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
2004/12/30 2,750 2,790 2,750 2,790 25,700
2004/12/29 2,720 2,745 2,705 2,730 58,000
2004/12/28 2,710 2,750 2,705 2,730 36,000
2004/12/27 2,720 2,745 2,690 2,700 72,400
2004/12/24 2,750 2,790 2,670 2,755 74,900
2004/12/22 2,740 2,740 2,675 2,740 63,600
2004/12/21 2,730 2,735 2,715 2,730 65,900
2004/12/20 2,665 2,735 2,655 2,735 120,700
2004/12/17 2,645 2,670 2,640 2,650 50,800
2004/12/16 2,630 2,680 2,625 2,680 98,800
2004/12/15 2,610 2,645 2,600 2,630 76,200
2004/12/14 2,610 2,630 2,575 2,630 101,200
2004/12/13 2,635 2,635 2,560 2,585 60,000
2004/12/10 2,635 2,635 2,585 2,595 107,700
2004/12/09 2,610 2,635 2,585 2,595 52,600
2004/12/08 2,585 2,620 2,580 2,610 37,900
2004/12/07 2,635 2,650 2,620 2,625 62,000
2004/12/06 2,660 2,700 2,655 2,675 48,500
2004/12/03 2,670 2,690 2,650 2,680 63,500
2004/12/02 2,670 2,695 2,650 2,690 74,100
2004/12/01 2,600 2,635 2,600 2,610 99,700
2004/11/30 2,645 2,670 2,635 2,650 113,000
2004/11/29 2,645 2,695 2,645 2,675 55,000
2004/11/26 2,670 2,680 2,660 2,660 54,400
2004/11/25 2,680 2,700 2,665 2,670 111,700
2004/11/24 2,685 2,695 2,670 2,675 113,400
2004/11/22 2,685 2,720 2,665 2,705 123,600
2004/11/19 2,695 2,740 2,680 2,700 117,300
2004/11/18 2,720 2,745 2,715 2,730 160,800
2004/11/17 2,760 2,765 2,715 2,720 145,400
2004/11/16 2,735 2,780 2,700 2,765 320,200
2004/11/15 2,690 2,745 2,685 2,745 323,000
2004/11/12 2,645 2,685 2,625 2,685 238,000
2004/11/11 2,640 2,660 2,625 2,640 162,300
2004/11/10 2,650 2,670 2,635 2,640 108,100
2004/11/09 2,650 2,665 2,615 2,640 119,800
2004/11/08 2,670 2,675 2,645 2,645 131,900
2004/11/05 2,625 2,680 2,625 2,645 203,100
2004/11/04 2,645 2,655 2,615 2,615 156,300
2004/11/02 2,565 2,605 2,560 2,605 82,400
2004/11/01 2,530 2,550 2,525 2,540 67,800
2004/10/29 2,525 2,545 2,520 2,525 37,300
2004/10/28 2,530 2,555 2,530 2,545 79,300
2004/10/27 2,545 2,550 2,520 2,525 86,000
2004/10/26 2,530 2,555 2,530 2,540 163,000
2004/10/25 2,500 2,540 2,455 2,510 188,400
2004/10/22 2,505 2,525 2,500 2,505 89,100
2004/10/21 2,515 2,515 2,490 2,490 82,300
2004/10/20 2,500 2,520 2,490 2,490 71,400
2004/10/19 2,535 2,545 2,515 2,520 97,700
2004/10/18 2,480 2,510 2,450 2,470 79,700
2004/10/15 2,490 2,510 2,455 2,485 56,200
2004/10/14 2,555 2,555 2,505 2,510 28,200
2004/10/13 2,530 2,580 2,525 2,550 68,000
2004/10/12 2,505 2,545 2,500 2,530 68,300
2004/10/08 2,550 2,555 2,500 2,500 81,800
2004/10/07 2,590 2,590 2,570 2,575 83,800
2004/10/06 2,575 2,600 2,555 2,590 105,800
2004/10/05 2,570 2,605 2,570 2,590 215,100
2004/10/04 2,530 2,555 2,515 2,555 151,100
2004/10/01 2,400 2,475 2,400 2,460 151,000
