[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 
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
2016-10-122468.002499.002468.002483.00105600262530200
2016-10-112463.002518.002457.002518.00151000376535800
2016-10-072500.002507.002485.002489.0068600170995300
2016-10-062524.002535.002504.002518.0081900206106000
2016-10-052517.002535.002510.002518.0097200245108800
2016-10-042519.002523.002502.002516.0096200241815100
2016-10-032480.002513.002472.002501.00114800287099600
2016-09-302425.002459.002413.002450.0089100217917900
2016-09-292425.002469.002417.002463.00131600322553200
2016-09-282425.002440.002404.002422.00124900301774100
2016-09-272446.002479.002424.002477.00101800250331200
2016-09-262457.002467.002450.002456.0083600205418400
2016-09-232472.002490.002449.002481.00135000333478900
2016-09-212385.002462.002385.002456.00142000344837800
2016-09-202362.002386.002334.002369.00172200406329100
2016-09-162338.002382.002338.002382.00112100265048600
2016-09-152372.002379.002325.002330.00173900406369700
2016-09-142395.002403.002338.002343.00166200392218200
2016-09-132415.002437.002393.002421.00122300295248000
2016-09-122403.002423.002394.002416.0085900207184900
2016-09-092440.002446.002426.002438.0094000229320200
2016-09-082444.002465.002438.002461.00105900259753300
2016-09-072456.002467.002434.002460.00108600266618300
2016-09-062418.002463.002418.002457.0062200152447100
2016-09-052450.002460.002417.002432.0076500186111900
2016-09-022398.002439.002395.002437.00111400269995000
2016-09-012400.002410.002370.002405.00111900267529900
2016-08-312361.002410.002346.002400.00181100432903100
2016-08-302313.002369.002312.002357.00208200488198700
2016-08-292346.002350.002278.002293.00170600392223400
2016-08-262334.002345.002324.002334.00104400243826800
2016-08-252330.002335.002316.002325.00119200277099700
2016-08-242327.002344.002319.002340.00111500260227100
2016-08-232324.002346.002324.002338.0087300203975000
2016-08-222325.002348.002317.002348.00102500239409500
2016-08-192335.002353.002321.002327.00100100233290600
2016-08-182348.002379.002334.002342.00117900276882900
2016-08-172344.002394.002338.002385.00188900447444300
2016-08-162365.002365.002318.002330.00131600306735400
2016-08-152348.002371.002341.002346.00109600257299100
2016-08-122350.002370.002327.002363.00155000365370000
2016-08-102321.002341.002314.002340.00101600237158800
2016-08-092320.002340.002311.002332.00176100409642300
2016-08-082350.002358.002316.002324.00189100440586400
2016-08-052340.002365.002335.002356.00116900275121700
2016-08-042388.002388.002336.002348.00125500295171100
2016-08-032436.002437.002370.002375.00241300577601100
2016-08-022447.002509.002432.002476.005757001427970800
2016-08-012333.002408.002304.002388.004944001170704000
2016-07-292280.002327.002258.002320.004435001020466600
2016-07-282322.002329.002281.002285.004854001113441500
2016-07-272447.002447.002272.002321.0013434003112499700
2016-07-262687.002726.002665.002718.00324100875175400
2016-07-252638.002703.002638.002684.00286600767997100
2016-07-222679.002682.002620.002644.00141300374133600
2016-07-212735.002738.002679.002697.00204800552806400
2016-07-202672.002725.002643.002725.00140700380126000
2016-07-192664.002692.002646.002688.00130500348365200
2016-07-152716.002716.002665.002669.00197900529798000
2016-07-142673.002721.002673.002688.00135700365484400
2016-07-132718.002728.002649.002654.00171100458153300
2016-07-122677.002710.002658.002672.00194900522969000
2016-07-112593.002615.002563.002599.00159200412507300
2016-07-082650.002650.002546.002546.00170400439230500
2016-07-072594.002620.002567.002600.00197200511810800
2016-07-062594.002612.002557.002596.00159600411989300
2016-07-052683.002683.002611.002624.00156200410915700
2016-07-042688.002698.002641.002673.00129300344352200
2016-07-012677.002705.002653.002702.00145700392315700
