[8218 東証1部] コメリ 日足 時系列データ

[8218 東証1部] コメリ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173400.003415.003375.003390.0090600307588000
2017-10-163370.003400.003355.003370.00166300561669500
2017-10-133365.003375.003340.003360.00121500408522000
2017-10-123340.003370.003325.003345.0070600236424000
2017-10-113365.003365.003305.003335.0066200220232500
2017-10-103320.003360.003320.003355.00126000421426000
2017-10-063310.003320.003275.003280.0050300165485500
2017-10-053320.003340.003290.003310.0072100238836500
2017-10-043320.003345.003280.003320.00106100352784000
2017-10-033300.003325.003260.003315.00123400408112500
2017-10-023250.003275.003225.003250.00113900370583500
2017-09-293190.003240.003180.003240.0072400232589000
2017-09-283225.003225.003175.003190.00114300364048000
2017-09-273250.003250.003190.003210.0062500200354000
2017-09-263235.003250.003220.003240.0074300240638000
2017-09-253195.003220.003165.003220.0064000204851000
2017-09-223205.003210.003165.003170.0070200223054500
2017-09-213210.003210.003180.003205.0049500158188000
2017-09-203220.003225.003185.003210.0062200199458500
2017-09-193215.003230.003175.003205.00125600401489000
2017-09-153175.003210.003175.003210.00106000339030500
2017-09-143185.003210.003160.003170.0069500220998000
2017-09-133205.003210.003165.003185.00100200319154500
2017-09-123230.003230.003180.003195.0049400157770500
2017-09-113220.003230.003180.003185.0052600168256000
2017-09-083190.003210.003165.003180.0086000274282500
2017-09-073180.003210.003160.003180.0079600253123500
2017-09-063115.003165.003075.003160.0073800231829500
2017-09-053155.003160.003095.003100.0072500226040500
2017-09-043180.003180.003135.003160.0047800150772500
2017-09-013210.003210.003180.003195.0089400285958000
2017-08-313215.003215.003160.003195.00104600333428500
2017-08-303200.003205.003175.003200.0063100201066500
2017-08-293155.003185.003135.003180.0068100215479000
2017-08-283180.003195.003135.003175.0087600276577000
2017-08-253190.003205.003175.003180.0059400189363000
2017-08-243210.003215.003170.003175.0074700237792500
2017-08-233240.003240.003190.003215.0072300232242000
2017-08-223225.003230.003180.003190.0077400247232500
2017-08-213210.003220.003170.003195.0061200195362500
2017-08-183185.003215.003170.003205.0093000297308000
2017-08-173245.003250.003205.003220.0075400243106500
2017-08-163215.003225.003200.003215.00105900340098500
2017-08-153250.003265.003215.003240.00114100369400000
2017-08-143240.003250.003210.003235.00134700435714500
2017-08-103255.003315.003255.003310.00109900362042000
2017-08-093265.003295.003230.003260.00124600406112000
2017-08-083260.003275.003220.003250.0092200299286000
2017-08-073275.003295.003255.003275.0076300250081000
2017-08-043260.003290.003235.003260.00178800582674000
2017-08-033210.003260.003130.003250.00196100634827500
2017-08-023175.003190.003135.003160.0098400311051000
2017-08-013185.003225.003160.003175.00176600562092000
2017-07-313200.003230.003160.003230.00203000650643000
2017-07-283140.003205.003120.003200.00240400761831000
2017-07-273060.003165.003055.003140.003679001149288000
2017-07-263000.003175.002918.003060.008089002462670000
2017-07-252845.002852.002815.002834.00140500398210100
2017-07-242820.002868.002808.002868.00176400501980800
2017-07-212845.002845.002828.002834.00137900390678800
2017-07-202871.002873.002837.002854.00125700359070500
2017-07-192877.002895.002867.002882.0073900212959100
2017-07-182858.002868.002824.002860.0082100234046000
2017-07-142870.002880.002864.002873.0050100143857300
2017-07-132868.002874.002836.002856.0072100205682400
2017-07-122884.002886.002859.002871.0064700185850900
2017-07-112846.002893.002846.002889.0064700186268200
2017-07-102875.002875.002837.002845.0094700270099500
2017-07-072861.002869.002828.002828.0085600243162500
2017-07-062871.002884.002866.002883.0067600194520200
2017-07-052871.002892.002856.002891.0060800175003100
2017-07-042888.002895.002869.002876.0092500266615300
2017-07-032844.002870.002839.002856.0076600218767700
2017-06-302868.002868.002833.002857.0092400263410100
2017-06-292852.002873.002846.002868.0085300244358000
2017-06-282861.002872.002831.002831.00100200285023000
2017-06-272900.002907.002868.002868.0068900198202700
2017-06-262857.002894.002841.002879.00152400438568000
2017-06-232820.002848.002807.002833.00138300391622100
2017-06-222827.002832.002800.002807.00101100284145700
2017-06-212816.002832.002811.002815.0075100211821300
2017-06-202833.002845.002823.002825.0089100252099800
2017-06-192802.002829.002802.002816.0074600210383000
