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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,275 | 3,280 | 3,245 | 3,260 | 32,900 |
| 2017/12/28 | 3,265 | 3,285 | 3,250 | 3,275 | 51,000 |
| 2017/12/27 | 3,280 | 3,280 | 3,270 | 3,280 | 33,100 |
| 2017/12/26 | 3,275 | 3,285 | 3,260 | 3,275 | 39,900 |
| 2017/12/25 | 3,295 | 3,295 | 3,260 | 3,275 | 42,000 |
| 2017/12/22 | 3,310 | 3,310 | 3,290 | 3,290 | 40,200 |
| 2017/12/21 | 3,295 | 3,315 | 3,285 | 3,310 | 72,200 |
| 2017/12/20 | 3,275 | 3,305 | 3,265 | 3,295 | 57,500 |
| 2017/12/19 | 3,275 | 3,300 | 3,270 | 3,280 | 80,400 |
| 2017/12/18 | 3,265 | 3,285 | 3,245 | 3,260 | 89,000 |
| 2017/12/15 | 3,230 | 3,245 | 3,200 | 3,220 | 79,700 |
| 2017/12/14 | 3,215 | 3,240 | 3,205 | 3,230 | 54,700 |
| 2017/12/13 | 3,235 | 3,240 | 3,220 | 3,225 | 71,200 |
| 2017/12/12 | 3,230 | 3,235 | 3,210 | 3,225 | 69,200 |
| 2017/12/11 | 3,235 | 3,240 | 3,210 | 3,235 | 53,000 |
| 2017/12/08 | 3,200 | 3,240 | 3,195 | 3,240 | 157,100 |
| 2017/12/07 | 3,200 | 3,230 | 3,195 | 3,210 | 106,500 |
| 2017/12/06 | 3,185 | 3,230 | 3,185 | 3,200 | 140,500 |
| 2017/12/05 | 3,185 | 3,215 | 3,165 | 3,210 | 62,400 |
| 2017/12/04 | 3,225 | 3,225 | 3,185 | 3,190 | 58,200 |
| 2017/12/01 | 3,230 | 3,230 | 3,195 | 3,200 | 102,300 |
| 2017/11/30 | 3,135 | 3,205 | 3,135 | 3,200 | 149,700 |
| 2017/11/29 | 3,110 | 3,175 | 3,110 | 3,160 | 150,300 |
| 2017/11/28 | 3,075 | 3,095 | 3,075 | 3,090 | 37,700 |
| 2017/11/27 | 3,075 | 3,100 | 3,075 | 3,085 | 50,700 |
| 2017/11/24 | 3,070 | 3,095 | 3,065 | 3,090 | 75,100 |
| 2017/11/22 | 3,090 | 3,110 | 3,085 | 3,090 | 61,900 |
| 2017/11/21 | 3,130 | 3,135 | 3,110 | 3,110 | 127,200 |
| 2017/11/20 | 3,070 | 3,125 | 3,070 | 3,110 | 132,200 |
| 2017/11/17 | 3,110 | 3,125 | 3,085 | 3,090 | 116,000 |
| 2017/11/16 | 3,040 | 3,095 | 3,035 | 3,085 | 146,400 |
| 2017/11/15 | 3,115 | 3,120 | 3,065 | 3,070 | 144,600 |
| 2017/11/14 | 3,140 | 3,140 | 3,095 | 3,115 | 100,100 |
| 2017/11/13 | 3,150 | 3,175 | 3,110 | 3,120 | 62,400 |
| 2017/11/10 | 3,120 | 3,160 | 3,120 | 3,150 | 123,800 |
| 2017/11/09 | 3,180 | 3,205 | 3,140 | 3,165 | 172,700 |
| 2017/11/08 | 3,160 | 3,170 | 3,140 | 3,155 | 133,700 |
| 2017/11/07 | 3,175 | 3,180 | 3,155 | 3,170 | 163,700 |
| 2017/11/06 | 3,205 | 3,205 | 3,145 | 3,165 | 208,600 |
| 2017/11/02 | 3,140 | 3,185 | 3,125 | 3,165 | 257,200 |