2016-06-302733.002733.002642.002661.00204700546632600
2016-06-292620.002702.002612.002683.00278000742458000
2016-06-282540.002588.002521.002573.00206800530046900
2016-06-272563.002617.002563.002604.00121300315172400
2016-06-242685.002694.002500.002526.00164900423583000
2016-06-232648.002670.002607.002649.00133400352568500
2016-06-222640.002658.002599.002633.00116600306472400
2016-06-212612.002668.002595.002654.00117700310861400
2016-06-202594.002629.002566.002612.00134400350853200
2016-06-172606.002626.002544.002548.00208900536489200
2016-06-162647.002668.002560.002570.00161700420428200
2016-06-152650.002680.002618.002661.00142100377589200
2016-06-142660.002682.002616.002650.00182700482874700
2016-06-132695.002715.002668.002668.00122100327761300
2016-06-102773.002773.002719.002729.00127600349786900
2016-06-092735.002777.002735.002767.00113000312147300
2016-06-082795.002795.002724.002758.00133500367441600
2016-06-072750.002786.002750.002774.00149500414275400
2016-06-062729.002762.002709.002750.00223400612210600
2016-06-032758.002790.002747.002774.00173600480299600
2016-06-022793.002799.002745.002758.00209800579390500
2016-06-012841.002855.002810.002820.00209300592576400
2016-05-312801.002842.002788.002834.00160700453546400
2016-05-302808.002814.002783.002801.0096100268736000
2016-05-272839.002840.002775.002783.00152900426673500
2016-05-262755.002834.002742.002823.00351300988376200
2016-05-252735.002755.002709.002723.00190500519381300
2016-05-242723.002748.002705.002707.00155300422359000
2016-05-232700.002748.002690.002723.00195500531602000
2016-05-202696.002729.002695.002713.00162700441296900
2016-05-192724.002736.002681.002697.00236700640401000
2016-05-182713.002744.002656.002697.005350001439263600
2016-05-172705.002744.002705.002732.00309100842281200
2016-05-162742.002788.002724.002732.00192400529451500
2016-05-132801.002808.002766.002770.00173100481526800
2016-05-122770.002793.002755.002787.00203800565853200
2016-05-112842.002842.002782.002799.00194900546291200
2016-05-102786.002839.002779.002806.003752001055113400
2016-05-092800.002875.002797.002828.005566001570386300
2016-05-062732.002755.002710.002753.00365300998420300
2016-05-022688.002738.002664.002732.00298900813125300
2016-04-282802.002836.002744.002754.004360001213096100
2016-04-272730.002815.002730.002799.009643002688822200
2016-04-262542.002589.002539.002580.00161900416040100
2016-04-252572.002584.002546.002558.00191000489321000
2016-04-222578.002586.002540.002586.00207600532639400
2016-04-212578.002599.002570.002587.00241400624396200
2016-04-202560.002579.002534.002545.00217000554392600
2016-04-192542.002563.002528.002548.00217400553662700
2016-04-182437.002538.002416.002517.004729001176847000
2016-04-152492.002526.002481.002483.00312900780508400
2016-04-142471.002542.002468.002542.005596001411391100
2016-04-132441.002477.002375.002447.009564002336200100
2016-04-122188.002248.002162.002241.00243200541472900
2016-04-112182.002193.002161.002179.00235400513285300
2016-04-082139.002193.002113.002175.00191200412992500
2016-04-072175.002181.002142.002172.00165100357865200
2016-04-062184.002204.002153.002196.00229900503022500
2016-04-052234.002248.002170.002179.00145500319155900
2016-04-042251.002281.002235.002251.00137800310884800
2016-04-012304.002304.002252.002258.00190500431777400
2016-03-312347.002361.002300.002300.00195800453842700
2016-03-302358.002387.002333.002364.00203400480850700
2016-03-292347.002362.002333.002359.00142100334065300
2016-03-282346.002387.002337.002368.00194900459384300
2016-03-252357.002377.002326.002334.00143000334594700
2016-03-242356.002375.002342.002357.00188800445439400
2016-03-232400.002411.002354.002361.00167500396869200
2016-03-222400.002428.002385.002399.00196500471987800
2016-03-182380.002389.002350.002387.00257700611250700
2016-03-172390.002412.002348.002373.00276500657895400
