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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,120 | 3,120 | 3,080 | 3,090 | 41,200 |
| 2023/12/28 | 3,115 | 3,120 | 3,085 | 3,110 | 30,500 |
| 2023/12/27 | 3,080 | 3,120 | 3,070 | 3,115 | 57,200 |
| 2023/12/26 | 3,050 | 3,070 | 3,040 | 3,055 | 52,800 |
| 2023/12/25 | 3,105 | 3,110 | 3,045 | 3,050 | 46,400 |
| 2023/12/22 | 3,100 | 3,115 | 3,090 | 3,100 | 71,600 |
| 2023/12/21 | 3,090 | 3,100 | 3,060 | 3,090 | 56,700 |
| 2023/12/20 | 3,130 | 3,145 | 3,100 | 3,100 | 81,600 |
| 2023/12/19 | 3,125 | 3,135 | 3,115 | 3,125 | 47,300 |
| 2023/12/18 | 3,160 | 3,165 | 3,120 | 3,130 | 78,300 |
| 2023/12/15 | 3,170 | 3,180 | 3,145 | 3,165 | 129,500 |
| 2023/12/14 | 3,170 | 3,195 | 3,165 | 3,190 | 57,800 |
| 2023/12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 59,500 |
| 2023/12/12 | 3,200 | 3,200 | 3,160 | 3,170 | 70,100 |
| 2023/12/11 | 3,125 | 3,170 | 3,100 | 3,165 | 86,000 |
| 2023/12/08 | 3,140 | 3,195 | 3,120 | 3,125 | 152,200 |
| 2023/12/07 | 3,115 | 3,185 | 3,115 | 3,170 | 103,800 |
| 2023/12/06 | 3,070 | 3,160 | 3,070 | 3,150 | 76,700 |
| 2023/12/05 | 3,090 | 3,110 | 3,070 | 3,070 | 89,500 |
| 2023/12/04 | 3,090 | 3,145 | 3,070 | 3,105 | 143,900 |
| 2023/12/01 | 3,140 | 3,175 | 3,120 | 3,120 | 131,100 |
| 2023/11/30 | 3,175 | 3,190 | 3,135 | 3,155 | 203,400 |
| 2023/11/29 | 3,235 | 3,270 | 3,220 | 3,220 | 122,500 |
| 2023/11/28 | 3,215 | 3,270 | 3,200 | 3,260 | 137,700 |
| 2023/11/27 | 3,185 | 3,215 | 3,170 | 3,205 | 109,000 |
| 2023/11/24 | 3,190 | 3,220 | 3,165 | 3,170 | 95,700 |
| 2023/11/22 | 3,180 | 3,220 | 3,160 | 3,185 | 105,800 |
| 2023/11/21 | 3,175 | 3,220 | 3,175 | 3,195 | 106,500 |
| 2023/11/20 | 3,220 | 3,260 | 3,200 | 3,215 | 86,400 |
| 2023/11/17 | 3,155 | 3,220 | 3,145 | 3,215 | 74,300 |
| 2023/11/16 | 3,145 | 3,190 | 3,135 | 3,145 | 79,400 |
| 2023/11/15 | 3,120 | 3,175 | 3,110 | 3,165 | 78,400 |
| 2023/11/14 | 3,105 | 3,125 | 3,090 | 3,105 | 65,300 |
| 2023/11/13 | 3,175 | 3,175 | 3,110 | 3,110 | 73,800 |
| 2023/11/10 | 3,150 | 3,180 | 3,125 | 3,175 | 52,000 |
| 2023/11/09 | 3,150 | 3,175 | 3,105 | 3,155 | 63,100 |
| 2023/11/08 | 3,125 | 3,155 | 3,115 | 3,130 | 88,100 |
| 2023/11/07 | 3,140 | 3,190 | 3,130 | 3,150 | 75,100 |
| 2023/11/06 | 3,200 | 3,215 | 3,175 | 3,190 | 101,900 |