| 2017/11/01 | 3,300 | 3,305 | 3,135 | 3,145 | 428,300 |
| 2017/10/31 | 3,385 | 3,410 | 3,330 | 3,385 | 110,400 |
| 2017/10/30 | 3,385 | 3,405 | 3,360 | 3,390 | 110,600 |
| 2017/10/27 | 3,395 | 3,410 | 3,370 | 3,400 | 80,400 |
| 2017/10/26 | 3,400 | 3,410 | 3,370 | 3,370 | 103,900 |
| 2017/10/25 | 3,430 | 3,435 | 3,390 | 3,395 | 76,400 |
| 2017/10/24 | 3,375 | 3,410 | 3,370 | 3,410 | 85,500 |
| 2017/10/23 | 3,420 | 3,420 | 3,355 | 3,380 | 78,500 |
| 2017/10/20 | 3,395 | 3,410 | 3,380 | 3,390 | 74,500 |
| 2017/10/19 | 3,400 | 3,415 | 3,375 | 3,395 | 51,400 |
| 2017/10/18 | 3,420 | 3,420 | 3,390 | 3,410 | 98,300 |
| 2017/10/17 | 3,400 | 3,415 | 3,375 | 3,390 | 90,600 |
| 2017/10/16 | 3,370 | 3,400 | 3,355 | 3,370 | 166,300 |
| 2017/10/13 | 3,365 | 3,375 | 3,340 | 3,360 | 121,500 |
| 2017/10/12 | 3,340 | 3,370 | 3,325 | 3,345 | 70,600 |
| 2017/10/11 | 3,365 | 3,365 | 3,305 | 3,335 | 66,200 |
| 2017/10/10 | 3,320 | 3,360 | 3,320 | 3,355 | 126,000 |
| 2017/10/06 | 3,310 | 3,320 | 3,275 | 3,280 | 50,300 |
| 2017/10/05 | 3,320 | 3,340 | 3,290 | 3,310 | 72,100 |
| 2017/10/04 | 3,320 | 3,345 | 3,280 | 3,320 | 106,100 |
| 2017/10/03 | 3,300 | 3,325 | 3,260 | 3,315 | 123,400 |
| 2017/10/02 | 3,250 | 3,275 | 3,225 | 3,250 | 113,900 |
| 2017/09/29 | 3,190 | 3,240 | 3,180 | 3,240 | 72,400 |
| 2017/09/28 | 3,225 | 3,225 | 3,175 | 3,190 | 114,300 |
| 2017/09/27 | 3,250 | 3,250 | 3,190 | 3,210 | 62,500 |
| 2017/09/26 | 3,235 | 3,250 | 3,220 | 3,240 | 74,300 |
| 2017/09/25 | 3,195 | 3,220 | 3,165 | 3,220 | 64,000 |
| 2017/09/22 | 3,205 | 3,210 | 3,165 | 3,170 | 70,200 |
| 2017/09/21 | 3,210 | 3,210 | 3,180 | 3,205 | 49,500 |
| 2017/09/20 | 3,220 | 3,225 | 3,185 | 3,210 | 62,200 |
| 2017/09/19 | 3,215 | 3,230 | 3,175 | 3,205 | 125,600 |
| 2017/09/15 | 3,175 | 3,210 | 3,175 | 3,210 | 106,000 |
| 2017/09/14 | 3,185 | 3,210 | 3,160 | 3,170 | 69,500 |
| 2017/09/13 | 3,205 | 3,210 | 3,165 | 3,185 | 100,200 |
| 2017/09/12 | 3,230 | 3,230 | 3,180 | 3,195 | 49,400 |
| 2017/09/11 | 3,220 | 3,230 | 3,180 | 3,185 | 52,600 |
| 2017/09/08 | 3,190 | 3,210 | 3,165 | 3,180 | 86,000 |
| 2017/09/07 | 3,180 | 3,210 | 3,160 | 3,180 | 79,600 |
| 2017/09/06 | 3,115 | 3,165 | 3,075 | 3,160 | 73,800 |
| 2017/09/05 | 3,155 | 3,160 | 3,095 | 3,100 | 72,500 |
| 2017/09/04 | 3,180 | 3,180 | 3,135 | 3,160 | 47,800 |
| 2017/09/01 | 3,210 | 3,210 | 3,180 | 3,195 | 89,400 |
| 2017/08/31 | 3,215 | 3,215 | 3,160 | 3,195 | 104,600 |
| 2017/08/30 | 3,200 | 3,205 | 3,175 | 3,200 | 63,100 |
| 2017/08/29 | 3,155 | 3,185 | 3,135 | 3,180 | 68,100 |
| 2017/08/28 | 3,180 | 3,195 | 3,135 | 3,175 | 87,600 |
| 2017/08/25 | 3,190 | 3,205 | 3,175 | 3,180 | 59,400 |
| 2017/08/24 | 3,210 | 3,215 | 3,170 | 3,175 | 74,700 |
| 2017/08/23 | 3,240 | 3,240 | 3,190 | 3,215 | 72,300 |
| 2017/08/22 | 3,225 | 3,230 | 3,180 | 3,190 | 77,400 |
| 2017/08/21 | 3,210 | 3,220 | 3,170 | 3,195 | 61,200 |
| 2017/08/18 | 3,185 | 3,215 | 3,170 | 3,205 | 93,000 |
| 2017/08/17 | 3,245 | 3,250 | 3,205 | 3,220 | 75,400 |
| 2017/08/16 | 3,215 | 3,225 | 3,200 | 3,215 | 105,900 |
| 2017/08/15 | 3,250 | 3,265 | 3,215 | 3,240 | 114,100 |
| 2017/08/14 | 3,240 | 3,250 | 3,210 | 3,235 | 134,700 |
| 2017/08/10 | 3,255 | 3,315 | 3,255 | 3,310 | 109,900 |
| 2017/08/09 | 3,265 | 3,295 | 3,230 | 3,260 | 124,600 |
| 2017/08/08 | 3,260 | 3,275 | 3,220 | 3,250 | 92,200 |
| 2017/08/07 | 3,275 | 3,295 | 3,255 | 3,275 | 76,300 |
| 2017/08/04 | 3,260 | 3,290 | 3,235 | 3,260 | 178,800 |
| 2017/08/03 | 3,210 | 3,260 | 3,130 | 3,250 | 196,100 |
| 2017/08/02 | 3,175 | 3,190 | 3,135 | 3,160 | 98,400 |
| 2017/08/01 | 3,185 | 3,225 | 3,160 | 3,175 | 176,600 |
| 2017/07/31 | 3,200 | 3,230 | 3,160 | 3,230 | 203,000 |
| 2017/07/28 | 3,140 | 3,205 | 3,120 | 3,200 | 240,400 |
| 2017/07/27 | 3,060 | 3,165 | 3,055 | 3,140 | 367,900 |
| 2017/07/26 | 3,000 | 3,175 | 2,918 | 3,060 | 808,900 |
| 2017/07/25 | 2,845 | 2,852 | 2,815 | 2,834 | 140,500 |
| 2017/07/24 | 2,820 | 2,868 | 2,808 | 2,868 | 176,400 |
| 2017/07/21 | 2,845 | 2,845 | 2,828 | 2,834 | 137,900 |
| 2017/07/20 | 2,871 | 2,873 | 2,837 | 2,854 | 125,700 |
| 2017/07/19 | 2,877 | 2,895 | 2,867 | 2,882 | 73,900 |
| 2017/07/18 | 2,858 | 2,868 | 2,824 | 2,860 | 82,100 |
| 2017/07/14 | 2,870 | 2,880 | 2,864 | 2,873 | 50,100 |
| 2017/07/13 | 2,868 | 2,874 | 2,836 | 2,856 | 72,100 |
| 2017/07/12 | 2,884 | 2,886 | 2,859 | 2,871 | 64,700 |
| 2017/07/11 | 2,846 | 2,893 | 2,846 | 2,889 | 64,700 |
| 2017/07/10 | 2,875 | 2,875 | 2,837 | 2,845 | 94,700 |
| 2017/07/07 | 2,861 | 2,869 | 2,828 | 2,828 | 85,600 |
| 2017/07/06 | 2,871 | 2,884 | 2,866 | 2,883 | 67,600 |
| 2017/07/05 | 2,871 | 2,892 | 2,856 | 2,891 | 60,800 |
| 2017/07/04 | 2,888 | 2,895 | 2,869 | 2,876 | 92,500 |