2016-03-162349.002384.002342.002363.00296300700894200
2016-03-152345.002383.002330.002350.00235200554026500
2016-03-142320.002346.002299.002337.00227800531887800
2016-03-112214.002290.002209.002273.00243800551710200
2016-03-102202.002236.002194.002233.0097200216096900
2016-03-092183.002202.002142.002178.00246700535681600
2016-03-082242.002250.002184.002197.00193200425405000
2016-03-072249.002269.002238.002253.00150200338736700
2016-03-042195.002248.002174.002248.00272600606841000
2016-03-032141.002255.002141.002220.00408400905316000
2016-03-022153.002158.002106.002138.00240900513686700
2016-03-012140.002142.002096.002120.00213200450875800
2016-02-292203.002211.002133.002136.00111400241148300
2016-02-262155.002198.002155.002178.00123900270180000
2016-02-252115.002152.002097.002144.00175400374718600
2016-02-242109.002153.002100.002123.00266200564298100
2016-02-232171.002173.002121.002130.00233400499062900
2016-02-222180.002195.002164.002173.00143800312838700
2016-02-192200.002208.002161.002198.00109100238845700
2016-02-182249.002273.002210.002223.00173500386645300
2016-02-172255.002259.002179.002209.00181800402398900
2016-02-162235.002298.002231.002251.00163700370463400
2016-02-152210.002272.002179.002253.00254000568510300
2016-02-122150.002186.002102.002102.00309100659015800
2016-02-102244.002275.002167.002194.00299300659936200
2016-02-092241.002268.002199.002206.00221500492674100
2016-02-082241.002332.002240.002312.00171200393424100
2016-02-052269.002306.002250.002273.00119000270309800
2016-02-042345.002366.002311.002315.00130800305005200
2016-02-032354.002382.002334.002373.00148800351622900
2016-02-022380.002434.002380.002386.00149300358292800
2016-02-012418.002418.002375.002397.00155400372261300
2016-01-292341.002400.002284.002378.00280700663221100
2016-01-282294.002352.002281.002341.00341500795898200
2016-01-272278.002315.002232.002288.007750001769823100
2016-01-262145.002159.002099.002117.005986001272551200
2016-01-252121.002144.002082.002119.007630001612003500
2016-01-222191.002273.002180.002268.00157000349514900
2016-01-212216.002232.002150.002150.00159300348852500
2016-01-202291.002295.002221.002224.00162200365456000
2016-01-192316.002329.002276.002291.00174800401498600
2016-01-182256.002309.002251.002300.00175700402077700
2016-01-152350.002350.002291.002303.00245900569229200
2016-01-142238.002262.002214.002252.00191500428814300
2016-01-132245.002292.002240.002284.00132000300200000
2016-01-122280.002303.002230.002235.00227200513250200
2016-01-082307.002319.002273.002295.00169900390912300
2016-01-072376.002376.002308.002314.00296600692010900
2016-01-062434.002481.002397.002406.00217300525472800
2016-01-052434.002484.002418.002439.00227300556269400
2016-01-042497.002531.002450.002455.00158800392811100
2015-12-302498.002509.002475.002500.0094800236746200
2015-12-292443.002495.002440.002477.00121100299928500
2015-12-282443.002457.002414.002434.0090600220366200
2015-12-252420.002460.002420.002426.00112400273880300
2015-12-242475.002490.002416.002416.00153500373946000
2015-12-222436.002456.002419.002442.00177200432311800
2015-12-212452.002465.002411.002447.00193300471511800
2015-12-182505.002520.002460.002468.00263600656137700
2015-12-172505.002526.002481.002506.00170500427772700
2015-12-162505.002508.002458.002482.00139900346313200
2015-12-152497.002520.002468.002469.00205500511896600
2015-12-142500.002518.002467.002498.00128100319814500
2015-12-112514.002545.002505.002529.00175500443352800
2015-12-102600.002606.002538.002553.00163200417916000
2015-12-092600.002619.002566.002581.00156800404853100
2015-12-082639.002647.002610.002612.00147900387902200
2015-12-072637.002657.002615.002639.00191100503598600
2015-12-042650.002650.002572.002617.00273800714209600
2015-12-032692.002700.002674.002681.0091900246442500

   ※ 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