
2003/11/10 2,500 2,540 2,495 2,525 50,200
2003/11/07 2,600 2,600 2,530 2,535 61,900
2003/11/06 2,600 2,635 2,555 2,555 130,500
2003/11/05 2,575 2,620 2,530 2,585 87,100
2003/11/04 2,540 2,580 2,505 2,535 72,700
2003/10/31 2,550 2,560 2,500 2,510 64,800
2003/10/30 2,620 2,625 2,570 2,590 27,000
2003/10/29 2,600 2,620 2,560 2,600 70,500
2003/10/28 2,530 2,570 2,490 2,520 115,800
2003/10/27 2,500 2,520 2,470 2,490 180,900
2003/10/24 2,595 2,600 2,510 2,540 113,600
2003/10/23 2,565 2,565 2,450 2,470 117,300
2003/10/22 2,645 2,700 2,600 2,600 88,100
2003/10/21 2,750 2,750 2,640 2,640 123,900
2003/10/20 2,800 2,800 2,725 2,750 76,900
2003/10/17 2,855 2,855 2,800 2,805 58,900
2003/10/16 2,855 2,855 2,800 2,820 28,200
2003/10/15 2,870 2,870 2,810 2,810 106,000
2003/10/14 2,800 2,860 2,800 2,820 53,700
2003/10/10 2,895 2,895 2,855 2,860 122,100
2003/10/09 2,885 2,950 2,885 2,900 42,300
2003/10/08 2,930 2,950 2,900 2,900 28,900
2003/10/07 2,920 2,925 2,885 2,905 39,200
2003/10/06 2,865 2,920 2,865 2,900 44,000
2003/10/03 2,890 2,890 2,850 2,860 26,400
2003/10/02 2,870 2,930 2,795 2,930 100,200
2003/10/01 2,770 2,870 2,750 2,865 61,400
2003/09/30 2,715 2,840 2,700 2,770 60,300
2003/09/29 2,720 2,735 2,710 2,715 28,100
2003/09/26 2,800 2,800 2,715 2,745 34,500
2003/09/25 2,795 2,860 2,765 2,840 121,100
2003/09/24 2,810 2,810 2,750 2,770 45,100
2003/09/22 2,795 2,820 2,730 2,740 67,900
2003/09/19 2,835 2,835 2,765 2,790 175,300
2003/09/18 2,835 2,835 2,755 2,765 89,900
2003/09/17 2,800 2,840 2,780 2,835 71,300
2003/09/16 2,800 2,800 2,750 2,780 87,200
2003/09/12 2,655 2,760 2,655 2,715 142,000
2003/09/11 2,715 2,715 2,650 2,685 70,700
2003/09/10 2,820 2,820 2,730 2,730 60,900
2003/09/09 2,760 2,820 2,760 2,820 64,700
2003/09/08 2,670 2,780 2,645 2,750 77,400
2003/09/05 2,800 2,800 2,670 2,670 65,000
2003/09/04 2,670 2,845 2,670 2,790 107,700
2003/09/03 2,720 2,780 2,690 2,750 154,000
2003/09/02 2,600 2,735 2,550 2,710 124,200
2003/09/01 2,570 2,650 2,540 2,645 147,400
2003/08/29 2,510 2,550 2,500 2,530 64,300
2003/08/28 2,515 2,550 2,490 2,545 63,100
2003/08/27 2,500 2,525 2,450 2,500 57,900
2003/08/26 2,500 2,540 2,480 2,480 75,300
2003/08/25 2,510 2,550 2,485 2,515 152,400
2003/08/22 2,420 2,510 2,420 2,495 119,500
2003/08/21 2,380 2,430 2,375 2,420 65,700
2003/08/20 2,365 2,400 2,325 2,400 129,700
2003/08/19 2,365 2,375 2,310 2,325 192,900
2003/08/18 2,450 2,480 2,390 2,405 92,200
2003/08/15 2,480 2,500 2,450 2,480 128,900
2003/08/14 2,445 2,485 2,415 2,470 91,400
2003/08/13 2,385 2,430 2,360 2,430 55,900
2003/08/12 2,360 2,445 2,360 2,410 103,000
2003/08/11 2,325 2,380 2,325 2,360 55,100
2003/08/08 2,290 2,325 2,240 2,315 69,800
2003/08/07 2,295 2,330 2,295 2,315 35,200
2003/08/06 2,330 2,360 2,320 2,335 42,300
2003/08/05 2,415 2,420 2,350 2,390 54,500
2003/08/04 2,400 2,450 2,400 2,415 61,200
2003/08/01 2,415 2,435 2,380 2,400 45,000
2003/07/31 2,420 2,465 2,415 2,440 64,000
2003/07/30 2,425 2,485 2,425 2,460 77,300