2017-06-162811.002831.002805.002813.00102800289424500
2017-06-152828.002832.002785.002799.00117100328112900
2017-06-142800.002818.002783.002798.0095700267920700
2017-06-132774.002805.002774.002795.0099900279311100
2017-06-122774.002787.002766.002784.00125200347890900
2017-06-092805.002827.002794.002797.00127300356942400
2017-06-082866.002869.002834.002834.0098500280967400
2017-06-072850.002858.002834.002850.0083700238441900
2017-06-062922.002932.002861.002862.00127400366637400
2017-06-052912.002927.002891.002904.00163800476670200
2017-06-022870.002933.002863.002923.00193700564007800
2017-06-012821.002878.002812.002865.00143000409141100
2017-05-312831.002840.002808.002808.0094400266165100
2017-05-302860.002866.002837.002841.0091700260863200
2017-05-292843.002869.002832.002847.0095100271087200
2017-05-262856.002863.002832.002843.00122000347205400
2017-05-252882.002897.002863.002865.00116800336235200
2017-05-242879.002900.002876.002898.0084000242784900
2017-05-232870.002888.002851.002882.00208400599732800
2017-05-222821.002884.002800.002884.00286900821532600
2017-05-192855.002875.002848.002871.00172100492759900
2017-05-182849.002866.002846.002860.00120900345465600
2017-05-172892.002909.002871.002890.00116500336331900
2017-05-162920.002931.002894.002909.00132700385653000
2017-05-152917.002930.002897.002911.00103000299781800
2017-05-122876.002901.002870.002897.00172500498276200
2017-05-112920.002940.002898.002906.00143600417635300
2017-05-102940.002960.002897.002907.00324400946768000
2017-05-092930.002950.002915.002926.00283100828695700
2017-05-082850.002926.002839.002926.00286600829893700
2017-05-022792.002837.002776.002812.00313700883687300
2017-05-012755.002757.002719.002742.00237500650844900
2017-04-282745.002758.002728.002734.005149001411817800
2017-04-272810.002855.002797.002803.003993001124084900
2017-04-262825.002869.002775.002846.007197002041683600
2017-04-252762.002786.002758.002775.00228100633442200
2017-04-242751.002783.002737.002774.00234800648727400
2017-04-212725.002736.002716.002721.00120800329129900
2017-04-202700.002718.002690.002705.00153700415636400
2017-04-192667.002696.002667.002693.00152200408535000
2017-04-182674.002693.002667.002685.0088400237050100
2017-04-172620.002671.002620.002665.00114800305180800
2017-04-142687.002687.002645.002646.00102400272371500
2017-04-132664.002693.002662.002687.00122100327178400
2017-04-122660.002696.002653.002692.00157800422828200
2017-04-112710.002728.002695.002702.00145500393428000
2017-04-102710.002728.002687.002706.00211500571420300
2017-04-072709.002744.002696.002723.00181400494304900
2017-04-062735.002735.002687.002691.00138100373214400
2017-04-052734.002747.002722.002737.00150200410458300
2017-04-042734.002781.002732.002750.00141200389062500
2017-04-032767.002771.002745.002762.00109400302043500
2017-03-312781.002800.002751.002753.00102200283301300
2017-03-302808.002822.002763.002773.0087900244535700
2017-03-292845.002845.002809.002830.00106900302017100
2017-03-282830.002852.002826.002852.00162000459835700
2017-03-272823.002834.002805.002814.0085100239814800
2017-03-242821.002849.002817.002834.0097700277034200
2017-03-232822.002840.002812.002812.00119100335686400
2017-03-222849.002856.002827.002829.0089400253707500
2017-03-212903.002915.002875.002881.00106200306548200
2017-03-172866.002915.002854.002910.00169300491092200
2017-03-162855.002877.002850.002866.00117600336857900
2017-03-152858.002890.002831.002881.0096900278589000
2017-03-142855.002878.002843.002866.0072300207199700
2017-03-132855.002888.002852.002852.0087300250071000
2017-03-102862.002875.002842.002862.00122200349397900
2017-03-092821.002841.002807.002840.00103500292983100
2017-03-082810.002810.002775.002803.00152500425948000
2017-03-072798.002814.002786.002809.0095600268004000
2017-03-062823.002827.002802.002811.0095200267823500
2017-03-032794.002821.002794.002821.00119800337143600
2017-03-022802.002809.002782.002804.00107800301938000
2017-03-012778.002802.002765.002783.00131400365465000
2017-02-282726.002794.002726.002774.00165000458064600
2017-02-272714.002728.002698.002721.00102700279070800
2017-02-242711.002744.002709.002721.00106300289847400
2017-02-232723.002743.002712.002740.00153000417937900
2017-02-222749.002759.002733.002749.00117500322631600
2017-02-212740.002764.002729.002755.0053300146813100
2017-02-202718.002740.002702.002740.0078300213992400
2017-02-172729.002731.002706.002718.0074500202346300
2017-02-162753.002776.002734.002744.00109800302095300
2017-02-152729.002757.002699.002749.00200700550111000
