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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,010 | 3,030 | 2,990 | 3,000 | 40,700 |
| 2007/12/27 | 3,040 | 3,060 | 3,010 | 3,050 | 92,000 |
| 2007/12/26 | 3,040 | 3,060 | 3,030 | 3,050 | 45,500 |
| 2007/12/25 | 3,050 | 3,060 | 3,000 | 3,010 | 65,500 |
| 2007/12/21 | 3,010 | 3,050 | 3,000 | 3,010 | 81,700 |
| 2007/12/20 | 2,990 | 3,010 | 2,980 | 3,000 | 94,700 |
| 2007/12/19 | 3,030 | 3,040 | 3,000 | 3,000 | 80,700 |
| 2007/12/18 | 2,940 | 3,080 | 2,940 | 3,050 | 112,400 |
| 2007/12/17 | 3,080 | 3,080 | 2,975 | 2,980 | 78,400 |
| 2007/12/14 | 3,060 | 3,110 | 3,060 | 3,070 | 115,700 |
| 2007/12/13 | 3,110 | 3,140 | 3,090 | 3,090 | 84,800 |
| 2007/12/12 | 3,100 | 3,140 | 3,080 | 3,140 | 136,900 |
| 2007/12/11 | 3,160 | 3,170 | 3,070 | 3,080 | 296,200 |
| 2007/12/10 | 3,200 | 3,280 | 3,160 | 3,210 | 177,200 |
| 2007/12/07 | 3,180 | 3,210 | 3,160 | 3,190 | 56,300 |
| 2007/12/06 | 3,230 | 3,230 | 3,150 | 3,160 | 126,400 |
| 2007/12/05 | 3,140 | 3,220 | 3,110 | 3,220 | 58,700 |
| 2007/12/04 | 3,200 | 3,200 | 3,120 | 3,120 | 98,900 |
| 2007/12/03 | 3,160 | 3,220 | 3,160 | 3,210 | 132,800 |
| 2007/11/30 | 3,220 | 3,250 | 3,150 | 3,190 | 163,200 |
| 2007/11/29 | 3,190 | 3,240 | 3,190 | 3,220 | 113,300 |
| 2007/11/28 | 3,170 | 3,220 | 3,130 | 3,140 | 78,700 |
| 2007/11/27 | 3,180 | 3,200 | 3,090 | 3,160 | 112,200 |
| 2007/11/26 | 3,050 | 3,170 | 3,040 | 3,170 | 131,900 |
| 2007/11/22 | 3,070 | 3,130 | 3,060 | 3,100 | 284,000 |
| 2007/11/21 | 3,160 | 3,180 | 3,120 | 3,120 | 132,700 |
| 2007/11/20 | 3,180 | 3,200 | 3,110 | 3,180 | 131,700 |
| 2007/11/19 | 3,220 | 3,260 | 3,210 | 3,230 | 95,800 |
| 2007/11/16 | 3,170 | 3,210 | 3,140 | 3,200 | 149,000 |
| 2007/11/15 | 3,310 | 3,310 | 3,210 | 3,210 | 249,100 |
| 2007/11/14 | 3,260 | 3,370 | 3,260 | 3,360 | 183,800 |
| 2007/11/13 | 3,150 | 3,230 | 3,150 | 3,210 | 203,800 |
| 2007/11/12 | 3,260 | 3,260 | 3,160 | 3,180 | 212,400 |
| 2007/11/09 | 3,220 | 3,310 | 3,210 | 3,260 | 310,100 |
| 2007/11/08 | 3,200 | 3,280 | 3,180 | 3,210 | 357,800 |
| 2007/11/07 | 3,150 | 3,280 | 3,140 | 3,250 | 479,100 |
| 2007/11/06 | 3,010 | 3,170 | 3,000 | 3,120 | 266,500 |
| 2007/11/05 | 2,955 | 3,030 | 2,955 | 3,000 | 177,800 |
| 2007/11/02 | 2,935 | 3,020 | 2,915 | 2,990 | 200,400 |
| 2007/11/01 | 2,950 | 3,030 | 2,930 | 3,000 | 360,200 |