2003/07/29 2,525 2,525 2,445 2,465 70,500
2003/07/28 2,500 2,515 2,465 2,495 162,500
2003/07/25 2,430 2,460 2,420 2,420 140,300
2003/07/24 2,405 2,440 2,385 2,410 143,600
2003/07/23 2,360 2,495 2,360 2,450 159,100
2003/07/22 2,480 2,485 2,380 2,380 203,200
2003/07/18 2,480 2,485 2,470 2,480 94,600
2003/07/17 2,460 2,500 2,440 2,485 103,000
2003/07/16 2,510 2,515 2,435 2,495 159,800
2003/07/15 2,490 2,635 2,485 2,540 413,200
2003/07/14 2,445 2,470 2,405 2,455 231,100
2003/07/11 2,350 2,390 2,335 2,370 255,800
2003/07/10 2,410 2,410 2,300 2,310 185,400
2003/07/09 2,270 2,415 2,250 2,415 231,800
2003/07/08 2,275 2,275 2,230 2,230 142,400
2003/07/07 2,230 2,250 2,195 2,235 125,300
2003/07/04 2,200 2,225 2,180 2,190 132,400
2003/07/03 2,285 2,305 2,190 2,200 195,300
2003/07/02 2,180 2,275 2,180 2,230 180,100
2003/07/01 2,190 2,200 2,165 2,170 107,300
2003/06/30 2,200 2,205 2,190 2,190 153,600
2003/06/27 2,245 2,250 2,190 2,195 164,700
2003/06/26 2,185 2,200 2,165 2,200 97,100
2003/06/25 2,235 2,235 2,185 2,195 92,000
2003/06/24 2,240 2,240 2,205 2,205 82,200
2003/06/23 2,245 2,250 2,220 2,225 51,500
2003/06/20 2,225 2,255 2,225 2,230 60,000
2003/06/19 2,250 2,255 2,225 2,225 70,400
2003/06/18 2,270 2,275 2,240 2,240 79,700
2003/06/17 2,250 2,265 2,250 2,255 130,500
2003/06/16 2,235 2,250 2,215 2,230 136,900
2003/06/13 2,200 2,220 2,185 2,200 238,500
2003/06/12 2,290 2,315 2,255 2,255 109,500
2003/06/11 2,285 2,315 2,275 2,275 66,500
2003/06/10 2,330 2,330 2,270 2,275 63,400
2003/06/09 2,330 2,360 2,305 2,340 61,400
2003/06/06 2,340 2,340 2,280 2,340 48,000
2003/06/05 2,300 2,330 2,290 2,330 43,900
2003/06/04 2,290 2,310 2,270 2,270 50,100
2003/06/03 2,330 2,335 2,270 2,295 65,000
2003/06/02 2,360 2,380 2,320 2,320 54,000
2003/05/30 2,320 2,360 2,320 2,350 39,700
2003/05/29 2,320 2,365 2,315 2,335 67,600
2003/05/28 2,285 2,420 2,280 2,400 64,500
2003/05/27 2,330 2,330 2,245 2,245 74,700
2003/05/26 2,380 2,380 2,335 2,340 31,800
2003/05/23 2,395 2,420 2,370 2,370 35,100
2003/05/22 2,365 2,375 2,325 2,370 54,800
2003/05/21 2,435 2,435 2,370 2,400 70,800
2003/05/20 2,380 2,445 2,380 2,435 68,500
2003/05/19 2,420 2,435 2,300 2,380 92,900
2003/05/16 2,380 2,435 2,380 2,425 73,800
2003/05/15 2,380 2,410 2,340 2,380 82,000
2003/05/14 2,435 2,465 2,390 2,390 138,200
2003/05/13 2,480 2,510 2,405 2,430 93,000
2003/05/12 2,580 2,585 2,470 2,520 40,500
2003/05/09 2,485 2,530 2,450 2,500 85,800
2003/05/08 2,560 2,595 2,530 2,530 36,600
2003/05/07 2,575 2,600 2,545 2,595 59,500
2003/05/06 2,500 2,570 2,480 2,535 43,600
2003/05/02 2,500 2,505 2,485 2,500 36,500
2003/05/01 2,420 2,520 2,420 2,500 40,300
2003/04/30 2,525 2,545 2,410 2,410 88,800
2003/04/28 2,545 2,580 2,525 2,525 64,700
2003/04/25 2,530 2,600 2,480 2,540 90,400
2003/04/24 2,485 2,545 2,480 2,520 94,100
2003/04/23 2,350 2,530 2,350 2,525 80,900
2003/04/22 2,530 2,565 2,470 2,470 50,400
2003/04/21 2,500 2,560 2,500 2,530 104,700
2003/04/18 2,500 2,510 2,475 2,485 70,100
2003/04/17 2,490 2,505 2,460 2,500 52,400
2003/04/16 2,460 2,495 2,410 2,420 83,600
2003/04/15 2,400 2,480 2,400 2,460 66,700
2003/04/14 2,395 2,430 2,360 2,385 50,200
2003/04/11 2,390 2,405 2,375 2,395 78,900
2003/04/10 2,270 2,355 2,270 2,350 29,700
2003/04/09 2,295 2,350 2,285 2,305 66,700
2003/04/08 2,310 2,310 2,265 2,295 73,400
2003/04/07 2,295 2,325 2,260 2,315 49,500
2003/04/04 2,280 2,330 2,280 2,310 25,100
2003/04/03 2,375 2,375 2,310 2,320 28,300
2003/04/02 2,305 2,350 2,300 2,350 51,300
2003/04/01 2,270 2,300 2,235 2,280 33,100
2003/03/31 2,455 2,455 2,245 2,270 89,100
2003/03/28 2,410 2,460 2,405 2,460 42,900
2003/03/27 2,365 2,405 2,360 2,370 81,600
2003/03/26 2,300 2,325 2,295 2,315 57,300
2003/03/25 2,265 2,300 2,250 2,280 113,600
2003/03/24 2,255 2,310 2,245 2,265 61,300
2003/03/20 2,170 2,240 2,170 2,200 62,500
2003/03/19 2,190 2,190 2,120 2,130 81,000
2003/03/18 2,290 2,290 2,180 2,185 89,300
2003/03/17 2,390 2,390 2,200 2,200 88,000
2003/03/14 2,470 2,470 2,310 2,440 182,300
2003/03/13 2,240 2,310 2,225 2,310 94,300
2003/03/12 2,200 2,225 2,180 2,200 43,600
2003/03/11 2,180 2,190 2,120 2,120 56,300
2003/03/10 2,300 2,300 2,195 2,195 32,100
2003/03/07 2,400 2,410 2,335 2,335 39,700
2003/03/06 2,395 2,445 2,360 2,360 33,100
2003/03/05 2,400 2,425 2,400 2,415 29,300
2003/03/04 2,375 2,480 2,375 2,425 38,400
2003/03/03 2,345 2,500 2,345 2,405 29,400
2003/02/28 2,490 2,490 2,305 2,310 53,000
2003/02/27 2,365 2,375 2,330 2,340 59,000
2003/02/26 2,450 2,480 2,365 2,400 58,300
2003/02/25 2,585 2,585 2,485 2,490 94,400
2003/02/24 2,670 2,685 2,585 2,585 62,200
2003/02/21 2,700 2,710 2,690 2,690 58,200
2003/02/20 2,695 2,710 2,695 2,700 60,100
2003/02/19 2,700 2,700 2,655 2,655 26,600
2003/02/18 2,705 2,770 2,660 2,665 45,300
2003/02/17 2,700 2,700 2,665 2,665 42,100
2003/02/14 2,725 2,750 2,690 2,705 63,600
2003/02/13 2,710 2,750 2,705 2,740 42,600
2003/02/12 2,730 2,750 2,725 2,730 58,700
2003/02/10 2,700 2,760 2,700 2,730 70,200
2003/02/07 2,735 2,750 2,655 2,735 33,300
2003/02/06 2,745 2,775 2,725 2,775 36,900
2003/02/05 2,660 2,790 2,660 2,745 48,400
2003/02/04 2,695 2,730 2,675 2,700 47,300
2003/02/03 2,600 2,690 2,560 2,615 55,400
2003/01/31 2,600 2,600 2,560 2,560 34,300
2003/01/30 2,600 2,625 2,570 2,595 94,100
2003/01/29 2,675 2,675 2,645 2,650 80,600
2003/01/28 2,700 2,700 2,645 2,670 55,700
2003/01/27 2,755 2,760 2,725 2,730 80,000
2003/01/24 2,800 2,845 2,750 2,755 59,400
2003/01/23 2,810 2,855 2,790 2,790 56,100
2003/01/22 2,875 2,875 2,810 2,810 23,400
2003/01/21 2,850 2,910 2,850 2,870 30,000
2003/01/20 2,820 2,920 2,800 2,920 46,300
2003/01/17 2,810 2,835 2,810 2,820 49,600
2003/01/16 2,860 2,880 2,820 2,825 45,900
2003/01/15 2,885 2,910 2,885 2,890 31,700
2003/01/14 2,870 2,935 2,860 2,885 19,000
2003/01/10 2,855 2,930 2,855 2,910 27,800
2003/01/09 2,870 2,895 2,870 2,890 36,900
2003/01/08 2,910 2,970 2,910 2,950 39,800
2003/01/07 3,000 3,020 2,990 2,990 54,800
2003/01/06 3,000 3,070 2,995 3,070 21,500

このページの先頭へ