| 2023/11/02 | 3,200 | 3,210 | 3,140 | 3,145 | 81,300 |
| 2023/11/01 | 3,150 | 3,195 | 3,120 | 3,185 | 105,400 |
| 2023/10/31 | 3,065 | 3,140 | 3,045 | 3,130 | 121,900 |
| 2023/10/30 | 3,055 | 3,070 | 3,005 | 3,040 | 90,600 |
| 2023/10/27 | 3,015 | 3,070 | 3,005 | 3,055 | 107,800 |
| 2023/10/26 | 2,975 | 3,010 | 2,940 | 2,989 | 170,300 |
| 2023/10/25 | 2,960 | 3,070 | 2,945 | 2,953 | 297,800 |
| 2023/10/24 | 3,070 | 3,100 | 3,040 | 3,070 | 148,600 |
| 2023/10/23 | 3,085 | 3,120 | 3,070 | 3,095 | 67,200 |
| 2023/10/20 | 3,085 | 3,105 | 3,065 | 3,090 | 52,700 |
| 2023/10/19 | 3,005 | 3,085 | 3,005 | 3,085 | 47,200 |
| 2023/10/18 | 3,050 | 3,050 | 3,010 | 3,040 | 55,600 |
| 2023/10/17 | 3,025 | 3,040 | 3,005 | 3,020 | 57,000 |
| 2023/10/16 | 3,030 | 3,065 | 3,005 | 3,015 | 54,300 |
| 2023/10/13 | 3,085 | 3,100 | 3,025 | 3,030 | 69,000 |
| 2023/10/12 | 3,110 | 3,150 | 3,105 | 3,110 | 72,700 |
| 2023/10/11 | 3,155 | 3,175 | 3,135 | 3,155 | 59,100 |
| 2023/10/10 | 3,120 | 3,165 | 3,110 | 3,160 | 52,700 |
| 2023/10/06 | 3,105 | 3,135 | 3,090 | 3,110 | 78,100 |
| 2023/10/05 | 3,070 | 3,110 | 3,070 | 3,105 | 80,900 |
| 2023/10/04 | 3,060 | 3,090 | 3,050 | 3,070 | 111,600 |
| 2023/10/03 | 3,145 | 3,155 | 3,100 | 3,100 | 45,700 |
| 2023/10/02 | 3,175 | 3,215 | 3,145 | 3,145 | 69,100 |
| 2023/09/29 | 3,150 | 3,200 | 3,140 | 3,150 | 83,500 |
| 2023/09/28 | 3,190 | 3,195 | 3,120 | 3,140 | 85,500 |
| 2023/09/27 | 3,205 | 3,235 | 3,150 | 3,225 | 92,000 |
| 2023/09/26 | 3,155 | 3,210 | 3,155 | 3,205 | 42,600 |
| 2023/09/25 | 3,180 | 3,190 | 3,155 | 3,180 | 44,200 |
| 2023/09/22 | 3,120 | 3,180 | 3,105 | 3,170 | 119,100 |
| 2023/09/21 | 3,105 | 3,145 | 3,105 | 3,120 | 50,300 |
| 2023/09/20 | 3,115 | 3,140 | 3,105 | 3,110 | 67,400 |
| 2023/09/19 | 3,135 | 3,165 | 3,110 | 3,125 | 51,100 |
| 2023/09/15 | 3,135 | 3,145 | 3,120 | 3,135 | 97,300 |
| 2023/09/14 | 3,110 | 3,150 | 3,100 | 3,145 | 77,500 |
| 2023/09/13 | 3,140 | 3,150 | 3,120 | 3,130 | 63,100 |
| 2023/09/12 | 3,160 | 3,185 | 3,145 | 3,160 | 60,400 |
| 2023/09/11 | 3,180 | 3,205 | 3,145 | 3,175 | 40,900 |
| 2023/09/08 | 3,205 | 3,230 | 3,175 | 3,180 | 74,900 |
| 2023/09/07 | 3,140 | 3,220 | 3,130 | 3,205 | 80,600 |
| 2023/09/06 | 3,150 | 3,160 | 3,130 | 3,155 | 53,900 |
| 2023/09/05 | 3,140 | 3,165 | 3,130 | 3,155 | 61,200 |
| 2023/09/04 | 3,105 | 3,135 | 3,085 | 3,130 | 67,400 |
