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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,190 | 5,200 | 5,020 | 5,070 | 104,800 |
| 2005/12/29 | 4,980 | 5,180 | 4,970 | 5,120 | 172,900 |
| 2005/12/28 | 4,810 | 5,010 | 4,800 | 5,010 | 284,300 |
| 2005/12/27 | 4,800 | 4,830 | 4,730 | 4,800 | 146,000 |
| 2005/12/26 | 4,830 | 4,870 | 4,780 | 4,850 | 85,200 |
| 2005/12/22 | 4,870 | 4,880 | 4,660 | 4,740 | 221,800 |
| 2005/12/21 | 4,870 | 4,900 | 4,800 | 4,860 | 127,300 |
| 2005/12/20 | 4,670 | 4,930 | 4,620 | 4,920 | 149,400 |
| 2005/12/19 | 4,690 | 4,720 | 4,530 | 4,620 | 130,700 |
| 2005/12/16 | 4,720 | 4,750 | 4,650 | 4,690 | 79,700 |
| 2005/12/15 | 4,730 | 4,770 | 4,680 | 4,770 | 105,700 |
| 2005/12/14 | 4,720 | 4,760 | 4,650 | 4,680 | 158,100 |
| 2005/12/13 | 4,860 | 4,860 | 4,770 | 4,810 | 67,900 |
| 2005/12/12 | 4,770 | 4,880 | 4,750 | 4,880 | 91,700 |
| 2005/12/09 | 4,700 | 4,780 | 4,700 | 4,750 | 122,300 |
| 2005/12/08 | 4,760 | 4,780 | 4,670 | 4,710 | 107,400 |
| 2005/12/07 | 4,880 | 4,880 | 4,730 | 4,800 | 169,300 |
| 2005/12/06 | 4,840 | 4,920 | 4,810 | 4,830 | 192,300 |
| 2005/12/05 | 4,770 | 4,820 | 4,670 | 4,740 | 245,500 |
| 2005/12/02 | 4,500 | 4,670 | 4,450 | 4,670 | 254,100 |
| 2005/12/01 | 4,390 | 4,400 | 4,340 | 4,380 | 88,200 |
| 2005/11/30 | 4,360 | 4,390 | 4,350 | 4,390 | 76,900 |
| 2005/11/29 | 4,370 | 4,390 | 4,330 | 4,360 | 55,000 |
| 2005/11/28 | 4,430 | 4,440 | 4,330 | 4,340 | 56,100 |
| 2005/11/25 | 4,290 | 4,450 | 4,290 | 4,390 | 217,000 |
| 2005/11/24 | 4,280 | 4,330 | 4,270 | 4,280 | 66,900 |
| 2005/11/22 | 4,240 | 4,320 | 4,200 | 4,270 | 83,300 |
| 2005/11/21 | 4,300 | 4,330 | 4,240 | 4,240 | 78,600 |
| 2005/11/18 | 4,300 | 4,340 | 4,260 | 4,310 | 105,400 |
| 2005/11/17 | 4,200 | 4,270 | 4,200 | 4,250 | 115,100 |
| 2005/11/16 | 4,350 | 4,350 | 4,160 | 4,190 | 196,500 |
| 2005/11/15 | 4,350 | 4,350 | 4,250 | 4,320 | 228,100 |
| 2005/11/14 | 4,380 | 4,400 | 4,340 | 4,370 | 140,500 |
| 2005/11/11 | 4,300 | 4,350 | 4,250 | 4,330 | 104,900 |
| 2005/11/10 | 4,290 | 4,300 | 4,170 | 4,250 | 100,900 |
| 2005/11/09 | 4,220 | 4,280 | 4,180 | 4,240 | 297,300 |
| 2005/11/08 | 4,100 | 4,240 | 4,060 | 4,210 | 181,300 |
| 2005/11/07 | 3,970 | 4,130 | 3,970 | 4,100 | 173,300 |
| 2005/11/04 | 4,020 | 4,050 | 3,940 | 3,970 | 314,500 |