| 2017/07/03 | 2,844 | 2,870 | 2,839 | 2,856 | 76,600 |
| 2017/06/30 | 2,868 | 2,868 | 2,833 | 2,857 | 92,400 |
| 2017/06/29 | 2,852 | 2,873 | 2,846 | 2,868 | 85,300 |
| 2017/06/28 | 2,861 | 2,872 | 2,831 | 2,831 | 100,200 |
| 2017/06/27 | 2,900 | 2,907 | 2,868 | 2,868 | 68,900 |
| 2017/06/26 | 2,857 | 2,894 | 2,841 | 2,879 | 152,400 |
| 2017/06/23 | 2,820 | 2,848 | 2,807 | 2,833 | 138,300 |
| 2017/06/22 | 2,827 | 2,832 | 2,800 | 2,807 | 101,100 |
| 2017/06/21 | 2,816 | 2,832 | 2,811 | 2,815 | 75,100 |
| 2017/06/20 | 2,833 | 2,845 | 2,823 | 2,825 | 89,100 |
| 2017/06/19 | 2,802 | 2,829 | 2,802 | 2,816 | 74,600 |
| 2017/06/16 | 2,811 | 2,831 | 2,805 | 2,813 | 102,800 |
| 2017/06/15 | 2,828 | 2,832 | 2,785 | 2,799 | 117,100 |
| 2017/06/14 | 2,800 | 2,818 | 2,783 | 2,798 | 95,700 |
| 2017/06/13 | 2,774 | 2,805 | 2,774 | 2,795 | 99,900 |
| 2017/06/12 | 2,774 | 2,787 | 2,766 | 2,784 | 125,200 |
| 2017/06/09 | 2,805 | 2,827 | 2,794 | 2,797 | 127,300 |
| 2017/06/08 | 2,866 | 2,869 | 2,834 | 2,834 | 98,500 |
| 2017/06/07 | 2,850 | 2,858 | 2,834 | 2,850 | 83,700 |
| 2017/06/06 | 2,922 | 2,932 | 2,861 | 2,862 | 127,400 |
| 2017/06/05 | 2,912 | 2,927 | 2,891 | 2,904 | 163,800 |
| 2017/06/02 | 2,870 | 2,933 | 2,863 | 2,923 | 193,700 |
| 2017/06/01 | 2,821 | 2,878 | 2,812 | 2,865 | 143,000 |
| 2017/05/31 | 2,831 | 2,840 | 2,808 | 2,808 | 94,400 |
| 2017/05/30 | 2,860 | 2,866 | 2,837 | 2,841 | 91,700 |
| 2017/05/29 | 2,843 | 2,869 | 2,832 | 2,847 | 95,100 |
| 2017/05/26 | 2,856 | 2,863 | 2,832 | 2,843 | 122,000 |
| 2017/05/25 | 2,882 | 2,897 | 2,863 | 2,865 | 116,800 |
| 2017/05/24 | 2,879 | 2,900 | 2,876 | 2,898 | 84,000 |
| 2017/05/23 | 2,870 | 2,888 | 2,851 | 2,882 | 208,400 |
| 2017/05/22 | 2,821 | 2,884 | 2,800 | 2,884 | 286,900 |
| 2017/05/19 | 2,855 | 2,875 | 2,848 | 2,871 | 172,100 |
| 2017/05/18 | 2,849 | 2,866 | 2,846 | 2,860 | 120,900 |
| 2017/05/17 | 2,892 | 2,909 | 2,871 | 2,890 | 116,500 |
| 2017/05/16 | 2,920 | 2,931 | 2,894 | 2,909 | 132,700 |
| 2017/05/15 | 2,917 | 2,930 | 2,897 | 2,911 | 103,000 |
| 2017/05/12 | 2,876 | 2,901 | 2,870 | 2,897 | 172,500 |
| 2017/05/11 | 2,920 | 2,940 | 2,898 | 2,906 | 143,600 |
| 2017/05/10 | 2,940 | 2,960 | 2,897 | 2,907 | 324,400 |
| 2017/05/09 | 2,930 | 2,950 | 2,915 | 2,926 | 283,100 |
| 2017/05/08 | 2,850 | 2,926 | 2,839 | 2,926 | 286,600 |