2004/09/30 2,480 2,480 2,395 2,395 184,200
2004/09/29 2,445 2,445 2,390 2,410 80,100
2004/09/28 2,400 2,440 2,400 2,410 182,600
2004/09/27 2,450 2,490 2,415 2,420 77,800
2004/09/24 2,490 2,490 2,440 2,460 70,500
2004/09/22 2,500 2,500 2,460 2,485 97,600
2004/09/21 2,475 2,495 2,450 2,480 101,700
2004/09/17 2,460 2,480 2,430 2,450 54,300
2004/09/16 2,420 2,490 2,420 2,480 120,500
2004/09/15 2,465 2,470 2,410 2,440 157,500
2004/09/14 2,490 2,515 2,450 2,460 72,400
2004/09/13 2,480 2,495 2,445 2,470 101,500
2004/09/10 2,470 2,490 2,420 2,445 184,600
2004/09/09 2,550 2,560 2,510 2,510 58,100
2004/09/08 2,560 2,585 2,545 2,560 37,900
2004/09/07 2,595 2,595 2,545 2,550 77,600
2004/09/06 2,570 2,570 2,540 2,555 87,400
2004/09/03 2,595 2,595 2,560 2,570 98,200
2004/09/02 2,640 2,645 2,590 2,595 129,400
2004/09/01 2,635 2,635 2,615 2,630 45,800
2004/08/31 2,620 2,640 2,600 2,620 105,900
2004/08/30 2,610 2,665 2,605 2,665 77,000
2004/08/27 2,595 2,635 2,590 2,630 34,300
2004/08/26 2,645 2,645 2,610 2,620 25,200
2004/08/25 2,620 2,640 2,605 2,620 62,600
2004/08/24 2,630 2,645 2,605 2,620 39,000
2004/08/23 2,660 2,660 2,595 2,635 74,500
2004/08/20 2,605 2,650 2,595 2,630 78,900
2004/08/19 2,595 2,600 2,580 2,585 35,100
2004/08/18 2,555 2,575 2,530 2,570 113,500
2004/08/17 2,530 2,550 2,510 2,520 61,200
2004/08/16 2,535 2,550 2,480 2,490 67,000
2004/08/13 2,565 2,575 2,530 2,535 83,400
2004/08/12 2,590 2,610 2,575 2,585 76,800
2004/08/11 2,620 2,620 2,555 2,580 106,000
2004/08/10 2,535 2,575 2,530 2,545 85,400
2004/08/09 2,540 2,580 2,520 2,570 68,600
2004/08/06 2,575 2,625 2,565 2,585 81,700
2004/08/05 2,625 2,650 2,595 2,615 138,700
2004/08/04 2,615 2,625 2,560 2,620 118,100
2004/08/03 2,640 2,670 2,575 2,615 169,000
2004/08/02 2,615 2,640 2,595 2,600 145,700
2004/07/30 2,610 2,615 2,560 2,610 154,500
2004/07/29 2,590 2,590 2,485 2,505 142,700
2004/07/28 2,565 2,570 2,535 2,560 116,500
2004/07/27 2,560 2,610 2,520 2,555 75,600
2004/07/26 2,590 2,590 2,545 2,560 209,700
2004/07/23 2,670 2,680 2,600 2,615 145,600
2004/07/22 2,685 2,710 2,660 2,665 121,400
2004/07/21 2,690 2,690 2,660 2,685 101,600
2004/07/20 2,670 2,670 2,640 2,650 115,900
2004/07/16 2,730 2,730 2,685 2,710 111,800
2004/07/15 2,740 2,770 2,690 2,690 208,900
2004/07/14 2,795 2,800 2,665 2,680 192,200
2004/07/13 2,790 2,795 2,745 2,765 127,300
2004/07/12 2,785 2,785 2,740 2,760 118,600
2004/07/09 2,730 2,755 2,710 2,730 92,400
2004/07/08 2,780 2,790 2,660 2,680 264,700
2004/07/07 2,730 2,735 2,700 2,700 175,300
2004/07/06 2,810 2,840 2,755 2,755 110,800
2004/07/05 2,855 2,865 2,810 2,810 233,900
2004/07/02 2,885 2,885 2,830 2,835 199,500
2004/07/01 2,935 2,975 2,920 2,925 88,100
2004/06/30 2,910 2,970 2,910 2,920 124,800
2004/06/29 2,900 2,940 2,890 2,920 124,800
2004/06/28 2,910 2,945 2,875 2,910 164,800
2004/06/25 2,945 2,945 2,895 2,905 55,800
2004/06/24 2,935 2,965 2,895 2,945 85,600
2004/06/23 2,970 2,980 2,860 2,895 130,600
2004/06/22 2,985 3,010 2,945 2,980 91,100
2004/06/21 2,970 3,030 2,965 2,980 122,500
2004/06/18 3,050 3,050 2,950 2,960 89,600
2004/06/17 3,080 3,100 3,020 3,030 76,800
2004/06/16 3,070 3,140 2,995 3,050 230,000
2004/06/15 3,100 3,180 3,060 3,120 145,400
2004/06/14 2,955 3,220 2,955 3,170 351,900
2004/06/11 2,945 3,010 2,920 2,960 278,000
2004/06/10 2,900 3,020 2,895 2,945 180,100
2004/06/09 2,925 2,950 2,890 2,900 94,200
2004/06/08 2,980 2,980 2,915 2,960 161,900
2004/06/07 3,010 3,040 2,935 2,990 180,800
2004/06/04 2,955 3,040 2,950 2,970 235,400
2004/06/03 3,050 3,100 2,985 2,985 146,300
2004/06/02 3,000 3,170 3,000 3,100 166,800
2004/06/01 3,040 3,110 3,040 3,100 64,200
2004/05/31 3,050 3,150 3,040 3,100 161,200
2004/05/28 3,000 3,070 2,995 3,070 78,300
2004/05/27 3,020 3,090 2,985 2,985 215,500
2004/05/26 3,020 3,040 2,960 2,980 122,100
2004/05/25 3,030 3,040 2,930 2,950 126,600
2004/05/24 2,995 3,070 2,965 2,985 83,900
2004/05/21 3,000 3,030 2,950 2,995 100,700
2004/05/20 2,955 3,050 2,950 2,985 142,900
2004/05/19 2,985 3,000 2,950 2,950 97,500
2004/05/18 2,870 2,955 2,830 2,865 182,300
2004/05/17 2,900 2,950 2,765 2,765 125,000
2004/05/14 2,880 2,880 2,760 2,830 162,700
2004/05/13 2,830 2,830 2,745 2,760 177,300
2004/05/12 2,775 2,835 2,705 2,825 174,200
2004/05/11 2,665 2,870 2,625 2,775 158,800
2004/05/10 2,940 2,955 2,760 2,775 97,700
2004/05/07 3,000 3,010 2,920 2,920 66,400
2004/05/06 3,020 3,120 2,980 3,030 84,200
2004/04/30 3,000 3,060 2,935 3,020 133,400
2004/04/28 3,050 3,150 3,030 3,080 94,600
2004/04/27 3,090 3,100 3,010 3,040 101,200
2004/04/26 3,030 3,130 3,020 3,100 47,000
2004/04/23 3,050 3,120 3,030 3,070 154,500
2004/04/22 3,030 3,080 3,030 3,050 57,600
2004/04/21 3,130 3,130 3,030 3,060 61,600
2004/04/20 3,100 3,160 3,100 3,140 79,900
2004/04/19 3,150 3,170 3,020 3,120 66,100
2004/04/16 3,140 3,140 3,090 3,110 52,700
2004/04/15 3,190 3,210 3,000 3,060 124,300
2004/04/14 3,080 3,160 3,060 3,140 68,000
2004/04/13 3,090 3,110 3,070 3,090 71,600
2004/04/12 2,960 3,060 2,960 3,060 45,300
2004/04/09 3,060 3,070 2,960 3,000 115,700
2004/04/08 3,050 3,080 3,010 3,060 75,100
2004/04/07 3,000 3,060 2,995 3,040 86,500
2004/04/06 2,990 3,000 2,910 2,945 207,400
2004/04/05 3,150 3,150 3,080 3,080 98,100
2004/04/02 3,040 3,140 3,030 3,080 148,500