| 2005/11/02 | 3,990 | 4,040 | 3,960 | 4,000 | 239,700 |
| 2005/11/01 | 4,140 | 4,140 | 4,070 | 4,090 | 62,900 |
| 2005/10/31 | 4,060 | 4,140 | 4,040 | 4,090 | 151,800 |
| 2005/10/28 | 4,010 | 4,080 | 4,010 | 4,010 | 165,900 |
| 2005/10/27 | 3,950 | 4,160 | 3,940 | 4,140 | 230,500 |
| 2005/10/26 | 3,900 | 3,940 | 3,850 | 3,900 | 118,300 |
| 2005/10/25 | 3,830 | 3,930 | 3,830 | 3,890 | 93,100 |
| 2005/10/24 | 3,910 | 3,910 | 3,830 | 3,850 | 68,500 |
| 2005/10/21 | 3,880 | 3,910 | 3,880 | 3,900 | 82,500 |
| 2005/10/20 | 3,870 | 3,970 | 3,870 | 3,920 | 76,300 |
| 2005/10/19 | 3,930 | 4,000 | 3,850 | 3,870 | 233,700 |
| 2005/10/18 | 4,160 | 4,190 | 3,940 | 3,970 | 162,800 |
| 2005/10/17 | 4,140 | 4,170 | 4,020 | 4,040 | 75,800 |
| 2005/10/14 | 4,160 | 4,160 | 4,050 | 4,090 | 158,600 |
| 2005/10/13 | 4,050 | 4,210 | 3,970 | 4,160 | 280,300 |
| 2005/10/12 | 3,960 | 4,100 | 3,930 | 4,050 | 228,800 |
| 2005/10/11 | 3,940 | 3,940 | 3,840 | 3,890 | 151,900 |
| 2005/10/07 | 3,860 | 3,890 | 3,800 | 3,840 | 306,100 |
| 2005/10/06 | 3,940 | 3,960 | 3,850 | 3,850 | 369,700 |
| 2005/10/05 | 3,800 | 3,960 | 3,790 | 3,900 | 434,300 |
| 2005/10/04 | 3,700 | 3,800 | 3,700 | 3,800 | 128,300 |
| 2005/10/03 | 3,700 | 3,710 | 3,650 | 3,650 | 104,900 |
| 2005/09/30 | 3,740 | 3,740 | 3,670 | 3,700 | 207,700 |
| 2005/09/29 | 3,630 | 3,650 | 3,540 | 3,650 | 126,600 |
| 2005/09/28 | 3,600 | 3,660 | 3,580 | 3,640 | 143,400 |
| 2005/09/27 | 3,630 | 3,680 | 3,600 | 3,630 | 175,500 |
| 2005/09/26 | 3,680 | 3,790 | 3,650 | 3,770 | 294,200 |
| 2005/09/22 | 3,560 | 3,590 | 3,500 | 3,580 | 176,000 |
| 2005/09/21 | 3,550 | 3,570 | 3,490 | 3,520 | 176,100 |
| 2005/09/20 | 3,470 | 3,540 | 3,450 | 3,500 | 160,600 |
| 2005/09/16 | 3,430 | 3,440 | 3,390 | 3,420 | 93,300 |
| 2005/09/15 | 3,400 | 3,490 | 3,370 | 3,480 | 211,100 |
| 2005/09/14 | 3,400 | 3,400 | 3,340 | 3,360 | 238,900 |
| 2005/09/13 | 3,430 | 3,440 | 3,360 | 3,440 | 286,900 |
| 2005/09/12 | 3,430 | 3,520 | 3,410 | 3,480 | 324,800 |
| 2005/09/09 | 3,300 | 3,360 | 3,300 | 3,320 | 318,800 |
| 2005/09/08 | 3,410 | 3,460 | 3,290 | 3,300 | 290,100 |
| 2005/09/07 | 3,500 | 3,510 | 3,460 | 3,460 | 150,400 |
| 2005/09/06 | 3,500 | 3,530 | 3,440 | 3,470 | 346,900 |
| 2005/09/05 | 3,560 | 3,590 | 3,460 | 3,470 | 215,600 |
| 2005/09/02 | 3,610 | 3,630 | 3,580 | 3,610 | 100,000 |