| 2007/10/31 | 2,925 | 2,965 | 2,895 | 2,925 | 495,400 |
| 2007/10/30 | 2,745 | 2,805 | 2,710 | 2,805 | 320,800 |
| 2007/10/29 | 2,735 | 2,755 | 2,735 | 2,745 | 270,600 |
| 2007/10/26 | 2,740 | 2,760 | 2,735 | 2,755 | 188,300 |
| 2007/10/25 | 2,750 | 2,760 | 2,730 | 2,745 | 248,900 |
| 2007/10/24 | 2,810 | 2,825 | 2,790 | 2,795 | 186,700 |
| 2007/10/23 | 2,780 | 2,875 | 2,770 | 2,860 | 347,300 |
| 2007/10/22 | 2,690 | 2,755 | 2,655 | 2,740 | 280,600 |
| 2007/10/19 | 2,875 | 2,890 | 2,805 | 2,810 | 380,000 |
| 2007/10/18 | 2,860 | 2,925 | 2,860 | 2,895 | 179,500 |
| 2007/10/17 | 2,965 | 2,975 | 2,880 | 2,890 | 245,100 |
| 2007/10/16 | 3,020 | 3,040 | 2,970 | 2,970 | 187,400 |
| 2007/10/15 | 3,060 | 3,070 | 3,040 | 3,040 | 74,100 |
| 2007/10/12 | 3,050 | 3,080 | 3,020 | 3,040 | 122,500 |
| 2007/10/11 | 3,030 | 3,070 | 3,020 | 3,060 | 119,800 |
| 2007/10/10 | 3,030 | 3,050 | 3,000 | 3,020 | 96,300 |
| 2007/10/09 | 3,010 | 3,030 | 3,000 | 3,000 | 81,800 |
| 2007/10/05 | 3,010 | 3,010 | 2,995 | 3,000 | 88,200 |
| 2007/10/04 | 3,010 | 3,020 | 2,995 | 3,000 | 75,800 |
| 2007/10/03 | 3,050 | 3,050 | 2,990 | 3,020 | 214,500 |
| 2007/10/02 | 3,060 | 3,080 | 3,030 | 3,050 | 103,800 |
| 2007/10/01 | 3,090 | 3,090 | 3,010 | 3,040 | 145,100 |
| 2007/09/28 | 3,140 | 3,140 | 3,020 | 3,090 | 137,000 |
| 2007/09/27 | 3,060 | 3,150 | 3,060 | 3,140 | 79,500 |
| 2007/09/26 | 3,010 | 3,070 | 3,010 | 3,070 | 88,200 |
| 2007/09/25 | 3,010 | 3,010 | 2,945 | 2,995 | 130,700 |
| 2007/09/21 | 3,000 | 3,030 | 2,970 | 2,990 | 106,000 |
| 2007/09/20 | 3,050 | 3,050 | 2,995 | 3,000 | 78,000 |
| 2007/09/19 | 2,975 | 3,050 | 2,975 | 3,040 | 69,700 |
| 2007/09/18 | 2,990 | 3,000 | 2,930 | 2,935 | 183,200 |
| 2007/09/14 | 2,990 | 3,010 | 2,980 | 2,990 | 182,200 |
| 2007/09/13 | 2,965 | 2,965 | 2,940 | 2,955 | 69,700 |
| 2007/09/12 | 2,990 | 3,000 | 2,940 | 2,950 | 137,700 |
| 2007/09/11 | 2,950 | 2,995 | 2,930 | 2,985 | 142,100 |
| 2007/09/10 | 2,950 | 3,020 | 2,950 | 2,980 | 127,600 |
| 2007/09/07 | 2,925 | 3,030 | 2,925 | 3,000 | 171,500 |
| 2007/09/06 | 2,985 | 2,990 | 2,925 | 2,965 | 184,000 |
| 2007/09/05 | 3,050 | 3,060 | 2,985 | 2,995 | 166,400 |
| 2007/09/04 | 3,050 | 3,070 | 3,040 | 3,050 | 56,800 |
| 2007/09/03 | 3,040 | 3,050 | 3,030 | 3,040 | 42,600 |
| 2007/08/31 | 3,010 | 3,040 | 2,980 | 3,040 | 127,100 |