| 2023/09/01 | 3,075 | 3,115 | 3,045 | 3,105 | 91,200 |
| 2023/08/31 | 3,060 | 3,085 | 3,050 | 3,075 | 86,500 |
| 2023/08/30 | 3,050 | 3,055 | 3,005 | 3,045 | 316,300 |
| 2023/08/29 | 3,025 | 3,035 | 3,010 | 3,030 | 69,600 |
| 2023/08/28 | 3,040 | 3,040 | 3,000 | 3,025 | 55,700 |
| 2023/08/25 | 3,030 | 3,030 | 2,996 | 3,005 | 52,300 |
| 2023/08/24 | 3,020 | 3,050 | 3,015 | 3,030 | 82,100 |
| 2023/08/23 | 2,990 | 3,020 | 2,986 | 3,020 | 85,400 |
| 2023/08/22 | 3,040 | 3,040 | 2,995 | 3,005 | 86,500 |
| 2023/08/21 | 3,035 | 3,065 | 3,025 | 3,040 | 123,700 |
| 2023/08/18 | 3,020 | 3,020 | 2,988 | 3,005 | 92,900 |
| 2023/08/17 | 3,075 | 3,075 | 3,010 | 3,025 | 96,000 |
| 2023/08/16 | 3,060 | 3,075 | 3,045 | 3,070 | 66,900 |
| 2023/08/15 | 3,065 | 3,070 | 3,045 | 3,055 | 53,200 |
| 2023/08/14 | 3,050 | 3,075 | 3,050 | 3,055 | 59,100 |
| 2023/08/10 | 3,015 | 3,035 | 2,997 | 3,035 | 86,500 |
| 2023/08/09 | 3,030 | 3,030 | 2,990 | 3,015 | 109,200 |
| 2023/08/08 | 3,035 | 3,040 | 2,999 | 3,025 | 170,600 |
| 2023/08/07 | 2,904 | 3,015 | 2,904 | 3,015 | 156,200 |
| 2023/08/04 | 2,915 | 2,925 | 2,895 | 2,903 | 96,100 |
| 2023/08/03 | 2,934 | 2,945 | 2,898 | 2,906 | 139,900 |
| 2023/08/02 | 2,950 | 2,969 | 2,931 | 2,942 | 152,100 |
| 2023/08/01 | 2,988 | 3,010 | 2,923 | 2,960 | 208,300 |
| 2023/07/31 | 2,965 | 2,994 | 2,952 | 2,980 | 241,700 |
| 2023/07/28 | 2,873 | 2,944 | 2,866 | 2,932 | 273,700 |
| 2023/07/27 | 2,930 | 2,936 | 2,847 | 2,882 | 223,300 |
| 2023/07/26 | 2,845 | 2,930 | 2,807 | 2,920 | 619,500 |
| 2023/07/25 | 2,955 | 3,010 | 2,948 | 2,972 | 374,000 |
| 2023/07/24 | 2,919 | 2,952 | 2,909 | 2,949 | 209,500 |
| 2023/07/21 | 2,910 | 2,910 | 2,882 | 2,894 | 90,500 |
| 2023/07/20 | 2,893 | 2,914 | 2,883 | 2,888 | 154,800 |
| 2023/07/19 | 2,903 | 2,935 | 2,881 | 2,893 | 185,500 |
| 2023/07/18 | 2,868 | 2,911 | 2,861 | 2,903 | 124,200 |
| 2023/07/14 | 2,878 | 2,887 | 2,843 | 2,868 | 134,700 |
| 2023/07/13 | 2,878 | 2,898 | 2,865 | 2,876 | 114,300 |
| 2023/07/12 | 2,869 | 2,909 | 2,861 | 2,896 | 117,600 |
| 2023/07/11 | 2,886 | 2,893 | 2,856 | 2,865 | 98,700 |
| 2023/07/10 | 2,849 | 2,874 | 2,842 | 2,869 | 89,500 |
| 2023/07/07 | 2,827 | 2,865 | 2,811 | 2,844 | 102,600 |
| 2023/07/06 | 2,855 | 2,863 | 2,833 | 2,837 | 111,000 |
| 2023/07/05 | 2,887 | 2,897 | 2,872 | 2,875 | 100,800 |
| 2023/07/04 | 2,920 | 2,932 | 2,901 | 2,901 | 147,400 |
| 2023/07/03 | 2,944 | 2,950 | 2,931 | 2,931 | 104,900 |
| 2023/06/30 | 2,965 | 2,978 | 2,921 | 2,934 | 141,600 |
| 2023/06/29 | 2,998 | 3,005 | 2,981 | 2,984 | 61,900 |
| 2023/06/28 | 3,020 | 3,020 | 2,996 | 3,005 | 97,200 |
| 2023/06/27 | 2,983 | 3,020 | 2,971 | 3,010 | 185,100 |
| 2023/06/26 | 3,000 | 3,000 | 2,939 | 2,974 | 140,800 |
| 2023/06/23 | 2,969 | 2,970 | 2,915 | 2,925 | 122,000 |
| 2023/06/22 | 2,953 | 2,979 | 2,952 | 2,971 | 151,200 |
| 2023/06/21 | 2,950 | 2,987 | 2,940 | 2,955 | 206,300 |
| 2023/06/20 | 2,915 | 2,922 | 2,902 | 2,922 | 138,000 |
| 2023/06/19 | 2,947 | 2,950 | 2,903 | 2,929 | 105,400 |
| 2023/06/16 | 2,951 | 2,954 | 2,905 | 2,930 | 201,300 |
| 2023/06/15 | 2,998 | 3,000 | 2,959 | 2,959 | 121,500 |
| 2023/06/14 | 3,005 | 3,010 | 2,990 | 2,998 | 113,900 |
| 2023/06/13 | 2,970 | 3,005 | 2,964 | 3,000 | 118,500 |
| 2023/06/12 | 2,988 | 2,988 | 2,955 | 2,963 | 94,400 |
| 2023/06/09 | 2,937 | 2,970 | 2,935 | 2,968 | 205,700 |
| 2023/06/08 | 2,930 | 2,959 | 2,929 | 2,935 | 160,700 |
| 2023/06/07 | 2,912 | 2,950 | 2,912 | 2,930 | 183,200 |
| 2023/06/06 | 2,914 | 2,922 | 2,895 | 2,920 | 134,600 |
| 2023/06/05 | 2,940 | 2,947 | 2,906 | 2,925 | 141,100 |
| 2023/06/02 | 2,903 | 2,924 | 2,903 | 2,919 | 121,700 |
| 2023/06/01 | 2,935 | 2,950 | 2,904 | 2,906 | 114,900 |
| 2023/05/31 | 2,940 | 2,953 | 2,931 | 2,942 | 177,600 |
| 2023/05/30 | 2,990 | 2,990 | 2,962 | 2,973 | 73,600 |
| 2023/05/29 | 3,005 | 3,010 | 2,991 | 2,996 | 75,000 |
| 2023/05/26 | 3,010 | 3,015 | 2,991 | 2,993 | 89,800 |
| 2023/05/25 | 3,025 | 3,025 | 3,010 | 3,010 | 74,200 |
| 2023/05/24 | 3,080 | 3,080 | 3,040 | 3,045 | 69,000 |
| 2023/05/23 | 3,050 | 3,080 | 3,050 | 3,080 | 110,600 |
| 2023/05/22 | 3,040 | 3,060 | 3,035 | 3,055 | 62,300 |
| 2023/05/19 | 3,080 | 3,095 | 3,065 | 3,070 | 63,400 |
| 2023/05/18 | 3,100 | 3,100 | 3,075 | 3,080 | 53,200 |
| 2023/05/17 | 3,100 | 3,105 | 3,080 | 3,090 | 74,400 |
| 2023/05/16 | 3,100 | 3,105 | 3,085 | 3,105 | 64,800 |
| 2023/05/15 | 3,100 | 3,115 | 3,080 | 3,085 | 120,300 |
| 2023/05/12 | 3,060 | 3,110 | 3,060 | 3,105 | 140,200 |
| 2023/05/11 | 3,050 | 3,070 | 3,045 | 3,060 | 59,600 |
| 2023/05/10 | 3,060 | 3,075 | 3,050 | 3,065 | 105,500 |
| 2023/05/09 | 3,060 | 3,065 | 3,030 | 3,050 | 135,800 |
| 2023/05/08 | 3,070 | 3,125 | 3,055 | 3,065 | 153,000 |
| 2023/05/02 | 3,105 | 3,115 | 3,060 | 3,065 | 150,200 |
| 2023/05/01 | 3,135 | 3,155 | 3,110 | 3,135 | 134,100 |
| 2023/04/28 | 3,125 | 3,175 | 3,105 | 3,160 | 241,100 |
| 2023/04/27 | 3,130 | 3,140 | 3,075 | 3,085 | 335,100 |
| 2023/04/26 | 3,000 | 3,185 | 2,951 | 3,150 | 725,600 |
| 2023/04/25 | 2,948 | 2,975 | 2,940 | 2,964 | 120,800 |
| 2023/04/24 | 2,976 | 2,979 | 2,935 | 2,945 | 87,300 |
| 2023/04/21 | 2,912 | 2,958 | 2,899 | 2,951 | 117,200 |
| 2023/04/20 | 2,890 | 2,934 | 2,890 | 2,919 | 90,500 |
| 2023/04/19 | 2,868 | 2,898 | 2,862 | 2,898 | 98,200 |
| 2023/04/18 | 2,825 | 2,883 | 2,811 | 2,881 | 125,200 |
| 2023/04/17 | 2,822 | 2,824 | 2,800 | 2,817 | 76,100 |
| 2023/04/14 | 2,810 | 2,830 | 2,810 | 2,828 | 83,700 |
| 2023/04/13 | 2,782 | 2,806 | 2,774 | 2,805 | 76,500 |
| 2023/04/12 | 2,752 | 2,785 | 2,748 | 2,781 | 79,400 |
| 2023/04/11 | 2,736 | 2,750 | 2,729 | 2,736 | 54,600 |
| 2023/04/10 | 2,723 | 2,731 | 2,703 | 2,723 | 31,900 |
| 2023/04/07 | 2,713 | 2,718 | 2,701 | 2,709 | 47,200 |
| 2023/04/06 | 2,718 | 2,718 | 2,694 | 2,701 | 75,600 |
| 2023/04/05 | 2,789 | 2,789 | 2,730 | 2,736 | 86,500 |
| 2023/04/04 | 2,770 | 2,798 | 2,756 | 2,797 | 103,900 |
| 2023/04/03 | 2,755 | 2,780 | 2,755 | 2,776 | 77,600 |
| 2023/03/31 | 2,744 | 2,750 | 2,717 | 2,736 | 73,900 |
| 2023/03/30 | 2,746 | 2,746 | 2,694 | 2,733 | 120,800 |
| 2023/03/29 | 2,750 | 2,782 | 2,738 | 2,779 | 223,600 |
| 2023/03/28 | 2,740 | 2,742 | 2,720 | 2,722 | 102,700 |
| 2023/03/27 | 2,738 | 2,742 | 2,719 | 2,719 | 111,800 |
| 2023/03/24 | 2,695 | 2,725 | 2,693 | 2,725 | 116,700 |
| 2023/03/23 | 2,680 | 2,700 | 2,677 | 2,688 | 45,700 |
| 2023/03/22 | 2,706 | 2,706 | 2,675 | 2,682 | 95,600 |
| 2023/03/20 | 2,710 | 2,712 | 2,678 | 2,680 | 99,500 |
| 2023/03/17 | 2,685 | 2,703 | 2,684 | 2,699 | 80,300 |
| 2023/03/16 | 2,653 | 2,686 | 2,648 | 2,681 | 74,400 |
| 2023/03/15 | 2,680 | 2,692 | 2,669 | 2,679 | 89,000 |
| 2023/03/14 | 2,672 | 2,680 | 2,649 | 2,657 | 102,500 |
| 2023/03/13 | 2,731 | 2,736 | 2,694 | 2,707 | 80,000 |
| 2023/03/10 | 2,728 | 2,745 | 2,727 | 2,742 | 109,800 |
| 2023/03/09 | 2,723 | 2,745 | 2,723 | 2,743 | 85,000 |
| 2023/03/08 | 2,692 | 2,712 | 2,690 | 2,707 | 89,700 |
| 2023/03/07 | 2,708 | 2,722 | 2,702 | 2,708 | 77,200 |
| 2023/03/06 | 2,676 | 2,703 | 2,671 | 2,698 | 75,100 |
| 2023/03/03 | 2,670 | 2,685 | 2,662 | 2,676 | 90,600 |
| 2023/03/02 | 2,670 | 2,678 | 2,650 | 2,651 | 66,400 |
| 2023/03/01 | 2,650 | 2,666 | 2,646 | 2,662 | 75,500 |
| 2023/02/28 | 2,676 | 2,679 | 2,646 | 2,650 | 121,600 |
| 2023/02/27 | 2,646 | 2,669 | 2,645 | 2,668 | 42,900 |
| 2023/02/24 | 2,633 | 2,646 | 2,622 | 2,646 | 71,000 |
| 2023/02/22 | 2,650 | 2,656 | 2,631 | 2,634 | 116,300 |
| 2023/02/21 | 2,645 | 2,653 | 2,625 | 2,646 | 60,400 |
| 2023/02/20 | 2,655 | 2,661 | 2,645 | 2,650 | 56,500 |
| 2023/02/17 | 2,619 | 2,641 | 2,619 | 2,635 | 72,900 |
| 2023/02/16 | 2,668 | 2,670 | 2,627 | 2,627 | 59,700 |
| 2023/02/15 | 2,648 | 2,662 | 2,638 | 2,654 | 80,800 |
| 2023/02/14 | 2,613 | 2,639 | 2,607 | 2,636 | 94,200 |
| 2023/02/13 | 2,613 | 2,624 | 2,610 | 2,615 | 65,800 |
| 2023/02/10 | 2,600 | 2,619 | 2,600 | 2,613 | 65,600 |
| 2023/02/09 | 2,600 | 2,614 | 2,600 | 2,604 | 78,800 |
| 2023/02/08 | 2,600 | 2,621 | 2,600 | 2,609 | 59,200 |
| 2023/02/07 | 2,608 | 2,619 | 2,588 | 2,600 | 63,900 |
| 2023/02/06 | 2,588 | 2,605 | 2,580 | 2,604 | 68,400 |
| 2023/02/03 | 2,596 | 2,597 | 2,567 | 2,574 | 156,200 |
| 2023/02/02 | 2,602 | 2,610 | 2,596 | 2,600 | 146,300 |
| 2023/02/01 | 2,640 | 2,640 | 2,592 | 2,596 | 252,300 |
| 2023/01/31 | 2,646 | 2,662 | 2,642 | 2,662 | 74,300 |
| 2023/01/30 | 2,630 | 2,640 | 2,617 | 2,638 | 67,500 |
| 2023/01/27 | 2,637 | 2,649 | 2,631 | 2,631 | 54,600 |
| 2023/01/26 | 2,660 | 2,669 | 2,633 | 2,637 | 50,700 |
| 2023/01/25 | 2,661 | 2,662 | 2,642 | 2,657 | 65,200 |
| 2023/01/24 | 2,653 | 2,666 | 2,645 | 2,661 | 55,300 |
| 2023/01/23 | 2,647 | 2,655 | 2,637 | 2,637 | 49,500 |
| 2023/01/20 | 2,627 | 2,635 | 2,613 | 2,621 | 47,900 |
| 2023/01/19 | 2,620 | 2,639 | 2,615 | 2,633 | 54,200 |
| 2023/01/18 | 2,621 | 2,663 | 2,616 | 2,629 | 55,400 |
| 2023/01/17 | 2,606 | 2,625 | 2,606 | 2,615 | 40,500 |
| 2023/01/16 | 2,645 | 2,648 | 2,603 | 2,606 | 53,200 |
| 2023/01/13 | 2,644 | 2,685 | 2,644 | 2,659 | 90,800 |
| 2023/01/12 | 2,665 | 2,665 | 2,631 | 2,658 | 82,000 |
| 2023/01/11 | 2,685 | 2,696 | 2,658 | 2,662 | 62,500 |
| 2023/01/10 | 2,724 | 2,724 | 2,681 | 2,681 | 66,100 |
| 2023/01/06 | 2,742 | 2,753 | 2,717 | 2,718 | 58,200 |
| 2023/01/05 | 2,699 | 2,744 | 2,677 | 2,743 | 71,800 |
| 2023/01/04 | 2,742 | 2,754 | 2,712 | 2,728 | 74,100 |