| 2005/09/01 | 3,630 | 3,670 | 3,550 | 3,600 | 210,600 |
| 2005/08/31 | 3,560 | 3,570 | 3,530 | 3,560 | 163,700 |
| 2005/08/30 | 3,610 | 3,610 | 3,550 | 3,570 | 105,700 |
| 2005/08/29 | 3,550 | 3,590 | 3,540 | 3,560 | 145,700 |
| 2005/08/26 | 3,540 | 3,600 | 3,540 | 3,550 | 103,400 |
| 2005/08/25 | 3,550 | 3,570 | 3,540 | 3,560 | 203,300 |
| 2005/08/24 | 3,550 | 3,590 | 3,540 | 3,550 | 201,000 |
| 2005/08/23 | 3,650 | 3,660 | 3,620 | 3,630 | 148,700 |
| 2005/08/22 | 3,600 | 3,650 | 3,590 | 3,650 | 197,300 |
| 2005/08/19 | 3,700 | 3,700 | 3,590 | 3,590 | 188,100 |
| 2005/08/18 | 3,760 | 3,760 | 3,700 | 3,720 | 118,600 |
| 2005/08/17 | 3,680 | 3,760 | 3,680 | 3,710 | 421,100 |
| 2005/08/16 | 3,660 | 3,680 | 3,620 | 3,670 | 198,600 |
| 2005/08/15 | 3,600 | 3,730 | 3,600 | 3,660 | 228,200 |
| 2005/08/12 | 3,480 | 3,600 | 3,450 | 3,570 | 392,800 |
| 2005/08/11 | 3,440 | 3,480 | 3,410 | 3,430 | 221,000 |
| 2005/08/10 | 3,430 | 3,450 | 3,410 | 3,430 | 172,500 |
| 2005/08/09 | 3,400 | 3,450 | 3,390 | 3,430 | 116,600 |
| 2005/08/08 | 3,300 | 3,420 | 3,290 | 3,410 | 312,500 |
| 2005/08/05 | 3,240 | 3,420 | 3,230 | 3,370 | 413,200 |
| 2005/08/04 | 3,260 | 3,290 | 3,210 | 3,230 | 162,700 |
| 2005/08/03 | 3,320 | 3,330 | 3,260 | 3,280 | 157,100 |
| 2005/08/02 | 3,300 | 3,350 | 3,220 | 3,220 | 306,100 |
| 2005/08/01 | 3,430 | 3,430 | 3,330 | 3,360 | 279,000 |
| 2005/07/29 | 3,150 | 3,440 | 3,140 | 3,380 | 434,400 |
| 2005/07/28 | 3,080 | 3,250 | 3,060 | 3,200 | 248,200 |
| 2005/07/27 | 3,000 | 3,030 | 2,995 | 3,030 | 104,500 |
| 2005/07/26 | 2,980 | 3,020 | 2,965 | 2,995 | 88,500 |
| 2005/07/25 | 2,960 | 3,010 | 2,960 | 2,990 | 100,700 |
| 2005/07/22 | 2,980 | 2,980 | 2,940 | 2,945 | 96,200 |
| 2005/07/21 | 3,000 | 3,080 | 2,990 | 3,020 | 238,800 |
| 2005/07/20 | 2,960 | 2,960 | 2,935 | 2,945 | 56,300 |
| 2005/07/19 | 2,975 | 2,980 | 2,955 | 2,960 | 68,600 |
| 2005/07/15 | 2,980 | 2,990 | 2,925 | 2,935 | 225,300 |
| 2005/07/14 | 3,020 | 3,040 | 3,010 | 3,030 | 67,800 |
| 2005/07/13 | 3,030 | 3,050 | 3,020 | 3,050 | 83,000 |
| 2005/07/12 | 3,050 | 3,060 | 3,030 | 3,040 | 71,700 |
| 2005/07/11 | 3,050 | 3,070 | 3,020 | 3,050 | 53,000 |
| 2005/07/08 | 2,990 | 3,040 | 2,970 | 3,020 | 106,400 |
| 2005/07/07 | 3,050 | 3,060 | 3,030 | 3,040 | 31,100 |
| 2005/07/06 | 3,050 | 3,060 | 3,030 | 3,050 | 81,600 |