| 2007/08/30 | 3,070 | 3,070 | 2,985 | 3,010 | 154,600 |
| 2007/08/29 | 3,020 | 3,050 | 3,000 | 3,050 | 90,400 |
| 2007/08/28 | 3,080 | 3,090 | 3,060 | 3,070 | 76,800 |
| 2007/08/27 | 3,120 | 3,160 | 3,100 | 3,100 | 81,300 |
| 2007/08/24 | 3,130 | 3,140 | 3,080 | 3,110 | 111,800 |
| 2007/08/23 | 3,120 | 3,180 | 3,120 | 3,160 | 53,700 |
| 2007/08/22 | 3,120 | 3,190 | 3,100 | 3,110 | 90,400 |
| 2007/08/21 | 3,100 | 3,200 | 3,100 | 3,130 | 187,800 |
| 2007/08/20 | 3,100 | 3,130 | 3,040 | 3,060 | 148,800 |
| 2007/08/17 | 3,060 | 3,130 | 3,060 | 3,080 | 165,300 |
| 2007/08/16 | 3,090 | 3,100 | 3,040 | 3,100 | 242,300 |
| 2007/08/15 | 3,180 | 3,180 | 3,110 | 3,130 | 179,800 |
| 2007/08/14 | 3,190 | 3,260 | 3,150 | 3,180 | 200,600 |
| 2007/08/13 | 3,390 | 3,390 | 3,200 | 3,210 | 277,200 |
| 2007/08/10 | 3,360 | 3,470 | 3,310 | 3,380 | 497,200 |
| 2007/08/09 | 3,290 | 3,420 | 3,230 | 3,360 | 800,400 |
| 2007/08/08 | 3,110 | 3,280 | 3,080 | 3,280 | 538,900 |
| 2007/08/07 | 3,040 | 3,110 | 3,040 | 3,070 | 171,500 |
| 2007/08/06 | 3,110 | 3,150 | 3,050 | 3,090 | 250,900 |
| 2007/08/03 | 3,210 | 3,220 | 3,120 | 3,150 | 436,000 |
| 2007/08/02 | 3,110 | 3,220 | 3,110 | 3,220 | 404,300 |
| 2007/08/01 | 3,190 | 3,190 | 3,040 | 3,100 | 514,400 |
| 2007/07/31 | 3,180 | 3,220 | 3,130 | 3,190 | 236,700 |
| 2007/07/30 | 3,140 | 3,150 | 3,130 | 3,130 | 140,500 |
| 2007/07/27 | 3,130 | 3,200 | 3,130 | 3,180 | 195,000 |
| 2007/07/26 | 3,240 | 3,250 | 3,160 | 3,170 | 184,500 |
| 2007/07/25 | 3,240 | 3,300 | 3,200 | 3,270 | 278,200 |
| 2007/07/24 | 3,220 | 3,290 | 3,190 | 3,290 | 180,700 |
| 2007/07/23 | 3,250 | 3,260 | 3,190 | 3,210 | 129,300 |
| 2007/07/20 | 3,360 | 3,370 | 3,210 | 3,220 | 369,400 |
| 2007/07/19 | 3,320 | 3,360 | 3,270 | 3,360 | 352,500 |
| 2007/07/18 | 3,300 | 3,330 | 3,220 | 3,320 | 396,000 |
| 2007/07/17 | 3,240 | 3,300 | 3,230 | 3,300 | 449,000 |
| 2007/07/13 | 3,200 | 3,210 | 3,170 | 3,170 | 98,500 |
| 2007/07/12 | 3,170 | 3,210 | 3,160 | 3,180 | 157,400 |
| 2007/07/11 | 3,150 | 3,180 | 3,120 | 3,120 | 150,500 |
| 2007/07/10 | 3,190 | 3,210 | 3,180 | 3,190 | 75,600 |
| 2007/07/09 | 3,150 | 3,190 | 3,150 | 3,180 | 191,200 |
| 2007/07/06 | 3,200 | 3,200 | 3,150 | 3,160 | 201,100 |
| 2007/07/05 | 3,210 | 3,220 | 3,190 | 3,200 | 152,800 |
| 2007/07/04 | 3,260 | 3,270 | 3,230 | 3,240 | 135,500 |
| 2007/07/03 | 3,290 | 3,290 | 3,240 | 3,280 | 121,200 |
| 2007/07/02 | 3,290 | 3,290 | 3,260 | 3,270 | 73,700 |
| 2007/06/29 | 3,220 | 3,280 | 3,180 | 3,280 | 259,000 |
| 2007/06/28 | 3,160 | 3,240 | 3,160 | 3,210 | 174,600 |
| 2007/06/27 | 3,160 | 3,180 | 3,140 | 3,150 | 186,400 |
| 2007/06/26 | 3,160 | 3,180 | 3,120 | 3,140 | 133,900 |
| 2007/06/25 | 3,210 | 3,220 | 3,110 | 3,120 | 291,100 |
| 2007/06/22 | 3,270 | 3,270 | 3,210 | 3,220 | 191,200 |
| 2007/06/21 | 3,220 | 3,260 | 3,210 | 3,250 | 146,700 |
| 2007/06/20 | 3,240 | 3,250 | 3,210 | 3,240 | 250,100 |
| 2007/06/19 | 3,310 | 3,310 | 3,210 | 3,220 | 185,200 |
| 2007/06/18 | 3,320 | 3,370 | 3,320 | 3,330 | 287,800 |
| 2007/06/15 | 3,230 | 3,310 | 3,210 | 3,300 | 273,400 |
| 2007/06/14 | 3,210 | 3,210 | 3,150 | 3,180 | 104,800 |
| 2007/06/13 | 3,100 | 3,190 | 3,100 | 3,160 | 109,300 |
| 2007/06/12 | 3,180 | 3,190 | 3,120 | 3,120 | 171,800 |
| 2007/06/11 | 3,220 | 3,230 | 3,180 | 3,200 | 109,900 |
| 2007/06/08 | 3,280 | 3,290 | 3,180 | 3,230 | 276,700 |
| 2007/06/07 | 3,280 | 3,330 | 3,250 | 3,320 | 390,600 |
| 2007/06/06 | 3,220 | 3,300 | 3,210 | 3,270 | 360,200 |
| 2007/06/05 | 3,190 | 3,220 | 3,180 | 3,210 | 208,700 |
| 2007/06/04 | 3,210 | 3,210 | 3,160 | 3,170 | 167,200 |
| 2007/06/01 | 3,230 | 3,230 | 3,190 | 3,210 | 161,300 |
| 2007/05/31 | 3,210 | 3,260 | 3,190 | 3,250 | 294,400 |
| 2007/05/30 | 3,170 | 3,200 | 3,160 | 3,170 | 176,400 |
| 2007/05/29 | 3,180 | 3,220 | 3,170 | 3,190 | 109,900 |
| 2007/05/28 | 3,240 | 3,250 | 3,180 | 3,200 | 215,100 |
| 2007/05/25 | 3,210 | 3,230 | 3,150 | 3,230 | 323,700 |
| 2007/05/24 | 3,260 | 3,270 | 3,210 | 3,260 | 372,600 |
| 2007/05/23 | 3,260 | 3,280 | 3,190 | 3,230 | 523,600 |
| 2007/05/22 | 3,020 | 3,120 | 3,000 | 3,110 | 367,800 |
| 2007/05/21 | 3,030 | 3,060 | 2,995 | 3,040 | 376,900 |
| 2007/05/18 | 3,120 | 3,150 | 3,040 | 3,090 | 415,000 |
| 2007/05/17 | 3,200 | 3,230 | 3,110 | 3,120 | 343,800 |
| 2007/05/16 | 3,180 | 3,190 | 3,100 | 3,160 | 485,400 |
| 2007/05/15 | 3,300 | 3,300 | 3,180 | 3,190 | 388,100 |
| 2007/05/14 | 3,350 | 3,350 | 3,280 | 3,300 | 313,500 |
| 2007/05/11 | 3,270 | 3,320 | 3,250 | 3,320 | 487,100 |
| 2007/05/10 | 3,230 | 3,280 | 3,230 | 3,270 | 559,700 |
| 2007/05/09 | 3,250 | 3,260 | 3,200 | 3,210 | 387,300 |
| 2007/05/08 | 3,300 | 3,320 | 3,240 | 3,250 | 415,000 |