| 2017/05/02 | 2,792 | 2,837 | 2,776 | 2,812 | 313,700 |
| 2017/05/01 | 2,755 | 2,757 | 2,719 | 2,742 | 237,500 |
| 2017/04/28 | 2,745 | 2,758 | 2,728 | 2,734 | 514,900 |
| 2017/04/27 | 2,810 | 2,855 | 2,797 | 2,803 | 399,300 |
| 2017/04/26 | 2,825 | 2,869 | 2,775 | 2,846 | 719,700 |
| 2017/04/25 | 2,762 | 2,786 | 2,758 | 2,775 | 228,100 |
| 2017/04/24 | 2,751 | 2,783 | 2,737 | 2,774 | 234,800 |
| 2017/04/21 | 2,725 | 2,736 | 2,716 | 2,721 | 120,800 |
| 2017/04/20 | 2,700 | 2,718 | 2,690 | 2,705 | 153,700 |
| 2017/04/19 | 2,667 | 2,696 | 2,667 | 2,693 | 152,200 |
| 2017/04/18 | 2,674 | 2,693 | 2,667 | 2,685 | 88,400 |
| 2017/04/17 | 2,620 | 2,671 | 2,620 | 2,665 | 114,800 |
| 2017/04/14 | 2,687 | 2,687 | 2,645 | 2,646 | 102,400 |
| 2017/04/13 | 2,664 | 2,693 | 2,662 | 2,687 | 122,100 |
| 2017/04/12 | 2,660 | 2,696 | 2,653 | 2,692 | 157,800 |
| 2017/04/11 | 2,710 | 2,728 | 2,695 | 2,702 | 145,500 |
| 2017/04/10 | 2,710 | 2,728 | 2,687 | 2,706 | 211,500 |
| 2017/04/07 | 2,709 | 2,744 | 2,696 | 2,723 | 181,400 |
| 2017/04/06 | 2,735 | 2,735 | 2,687 | 2,691 | 138,100 |
| 2017/04/05 | 2,734 | 2,747 | 2,722 | 2,737 | 150,200 |
| 2017/04/04 | 2,734 | 2,781 | 2,732 | 2,750 | 141,200 |
| 2017/04/03 | 2,767 | 2,771 | 2,745 | 2,762 | 109,400 |
| 2017/03/31 | 2,781 | 2,800 | 2,751 | 2,753 | 102,200 |
| 2017/03/30 | 2,808 | 2,822 | 2,763 | 2,773 | 87,900 |
| 2017/03/29 | 2,845 | 2,845 | 2,809 | 2,830 | 106,900 |
| 2017/03/28 | 2,830 | 2,852 | 2,826 | 2,852 | 162,000 |
| 2017/03/27 | 2,823 | 2,834 | 2,805 | 2,814 | 85,100 |
| 2017/03/24 | 2,821 | 2,849 | 2,817 | 2,834 | 97,700 |
| 2017/03/23 | 2,822 | 2,840 | 2,812 | 2,812 | 119,100 |
| 2017/03/22 | 2,849 | 2,856 | 2,827 | 2,829 | 89,400 |
| 2017/03/21 | 2,903 | 2,915 | 2,875 | 2,881 | 106,200 |
| 2017/03/17 | 2,866 | 2,915 | 2,854 | 2,910 | 169,300 |
| 2017/03/16 | 2,855 | 2,877 | 2,850 | 2,866 | 117,600 |
| 2017/03/15 | 2,858 | 2,890 | 2,831 | 2,881 | 96,900 |
| 2017/03/14 | 2,855 | 2,878 | 2,843 | 2,866 | 72,300 |
| 2017/03/13 | 2,855 | 2,888 | 2,852 | 2,852 | 87,300 |
| 2017/03/10 | 2,862 | 2,875 | 2,842 | 2,862 | 122,200 |
| 2017/03/09 | 2,821 | 2,841 | 2,807 | 2,840 | 103,500 |
| 2017/03/08 | 2,810 | 2,810 | 2,775 | 2,803 | 152,500 |
| 2017/03/07 | 2,798 | 2,814 | 2,786 | 2,809 | 95,600 |
| 2017/03/06 | 2,823 | 2,827 | 2,802 | 2,811 | 95,200 |
| 2017/03/03 | 2,794 | 2,821 | 2,794 | 2,821 | 119,800 |