| 2005/07/05 | 3,050 | 3,080 | 3,040 | 3,060 | 88,600 |
| 2005/07/04 | 3,070 | 3,080 | 3,030 | 3,050 | 105,000 |
| 2005/07/01 | 3,000 | 3,050 | 2,995 | 3,010 | 86,600 |
| 2005/06/30 | 3,020 | 3,040 | 2,990 | 2,990 | 117,100 |
| 2005/06/29 | 2,990 | 3,070 | 2,975 | 3,050 | 150,300 |
| 2005/06/28 | 2,965 | 2,970 | 2,940 | 2,960 | 69,900 |
| 2005/06/27 | 2,970 | 2,975 | 2,925 | 2,970 | 95,300 |
| 2005/06/24 | 2,930 | 2,995 | 2,925 | 2,985 | 119,300 |
| 2005/06/23 | 2,970 | 3,000 | 2,935 | 2,970 | 141,700 |
| 2005/06/22 | 2,930 | 2,965 | 2,915 | 2,965 | 112,400 |
| 2005/06/21 | 2,940 | 2,950 | 2,925 | 2,930 | 88,600 |
| 2005/06/20 | 2,925 | 2,940 | 2,905 | 2,940 | 107,800 |
| 2005/06/17 | 2,900 | 2,925 | 2,900 | 2,915 | 87,600 |
| 2005/06/16 | 2,875 | 2,920 | 2,865 | 2,900 | 130,600 |
| 2005/06/15 | 2,930 | 2,935 | 2,870 | 2,875 | 190,400 |
| 2005/06/14 | 2,970 | 2,980 | 2,950 | 2,970 | 162,200 |
| 2005/06/13 | 2,935 | 2,970 | 2,935 | 2,940 | 148,600 |
| 2005/06/10 | 2,935 | 2,950 | 2,900 | 2,940 | 233,300 |
| 2005/06/09 | 2,900 | 2,900 | 2,870 | 2,895 | 144,000 |
| 2005/06/08 | 2,855 | 2,895 | 2,845 | 2,895 | 129,500 |
| 2005/06/07 | 2,835 | 2,855 | 2,825 | 2,840 | 178,300 |
| 2005/06/06 | 2,840 | 2,850 | 2,800 | 2,820 | 232,800 |
| 2005/06/03 | 2,845 | 2,845 | 2,805 | 2,845 | 156,100 |
| 2005/06/02 | 2,860 | 2,875 | 2,810 | 2,850 | 223,500 |
| 2005/06/01 | 2,790 | 2,830 | 2,770 | 2,830 | 215,900 |
| 2005/05/31 | 2,760 | 2,810 | 2,745 | 2,790 | 122,400 |
| 2005/05/30 | 2,735 | 2,770 | 2,715 | 2,755 | 116,000 |
| 2005/05/27 | 2,695 | 2,710 | 2,680 | 2,700 | 120,000 |
| 2005/05/26 | 2,685 | 2,705 | 2,655 | 2,690 | 153,400 |
| 2005/05/25 | 2,675 | 2,680 | 2,635 | 2,650 | 118,100 |
| 2005/05/24 | 2,650 | 2,655 | 2,635 | 2,640 | 95,800 |
| 2005/05/23 | 2,620 | 2,635 | 2,615 | 2,625 | 103,400 |
| 2005/05/20 | 2,655 | 2,660 | 2,615 | 2,615 | 84,600 |
| 2005/05/19 | 2,670 | 2,675 | 2,640 | 2,660 | 116,600 |
| 2005/05/18 | 2,655 | 2,675 | 2,645 | 2,650 | 112,900 |
| 2005/05/17 | 2,650 | 2,685 | 2,620 | 2,650 | 208,300 |
| 2005/05/16 | 2,760 | 2,760 | 2,670 | 2,680 | 63,200 |
| 2005/05/13 | 2,780 | 2,780 | 2,715 | 2,730 | 176,800 |
| 2005/05/12 | 2,730 | 2,785 | 2,730 | 2,775 | 109,600 |
| 2005/05/11 | 2,740 | 2,750 | 2,720 | 2,750 | 97,000 |
| 2005/05/10 | 2,795 | 2,800 | 2,720 | 2,755 | 99,300 |
| 2005/05/09 | 2,750 | 2,825 | 2,720 | 2,810 | 142,800 |
| 2005/05/06 | 2,720 | 2,725 | 2,695 | 2,710 | 40,100 |
| 2005/05/02 | 2,615 | 2,680 | 2,615 | 2,675 | 64,000 |
| 2005/04/28 | 2,670 | 2,685 | 2,655 | 2,655 | 42,800 |
| 2005/04/27 | 2,645 | 2,690 | 2,645 | 2,670 | 101,000 |
| 2005/04/26 | 2,650 | 2,685 | 2,635 | 2,640 | 230,300 |
| 2005/04/25 | 2,760 | 2,760 | 2,705 | 2,730 | 107,200 |
| 2005/04/22 | 2,690 | 2,735 | 2,670 | 2,720 | 153,000 |
| 2005/04/21 | 2,670 | 2,735 | 2,640 | 2,725 | 97,700 |
| 2005/04/20 | 2,735 | 2,735 | 2,695 | 2,720 | 53,300 |
| 2005/04/19 | 2,745 | 2,745 | 2,685 | 2,705 | 69,700 |
| 2005/04/18 | 2,750 | 2,750 | 2,670 | 2,670 | 77,800 |
| 2005/04/15 | 2,760 | 2,775 | 2,755 | 2,755 | 48,500 |
| 2005/04/14 | 2,810 | 2,810 | 2,755 | 2,780 | 99,900 |
| 2005/04/13 | 2,840 | 2,865 | 2,820 | 2,850 | 51,800 |
| 2005/04/12 | 2,870 | 2,870 | 2,820 | 2,820 | 38,100 |
| 2005/04/11 | 2,890 | 2,890 | 2,840 | 2,880 | 53,900 |
| 2005/04/08 | 2,895 | 2,895 | 2,835 | 2,890 | 61,600 |
| 2005/04/07 | 2,880 | 2,880 | 2,830 | 2,875 | 50,700 |
| 2005/04/06 | 2,845 | 2,875 | 2,840 | 2,875 | 39,900 |
| 2005/04/05 | 2,810 | 2,845 | 2,810 | 2,835 | 99,000 |
| 2005/04/04 | 2,830 | 2,865 | 2,805 | 2,850 | 74,100 |
| 2005/04/01 | 2,835 | 2,840 | 2,820 | 2,830 | 116,400 |
| 2005/03/31 | 2,790 | 2,835 | 2,770 | 2,835 | 79,100 |
| 2005/03/30 | 2,755 | 2,790 | 2,740 | 2,755 | 118,500 |
| 2005/03/29 | 2,785 | 2,845 | 2,775 | 2,780 | 162,400 |
| 2005/03/28 | 2,815 | 2,820 | 2,770 | 2,775 | 113,000 |
| 2005/03/25 | 2,900 | 2,900 | 2,790 | 2,840 | 220,700 |
| 2005/03/24 | 2,920 | 2,935 | 2,895 | 2,900 | 100,300 |
| 2005/03/23 | 2,940 | 2,940 | 2,860 | 2,920 | 81,100 |
| 2005/03/22 | 2,925 | 2,940 | 2,920 | 2,925 | 36,100 |
| 2005/03/18 | 2,895 | 2,945 | 2,885 | 2,920 | 96,200 |
| 2005/03/17 | 2,870 | 2,890 | 2,860 | 2,885 | 50,700 |
| 2005/03/16 | 2,885 | 2,885 | 2,850 | 2,865 | 105,500 |
| 2005/03/15 | 2,895 | 2,910 | 2,890 | 2,895 | 69,800 |
| 2005/03/14 | 2,890 | 2,905 | 2,880 | 2,890 | 121,500 |
| 2005/03/11 | 2,885 | 2,905 | 2,875 | 2,895 | 116,100 |
| 2005/03/10 | 2,885 | 2,900 | 2,875 | 2,875 | 59,600 |
| 2005/03/09 | 2,900 | 2,905 | 2,890 | 2,890 | 54,800 |
| 2005/03/08 | 2,895 | 2,915 | 2,880 | 2,900 | 121,600 |
| 2005/03/07 | 2,895 | 2,905 | 2,880 | 2,900 | 135,200 |
| 2005/03/04 | 2,870 | 2,900 | 2,855 | 2,895 | 152,900 |
| 2005/03/03 | 2,795 | 2,850 | 2,785 | 2,840 | 240,300 |
| 2005/03/02 | 2,725 | 2,765 | 2,725 | 2,745 | 99,100 |
| 2005/03/01 | 2,680 | 2,710 | 2,680 | 2,710 | 129,600 |
| 2005/02/28 | 2,695 | 2,710 | 2,655 | 2,670 | 117,300 |
| 2005/02/25 | 2,695 | 2,695 | 2,665 | 2,665 | 92,500 |
| 2005/02/24 | 2,700 | 2,700 | 2,645 | 2,665 | 140,400 |
| 2005/02/23 | 2,710 | 2,720 | 2,680 | 2,690 | 62,400 |
| 2005/02/22 | 2,735 | 2,745 | 2,710 | 2,710 | 121,900 |
| 2005/02/21 | 2,765 | 2,765 | 2,735 | 2,735 | 39,000 |
| 2005/02/18 | 2,760 | 2,760 | 2,730 | 2,745 | 56,600 |
| 2005/02/17 | 2,760 | 2,780 | 2,755 | 2,775 | 46,800 |
| 2005/02/16 | 2,780 | 2,790 | 2,765 | 2,770 | 43,600 |
| 2005/02/15 | 2,805 | 2,805 | 2,765 | 2,780 | 60,600 |
| 2005/02/14 | 2,810 | 2,840 | 2,795 | 2,800 | 178,100 |
| 2005/02/10 | 2,805 | 2,820 | 2,800 | 2,820 | 152,100 |
| 2005/02/09 | 2,820 | 2,845 | 2,800 | 2,820 | 74,100 |
| 2005/02/08 | 2,800 | 2,830 | 2,800 | 2,805 | 112,000 |
| 2005/02/07 | 2,820 | 2,845 | 2,800 | 2,820 | 107,600 |
| 2005/02/04 | 2,835 | 2,850 | 2,795 | 2,835 | 83,200 |
| 2005/02/03 | 2,865 | 2,875 | 2,840 | 2,875 | 85,100 |
| 2005/02/02 | 2,800 | 2,880 | 2,800 | 2,870 | 191,500 |
| 2005/02/01 | 2,780 | 2,790 | 2,745 | 2,755 | 150,100 |
| 2005/01/31 | 2,860 | 2,890 | 2,780 | 2,785 | 170,900 |
| 2005/01/28 | 2,790 | 2,905 | 2,770 | 2,900 | 350,300 |
| 2005/01/27 | 2,760 | 2,800 | 2,735 | 2,755 | 115,200 |
| 2005/01/26 | 2,795 | 2,800 | 2,750 | 2,760 | 65,000 |
| 2005/01/25 | 2,790 | 2,805 | 2,770 | 2,795 | 115,200 |
| 2005/01/24 | 2,750 | 2,780 | 2,745 | 2,750 | 39,300 |
| 2005/01/21 | 2,730 | 2,760 | 2,725 | 2,750 | 17,500 |
| 2005/01/20 | 2,735 | 2,760 | 2,725 | 2,745 | 60,200 |
| 2005/01/19 | 2,775 | 2,775 | 2,750 | 2,765 | 28,700 |
| 2005/01/18 | 2,780 | 2,795 | 2,745 | 2,750 | 43,100 |
| 2005/01/17 | 2,795 | 2,795 | 2,765 | 2,780 | 86,700 |
| 2005/01/14 | 2,715 | 2,770 | 2,710 | 2,765 | 141,200 |
| 2005/01/13 | 2,750 | 2,780 | 2,750 | 2,765 | 79,400 |
| 2005/01/12 | 2,830 | 2,830 | 2,780 | 2,790 | 77,000 |
| 2005/01/11 | 2,790 | 2,830 | 2,785 | 2,830 | 59,500 |
| 2005/01/07 | 2,810 | 2,815 | 2,750 | 2,800 | 60,200 |
| 2005/01/06 | 2,765 | 2,820 | 2,760 | 2,805 | 94,700 |
| 2005/01/05 | 2,755 | 2,770 | 2,720 | 2,760 | 77,800 |
| 2005/01/04 | 2,760 | 2,775 | 2,745 | 2,770 | 20,200 |