| 2007/05/07 | 3,410 | 3,410 | 3,260 | 3,290 | 729,700 |
| 2007/05/02 | 3,460 | 3,470 | 3,380 | 3,400 | 445,900 |
| 2007/05/01 | 3,540 | 3,550 | 3,450 | 3,460 | 311,800 |
| 2007/04/27 | 3,610 | 3,680 | 3,610 | 3,640 | 283,600 |
| 2007/04/26 | 3,700 | 3,750 | 3,700 | 3,710 | 158,300 |
| 2007/04/25 | 3,670 | 3,690 | 3,640 | 3,670 | 95,600 |
| 2007/04/24 | 3,570 | 3,670 | 3,570 | 3,650 | 78,700 |
| 2007/04/23 | 3,690 | 3,690 | 3,590 | 3,620 | 142,500 |
| 2007/04/20 | 3,800 | 3,800 | 3,650 | 3,660 | 402,700 |
| 2007/04/19 | 3,860 | 3,880 | 3,810 | 3,810 | 198,700 |
| 2007/04/18 | 3,830 | 3,860 | 3,810 | 3,850 | 100,100 |
| 2007/04/17 | 3,850 | 3,860 | 3,810 | 3,830 | 170,800 |
| 2007/04/16 | 3,860 | 3,880 | 3,830 | 3,850 | 133,400 |
| 2007/04/13 | 3,900 | 3,900 | 3,810 | 3,810 | 107,100 |
| 2007/04/12 | 3,870 | 3,880 | 3,830 | 3,880 | 112,200 |
| 2007/04/11 | 3,910 | 3,950 | 3,890 | 3,920 | 282,800 |
| 2007/04/10 | 3,840 | 3,900 | 3,810 | 3,900 | 224,800 |
| 2007/04/09 | 3,800 | 3,850 | 3,780 | 3,820 | 74,200 |
| 2007/04/06 | 3,830 | 3,840 | 3,770 | 3,780 | 74,800 |
| 2007/04/05 | 3,880 | 3,890 | 3,840 | 3,860 | 125,000 |
| 2007/04/04 | 3,820 | 3,860 | 3,780 | 3,860 | 135,000 |
| 2007/04/03 | 3,740 | 3,810 | 3,740 | 3,790 | 189,400 |
| 2007/04/02 | 3,760 | 3,810 | 3,720 | 3,720 | 130,100 |
| 2007/03/30 | 3,670 | 3,790 | 3,660 | 3,790 | 164,300 |
| 2007/03/29 | 3,670 | 3,670 | 3,610 | 3,630 | 97,100 |
| 2007/03/28 | 3,670 | 3,720 | 3,650 | 3,670 | 119,200 |
| 2007/03/27 | 3,660 | 3,680 | 3,620 | 3,670 | 86,800 |
| 2007/03/26 | 3,730 | 3,730 | 3,690 | 3,720 | 187,300 |
| 2007/03/23 | 3,690 | 3,700 | 3,660 | 3,700 | 126,000 |
| 2007/03/22 | 3,660 | 3,680 | 3,640 | 3,670 | 158,500 |
| 2007/03/20 | 3,550 | 3,640 | 3,550 | 3,580 | 219,300 |
| 2007/03/19 | 3,530 | 3,550 | 3,510 | 3,520 | 107,300 |
| 2007/03/16 | 3,610 | 3,610 | 3,520 | 3,530 | 153,800 |
| 2007/03/15 | 3,640 | 3,650 | 3,570 | 3,590 | 114,600 |
| 2007/03/14 | 3,650 | 3,660 | 3,590 | 3,590 | 104,100 |
| 2007/03/13 | 3,710 | 3,720 | 3,670 | 3,670 | 125,300 |
| 2007/03/12 | 3,700 | 3,710 | 3,670 | 3,690 | 100,300 |
| 2007/03/09 | 3,710 | 3,720 | 3,660 | 3,680 | 211,900 |
| 2007/03/08 | 3,710 | 3,730 | 3,620 | 3,710 | 232,100 |
| 2007/03/07 | 3,790 | 3,800 | 3,690 | 3,700 | 233,500 |
| 2007/03/06 | 3,700 | 3,720 | 3,650 | 3,710 | 303,400 |