| 2017/03/02 | 2,802 | 2,809 | 2,782 | 2,804 | 107,800 |
| 2017/03/01 | 2,778 | 2,802 | 2,765 | 2,783 | 131,400 |
| 2017/02/28 | 2,726 | 2,794 | 2,726 | 2,774 | 165,000 |
| 2017/02/27 | 2,714 | 2,728 | 2,698 | 2,721 | 102,700 |
| 2017/02/24 | 2,711 | 2,744 | 2,709 | 2,721 | 106,300 |
| 2017/02/23 | 2,723 | 2,743 | 2,712 | 2,740 | 153,000 |
| 2017/02/22 | 2,749 | 2,759 | 2,733 | 2,749 | 117,500 |
| 2017/02/21 | 2,740 | 2,764 | 2,729 | 2,755 | 53,300 |
| 2017/02/20 | 2,718 | 2,740 | 2,702 | 2,740 | 78,300 |
| 2017/02/17 | 2,729 | 2,731 | 2,706 | 2,718 | 74,500 |
| 2017/02/16 | 2,753 | 2,776 | 2,734 | 2,744 | 109,800 |
| 2017/02/15 | 2,729 | 2,757 | 2,699 | 2,749 | 200,700 |
| 2017/02/14 | 2,709 | 2,732 | 2,694 | 2,694 | 154,800 |
| 2017/02/13 | 2,661 | 2,695 | 2,657 | 2,684 | 77,300 |
| 2017/02/10 | 2,671 | 2,671 | 2,644 | 2,659 | 128,700 |
| 2017/02/09 | 2,631 | 2,651 | 2,624 | 2,641 | 194,000 |
| 2017/02/08 | 2,605 | 2,649 | 2,586 | 2,642 | 185,000 |
| 2017/02/07 | 2,618 | 2,626 | 2,588 | 2,596 | 123,100 |
| 2017/02/06 | 2,633 | 2,642 | 2,620 | 2,627 | 165,500 |
| 2017/02/03 | 2,571 | 2,655 | 2,571 | 2,638 | 469,900 |
| 2017/02/02 | 2,594 | 2,626 | 2,541 | 2,549 | 356,200 |
| 2017/02/01 | 2,561 | 2,612 | 2,536 | 2,561 | 517,900 |
| 2017/01/31 | 2,688 | 2,698 | 2,646 | 2,661 | 229,400 |
| 2017/01/30 | 2,684 | 2,706 | 2,679 | 2,692 | 124,500 |
| 2017/01/27 | 2,677 | 2,723 | 2,670 | 2,702 | 225,200 |
| 2017/01/26 | 2,677 | 2,706 | 2,673 | 2,700 | 309,100 |
| 2017/01/25 | 2,715 | 2,715 | 2,676 | 2,683 | 141,200 |
| 2017/01/24 | 2,700 | 2,709 | 2,668 | 2,675 | 143,600 |
| 2017/01/23 | 2,735 | 2,735 | 2,710 | 2,720 | 107,500 |
| 2017/01/20 | 2,743 | 2,769 | 2,739 | 2,755 | 107,100 |
| 2017/01/19 | 2,758 | 2,788 | 2,758 | 2,776 | 138,700 |
| 2017/01/18 | 2,710 | 2,742 | 2,695 | 2,733 | 136,900 |
| 2017/01/17 | 2,770 | 2,780 | 2,718 | 2,723 | 143,300 |
| 2017/01/16 | 2,765 | 2,809 | 2,765 | 2,779 | 178,100 |
| 2017/01/13 | 2,756 | 2,783 | 2,742 | 2,775 | 112,500 |
| 2017/01/12 | 2,783 | 2,793 | 2,742 | 2,752 | 166,000 |
| 2017/01/11 | 2,755 | 2,786 | 2,738 | 2,770 | 195,300 |
| 2017/01/10 | 2,750 | 2,753 | 2,711 | 2,729 | 267,000 |
| 2017/01/06 | 2,750 | 2,789 | 2,743 | 2,789 | 228,600 |
| 2017/01/05 | 2,766 | 2,821 | 2,764 | 2,794 | 338,200 |
| 2017/01/04 | 2,693 | 2,747 | 2,682 | 2,736 | 198,300 |