2004/04/01 2,950 3,050 2,935 3,010 173,600
2004/03/31 2,840 2,925 2,835 2,925 76,500
2004/03/30 2,860 2,890 2,855 2,880 115,300
2004/03/29 2,865 2,940 2,865 2,910 47,000
2004/03/26 2,885 2,950 2,865 2,890 91,600
2004/03/25 2,890 2,915 2,875 2,895 162,100
2004/03/24 2,890 2,965 2,860 2,935 215,100
2004/03/23 2,800 2,840 2,790 2,810 109,600
2004/03/22 2,800 2,815 2,750 2,800 94,200
2004/03/19 2,845 2,845 2,785 2,800 128,500
2004/03/18 2,850 2,860 2,800 2,815 105,600
2004/03/17 2,850 2,850 2,780 2,795 102,000
2004/03/16 2,815 2,840 2,800 2,835 92,500
2004/03/15 2,765 2,815 2,750 2,775 105,300
2004/03/12 2,770 2,850 2,750 2,800 103,700
2004/03/11 2,750 2,810 2,750 2,810 73,100
2004/03/10 2,815 2,840 2,800 2,830 80,300
2004/03/09 2,865 2,865 2,795 2,810 121,700
2004/03/08 2,920 2,975 2,860 2,865 187,400
2004/03/05 2,810 2,865 2,805 2,840 117,500
2004/03/04 2,875 2,885 2,825 2,825 209,700
2004/03/03 2,825 2,950 2,800 2,915 294,000
2004/03/02 2,760 2,825 2,745 2,820 290,900
2004/03/01 2,660 2,710 2,645 2,695 164,900
2004/02/27 2,550 2,600 2,545 2,600 98,400
2004/02/26 2,535 2,545 2,515 2,545 47,800
2004/02/25 2,510 2,530 2,505 2,520 56,900
2004/02/24 2,525 2,535 2,480 2,510 63,100
2004/02/23 2,520 2,560 2,500 2,510 68,700
2004/02/20 2,500 2,510 2,475 2,480 67,600
2004/02/19 2,500 2,505 2,485 2,495 100,800
2004/02/18 2,535 2,545 2,500 2,525 130,900
2004/02/17 2,535 2,540 2,480 2,490 133,900
2004/02/16 2,585 2,605 2,575 2,585 60,600
2004/02/13 2,540 2,595 2,540 2,580 107,400
2004/02/12 2,590 2,595 2,545 2,565 99,700
2004/02/10 2,545 2,595 2,545 2,550 145,000
2004/02/09 2,555 2,570 2,500 2,540 70,100
2004/02/06 2,555 2,570 2,510 2,550 70,500
2004/02/05 2,595 2,595 2,510 2,550 85,000
2004/02/04 2,655 2,655 2,580 2,590 193,100
2004/02/03 2,580 2,655 2,550 2,655 230,300
2004/02/02 2,535 2,580 2,530 2,575 101,700
2004/01/30 2,545 2,545 2,515 2,530 131,800
2004/01/29 2,485 2,550 2,460 2,550 149,000
2004/01/28 2,535 2,535 2,465 2,485 74,800
2004/01/27 2,525 2,550 2,510 2,530 165,400
2004/01/26 2,465 2,490 2,455 2,485 68,400
2004/01/23 2,475 2,475 2,430 2,435 94,800
2004/01/22 2,460 2,465 2,420 2,440 84,900
2004/01/21 2,430 2,440 2,410 2,420 67,700
2004/01/20 2,445 2,445 2,425 2,430 125,500
2004/01/19 2,430 2,435 2,380 2,405 136,900
2004/01/16 2,355 2,385 2,330 2,370 174,000
2004/01/15 2,380 2,390 2,355 2,355 131,200
2004/01/14 2,375 2,385 2,350 2,355 148,800
2004/01/13 2,410 2,420 2,380 2,390 100,200
2004/01/09 2,500 2,505 2,430 2,430 86,900
2004/01/08 2,525 2,530 2,495 2,500 60,600
2004/01/07 2,550 2,550 2,510 2,510 48,400
2004/01/06 2,590 2,590 2,505 2,505 59,000
2004/01/05 2,520 2,530 2,495 2,520 22,200

このページの先頭へ