| 2007/03/05 | 3,850 | 3,850 | 3,710 | 3,720 | 156,500 |
| 2007/03/02 | 3,910 | 4,000 | 3,880 | 3,890 | 301,200 |
| 2007/03/01 | 4,000 | 4,000 | 3,880 | 3,910 | 263,700 |
| 2007/02/28 | 3,810 | 3,940 | 3,810 | 3,910 | 211,600 |
| 2007/02/27 | 3,980 | 3,990 | 3,900 | 3,960 | 232,400 |
| 2007/02/26 | 4,130 | 4,140 | 4,010 | 4,020 | 142,900 |
| 2007/02/23 | 4,000 | 4,060 | 3,990 | 4,030 | 188,600 |
| 2007/02/22 | 4,030 | 4,040 | 3,970 | 4,010 | 239,600 |
| 2007/02/21 | 4,100 | 4,140 | 4,040 | 4,050 | 318,900 |
| 2007/02/20 | 3,960 | 4,000 | 3,930 | 4,000 | 117,200 |
| 2007/02/19 | 3,910 | 3,990 | 3,910 | 3,960 | 211,400 |
| 2007/02/16 | 3,880 | 3,950 | 3,830 | 3,930 | 367,800 |
| 2007/02/15 | 3,730 | 3,870 | 3,710 | 3,870 | 506,200 |
| 2007/02/14 | 3,660 | 3,680 | 3,650 | 3,650 | 93,600 |
| 2007/02/13 | 3,690 | 3,710 | 3,650 | 3,660 | 217,500 |
| 2007/02/09 | 3,690 | 3,760 | 3,640 | 3,690 | 581,100 |
| 2007/02/08 | 3,610 | 3,660 | 3,600 | 3,600 | 209,400 |
| 2007/02/07 | 3,650 | 3,650 | 3,550 | 3,560 | 180,300 |
| 2007/02/06 | 3,640 | 3,680 | 3,620 | 3,660 | 97,900 |
| 2007/02/05 | 3,790 | 3,790 | 3,690 | 3,690 | 128,700 |
| 2007/02/02 | 3,670 | 3,780 | 3,660 | 3,780 | 284,000 |
| 2007/02/01 | 3,540 | 3,680 | 3,540 | 3,660 | 276,700 |
| 2007/01/31 | 3,570 | 3,610 | 3,520 | 3,530 | 152,600 |
| 2007/01/30 | 3,590 | 3,620 | 3,550 | 3,560 | 112,200 |
| 2007/01/29 | 3,550 | 3,610 | 3,540 | 3,580 | 136,700 |
| 2007/01/26 | 3,560 | 3,600 | 3,530 | 3,540 | 175,400 |
| 2007/01/25 | 3,690 | 3,710 | 3,580 | 3,580 | 134,700 |
| 2007/01/24 | 3,670 | 3,690 | 3,630 | 3,650 | 83,800 |
| 2007/01/23 | 3,740 | 3,750 | 3,660 | 3,660 | 192,500 |
| 2007/01/22 | 3,630 | 3,810 | 3,610 | 3,780 | 510,200 |
| 2007/01/19 | 3,560 | 3,590 | 3,550 | 3,590 | 121,900 |
| 2007/01/18 | 3,530 | 3,550 | 3,500 | 3,540 | 145,700 |
| 2007/01/17 | 3,490 | 3,520 | 3,430 | 3,520 | 160,900 |
| 2007/01/16 | 3,490 | 3,520 | 3,470 | 3,490 | 138,600 |
| 2007/01/15 | 3,460 | 3,540 | 3,450 | 3,530 | 154,900 |
| 2007/01/12 | 3,490 | 3,500 | 3,440 | 3,450 | 142,100 |
| 2007/01/11 | 3,520 | 3,520 | 3,480 | 3,490 | 165,300 |
| 2007/01/10 | 3,510 | 3,530 | 3,470 | 3,480 | 144,300 |
| 2007/01/09 | 3,490 | 3,550 | 3,470 | 3,520 | 110,000 |
| 2007/01/05 | 3,560 | 3,560 | 3,500 | 3,520 | 117,300 |
| 2007/01/04 | 3,510 | 3,570 | 3,480 | 3,560 | 93,200 |