2017-02-142709.002732.002694.002694.00154800419094300
2017-02-132661.002695.002657.002684.0077300207478800
2017-02-102671.002671.002644.002659.00128700341733900
2017-02-092631.002651.002624.002641.00194000512808900
2017-02-082605.002649.002586.002642.00185000486556500
2017-02-072618.002626.002588.002596.00123100320275500
2017-02-062633.002642.002620.002627.00165500435192500
2017-02-032571.002655.002571.002638.004699001236502200
2017-02-022594.002626.002541.002549.00356200916180100
2017-02-012561.002612.002536.002561.005179001326371000
2017-01-312688.002698.002646.002661.00229400611097600
2017-01-302684.002706.002679.002692.00124500335248400
2017-01-272677.002723.002670.002702.00225200607797200
2017-01-262677.002706.002673.002700.00309100831783700
2017-01-252715.002715.002676.002683.00141200379375100
2017-01-242700.002709.002668.002675.00143600384704900
2017-01-232735.002735.002710.002720.00107500292800800
2017-01-202743.002769.002739.002755.00107100294644800
2017-01-192758.002788.002758.002776.00138700384862900
2017-01-182710.002742.002695.002733.00136900372354500
2017-01-172770.002780.002718.002723.00143300392968300
2017-01-162765.002809.002765.002779.00178100496818200
2017-01-132756.002783.002742.002775.00112500311456200
2017-01-122783.002793.002742.002752.00166000458250300
2017-01-112755.002786.002738.002770.00195300540603300
2017-01-102750.002753.002711.002729.00267000728763000
2017-01-062750.002789.002743.002789.00228600633991700
2017-01-052766.002821.002764.002794.00338200945500100
2017-01-042693.002747.002682.002736.00198300540496900
2016-12-302634.002662.002621.002640.00140000370024600
2016-12-292702.002707.002633.002667.00232900619545800
2016-12-282726.002740.002718.002722.0086500235728300
2016-12-272723.002747.002714.002726.0080100218840600
2016-12-262748.002748.002715.002716.0063900174264000
2016-12-222722.002733.002705.002725.00107900293271300
2016-12-212790.002790.002740.002748.0086200237773600
2016-12-202754.002798.002753.002790.00131600366554100
2016-12-192735.002753.002724.002746.0077200211643600
2016-12-162750.002750.002714.002731.00222000605255500
2016-12-152775.002788.002749.002758.00206900572381400
2016-12-142760.002760.002731.002747.0093400256127300
2016-12-132738.002774.002720.002773.00143200395309400
2016-12-122775.002779.002711.002735.00126200345097300
2016-12-092750.002779.002715.002774.00161200444526100
2016-12-082726.002727.002702.002725.0089100241982400
2016-12-072660.002684.002654.002680.0084100224760900
2016-12-062710.002710.002663.002663.0083400222783800
2016-12-052701.002701.002657.002665.0090600241929300
2016-12-022717.002724.002694.002710.00140900381469100
2016-12-012720.002732.002692.002701.00151400410306800
2016-11-302682.002736.002631.002708.00214500580901000
2016-11-292614.002662.002614.002654.00193400512907800
2016-11-282552.002602.002550.002599.00233000601213700
2016-11-252650.002654.002613.002624.00102700269997900
2016-11-242646.002655.002622.002624.0098500259358800
2016-11-222552.002632.002552.002626.00175400456787000
2016-11-212552.002552.002522.002552.00158300402282300
2016-11-182551.002551.002515.002541.00171200434103000
2016-11-172553.002559.002517.002551.00259100657897000
2016-11-162560.002577.002549.002577.00108400278220700
2016-11-152553.002556.002530.002544.00100100254691800
2016-11-142537.002538.002515.002532.00134200339461700
2016-11-112542.002550.002488.002491.00117400294462200
2016-11-102545.002575.002502.002534.00157200397540200
2016-11-092546.002561.002411.002429.00191300473124700
2016-11-082540.002559.002528.002547.00129500329878700
2016-11-072591.002594.002538.002544.00172200440096900
2016-11-042520.002552.002515.002524.00179000452768100
2016-11-022541.002553.002510.002545.00187000474547300
2016-11-012560.002580.002548.002562.00124200318366500
2016-10-312534.002574.002534.002567.00195500499826000
2016-10-282586.002586.002542.002575.00194600499870100
2016-10-272526.002566.002526.002545.00236200601851000
2016-10-262430.002580.002430.002526.006136001548249800
2016-10-252548.002556.002507.002527.00209300528622700
2016-10-242501.002544.002496.002531.00121500306798400
2016-10-212500.002529.002486.002523.00140000352107600
2016-10-202515.002524.002462.002483.00231800576180000
2016-10-192510.002547.002507.002529.00101900257952500
2016-10-182473.002527.002469.002524.00124300311988900
2016-10-172488.002496.002459.002486.00128100317343500
2016-10-142484.002505.002469.002502.0094300235156400
2016-10-132483.002492.002470.002488.0070000173746100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog