コーナン商事(7516)の株価時系列情報
コーナン商事(7516)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,069 | 1,087 | 1,069 | 1,085 | 260,800 |
| 2013/12/27 | 1,054 | 1,069 | 1,053 | 1,069 | 239,800 |
| 2013/12/26 | 1,035 | 1,052 | 1,035 | 1,050 | 228,000 |
| 2013/12/25 | 1,033 | 1,033 | 1,030 | 1,032 | 209,100 |
| 2013/12/24 | 1,031 | 1,034 | 1,030 | 1,031 | 181,500 |
| 2013/12/20 | 1,026 | 1,033 | 1,025 | 1,033 | 209,700 |
| 2013/12/19 | 1,036 | 1,038 | 1,026 | 1,028 | 315,300 |
| 2013/12/18 | 1,028 | 1,039 | 1,028 | 1,034 | 149,100 |
| 2013/12/17 | 1,037 | 1,039 | 1,026 | 1,028 | 194,600 |
| 2013/12/16 | 1,038 | 1,040 | 1,031 | 1,036 | 218,600 |
| 2013/12/13 | 1,038 | 1,043 | 1,032 | 1,037 | 278,200 |
| 2013/12/12 | 1,055 | 1,055 | 1,041 | 1,043 | 248,100 |
| 2013/12/11 | 1,059 | 1,059 | 1,048 | 1,052 | 187,600 |
| 2013/12/10 | 1,060 | 1,061 | 1,053 | 1,057 | 187,800 |
| 2013/12/09 | 1,060 | 1,068 | 1,056 | 1,063 | 115,900 |
| 2013/12/06 | 1,055 | 1,061 | 1,051 | 1,059 | 127,500 |
| 2013/12/05 | 1,064 | 1,067 | 1,053 | 1,055 | 170,100 |
| 2013/12/04 | 1,059 | 1,067 | 1,053 | 1,062 | 234,700 |
| 2013/12/03 | 1,073 | 1,074 | 1,061 | 1,063 | 130,300 |
| 2013/12/02 | 1,067 | 1,073 | 1,063 | 1,072 | 120,700 |
| 2013/11/29 | 1,049 | 1,064 | 1,048 | 1,062 | 202,200 |
| 2013/11/28 | 1,047 | 1,051 | 1,043 | 1,045 | 120,400 |
| 2013/11/27 | 1,044 | 1,049 | 1,042 | 1,046 | 120,700 |
| 2013/11/26 | 1,051 | 1,060 | 1,045 | 1,045 | 236,900 |
| 2013/11/25 | 1,050 | 1,059 | 1,047 | 1,058 | 115,400 |
| 2013/11/22 | 1,061 | 1,062 | 1,041 | 1,046 | 229,700 |
| 2013/11/21 | 1,061 | 1,068 | 1,056 | 1,057 | 130,300 |
| 2013/11/20 | 1,042 | 1,062 | 1,042 | 1,061 | 241,200 |
| 2013/11/19 | 1,041 | 1,045 | 1,036 | 1,041 | 167,100 |
| 2013/11/18 | 1,050 | 1,050 | 1,029 | 1,040 | 460,700 |
| 2013/11/15 | 1,058 | 1,067 | 1,058 | 1,060 | 210,500 |
| 2013/11/14 | 1,040 | 1,058 | 1,039 | 1,052 | 233,200 |
| 2013/11/13 | 1,041 | 1,045 | 1,032 | 1,038 | 273,600 |
| 2013/11/12 | 1,035 | 1,045 | 1,032 | 1,040 | 214,500 |
| 2013/11/11 | 1,029 | 1,036 | 1,026 | 1,035 | 155,500 |
| 2013/11/08 | 1,029 | 1,029 | 1,021 | 1,024 | 170,200 |
| 2013/11/07 | 1,020 | 1,034 | 1,020 | 1,033 | 183,500 |
| 2013/11/06 | 1,021 | 1,029 | 1,013 | 1,024 | 256,400 |
| 2013/11/05 | 1,027 | 1,030 | 1,018 | 1,021 | 208,400 |
| 2013/11/01 | 1,035 | 1,037 | 1,022 | 1,024 | 282,700 |
| 2013/10/31 | 1,030 | 1,034 | 1,030 | 1,032 | 119,700 |
| 2013/10/30 | 1,040 | 1,041 | 1,030 | 1,030 | 196,700 |
| 2013/10/29 | 1,039 | 1,040 | 1,033 | 1,035 | 110,900 |
| 2013/10/28 | 1,043 | 1,043 | 1,033 | 1,038 | 113,000 |
| 2013/10/25 | 1,045 | 1,046 | 1,034 | 1,037 | 190,300 |
| 2013/10/24 | 1,041 | 1,046 | 1,037 | 1,044 | 110,100 |
| 2013/10/23 | 1,050 | 1,050 | 1,038 | 1,039 | 174,900 |
| 2013/10/22 | 1,040 | 1,046 | 1,040 | 1,044 | 124,500 |
| 2013/10/21 | 1,038 | 1,041 | 1,035 | 1,039 | 172,200 |
| 2013/10/18 | 1,043 | 1,049 | 1,030 | 1,032 | 278,100 |
| 2013/10/17 | 1,036 | 1,043 | 1,033 | 1,040 | 204,300 |
| 2013/10/16 | 1,023 | 1,035 | 1,019 | 1,030 | 355,000 |
| 2013/10/15 | 1,017 | 1,024 | 1,014 | 1,020 | 718,500 |
| 2013/10/11 | 1,005 | 1,025 | 1,005 | 1,013 | 1,599,100 |
| 2013/10/10 | 1,065 | 1,074 | 1,060 | 1,065 | 91,100 |
| 2013/10/09 | 1,055 | 1,065 | 1,049 | 1,065 | 83,400 |
| 2013/10/08 | 1,045 | 1,064 | 1,042 | 1,064 | 128,000 |
| 2013/10/07 | 1,059 | 1,060 | 1,046 | 1,047 | 128,900 |
| 2013/10/04 | 1,055 | 1,068 | 1,050 | 1,061 | 117,800 |
| 2013/10/03 | 1,061 | 1,067 | 1,057 | 1,057 | 111,400 |
| 2013/10/02 | 1,072 | 1,081 | 1,060 | 1,061 | 191,600 |
| 2013/10/01 | 1,075 | 1,079 | 1,070 | 1,070 | 139,900 |
| 2013/09/30 | 1,080 | 1,084 | 1,073 | 1,077 | 122,400 |
| 2013/09/27 | 1,092 | 1,093 | 1,080 | 1,084 | 101,400 |
| 2013/09/26 | 1,082 | 1,091 | 1,076 | 1,091 | 92,400 |
| 2013/09/25 | 1,090 | 1,090 | 1,080 | 1,084 | 105,700 |
| 2013/09/24 | 1,087 | 1,087 | 1,081 | 1,083 | 121,800 |
| 2013/09/20 | 1,080 | 1,087 | 1,076 | 1,086 | 196,300 |
| 2013/09/19 | 1,075 | 1,078 | 1,071 | 1,076 | 145,000 |
| 2013/09/18 | 1,074 | 1,075 | 1,071 | 1,073 | 118,600 |
| 2013/09/17 | 1,080 | 1,084 | 1,071 | 1,072 | 177,100 |
| 2013/09/13 | 1,073 | 1,083 | 1,068 | 1,075 | 157,300 |
| 2013/09/12 | 1,090 | 1,090 | 1,076 | 1,082 | 84,500 |
| 2013/09/11 | 1,095 | 1,098 | 1,085 | 1,088 | 83,400 |
| 2013/09/10 | 1,082 | 1,093 | 1,077 | 1,089 | 92,900 |
| 2013/09/09 | 1,077 | 1,083 | 1,070 | 1,077 | 92,700 |
| 2013/09/06 | 1,077 | 1,078 | 1,054 | 1,061 | 156,900 |
| 2013/09/05 | 1,084 | 1,084 | 1,071 | 1,076 | 66,100 |
| 2013/09/04 | 1,081 | 1,084 | 1,067 | 1,074 | 127,900 |
| 2013/09/03 | 1,070 | 1,090 | 1,065 | 1,089 | 87,100 |
| 2013/09/02 | 1,057 | 1,064 | 1,044 | 1,058 | 107,400 |
| 2013/08/30 | 1,080 | 1,084 | 1,054 | 1,055 | 184,200 |
| 2013/08/29 | 1,087 | 1,087 | 1,071 | 1,074 | 153,800 |
| 2013/08/28 | 1,092 | 1,107 | 1,083 | 1,087 | 220,700 |
| 2013/08/27 | 1,136 | 1,146 | 1,122 | 1,125 | 231,100 |
| 2013/08/26 | 1,145 | 1,147 | 1,136 | 1,144 | 70,200 |
| 2013/08/23 | 1,140 | 1,145 | 1,133 | 1,141 | 87,700 |
| 2013/08/22 | 1,123 | 1,148 | 1,122 | 1,142 | 134,800 |
| 2013/08/21 | 1,122 | 1,132 | 1,114 | 1,127 | 101,800 |
| 2013/08/20 | 1,136 | 1,142 | 1,112 | 1,121 | 220,600 |
| 2013/08/19 | 1,145 | 1,151 | 1,141 | 1,146 | 107,900 |
| 2013/08/16 | 1,158 | 1,158 | 1,144 | 1,150 | 126,100 |
| 2013/08/15 | 1,162 | 1,174 | 1,159 | 1,161 | 75,000 |
| 2013/08/14 | 1,164 | 1,168 | 1,157 | 1,167 | 74,600 |
| 2013/08/13 | 1,142 | 1,159 | 1,139 | 1,157 | 104,600 |
| 2013/08/12 | 1,139 | 1,147 | 1,131 | 1,142 | 67,400 |
| 2013/08/09 | 1,138 | 1,148 | 1,135 | 1,139 | 95,700 |
| 2013/08/08 | 1,140 | 1,156 | 1,133 | 1,136 | 132,700 |
| 2013/08/07 | 1,170 | 1,170 | 1,144 | 1,144 | 135,400 |
| 2013/08/06 | 1,176 | 1,183 | 1,165 | 1,177 | 145,800 |
| 2013/08/05 | 1,165 | 1,178 | 1,157 | 1,175 | 105,200 |
| 2013/08/02 | 1,140 | 1,168 | 1,137 | 1,167 | 191,100 |
| 2013/08/01 | 1,114 | 1,127 | 1,107 | 1,124 | 126,300 |
| 2013/07/31 | 1,120 | 1,128 | 1,110 | 1,115 | 144,000 |
| 2013/07/30 | 1,112 | 1,132 | 1,111 | 1,119 | 243,600 |
| 2013/07/29 | 1,156 | 1,163 | 1,130 | 1,131 | 178,400 |
| 2013/07/26 | 1,170 | 1,176 | 1,163 | 1,164 | 89,500 |
| 2013/07/25 | 1,187 | 1,194 | 1,180 | 1,180 | 145,000 |
| 2013/07/24 | 1,172 | 1,183 | 1,167 | 1,180 | 191,200 |
| 2013/07/23 | 1,163 | 1,189 | 1,160 | 1,177 | 159,600 |
| 2013/07/22 | 1,166 | 1,175 | 1,155 | 1,159 | 133,600 |
| 2013/07/19 | 1,173 | 1,178 | 1,156 | 1,161 | 133,000 |
| 2013/07/18 | 1,166 | 1,180 | 1,165 | 1,171 | 140,300 |
| 2013/07/17 | 1,142 | 1,168 | 1,137 | 1,166 | 188,200 |
| 2013/07/16 | 1,152 | 1,166 | 1,140 | 1,147 | 203,900 |
| 2013/07/12 | 1,165 | 1,177 | 1,146 | 1,153 | 305,800 |
| 2013/07/11 | 1,173 | 1,181 | 1,164 | 1,176 | 121,900 |
| 2013/07/10 | 1,176 | 1,183 | 1,171 | 1,181 | 106,100 |
| 2013/07/09 | 1,164 | 1,177 | 1,157 | 1,174 | 165,800 |
| 2013/07/08 | 1,180 | 1,185 | 1,160 | 1,161 | 103,600 |
| 2013/07/05 | 1,160 | 1,171 | 1,159 | 1,168 | 145,800 |
| 2013/07/04 | 1,157 | 1,164 | 1,152 | 1,156 | 83,600 |
| 2013/07/03 | 1,166 | 1,167 | 1,155 | 1,162 | 101,900 |
| 2013/07/02 | 1,156 | 1,165 | 1,148 | 1,161 | 140,100 |
| 2013/07/01 | 1,138 | 1,154 | 1,125 | 1,145 | 253,500 |
| 2013/06/28 | 1,085 | 1,128 | 1,084 | 1,127 | 246,100 |
| 2013/06/27 | 1,060 | 1,075 | 1,049 | 1,075 | 180,400 |
| 2013/06/26 | 1,075 | 1,077 | 1,047 | 1,053 | 137,000 |
| 2013/06/25 | 1,057 | 1,078 | 1,057 | 1,073 | 258,500 |
| 2013/06/24 | 1,089 | 1,092 | 1,058 | 1,060 | 140,400 |
| 2013/06/21 | 1,040 | 1,090 | 1,039 | 1,088 | 293,600 |
| 2013/06/20 | 1,062 | 1,070 | 1,041 | 1,048 | 393,300 |
| 2013/06/19 | 1,077 | 1,079 | 1,068 | 1,073 | 302,100 |
| 2013/06/18 | 1,068 | 1,072 | 1,059 | 1,069 | 146,600 |
| 2013/06/17 | 1,050 | 1,072 | 1,040 | 1,066 | 149,000 |
| 2013/06/14 | 1,066 | 1,074 | 1,050 | 1,052 | 243,700 |
| 2013/06/13 | 1,080 | 1,080 | 1,052 | 1,054 | 180,500 |
| 2013/06/12 | 1,080 | 1,085 | 1,055 | 1,082 | 179,300 |
| 2013/06/11 | 1,099 | 1,113 | 1,082 | 1,087 | 231,000 |
| 2013/06/10 | 1,088 | 1,100 | 1,088 | 1,094 | 313,200 |
| 2013/06/07 | 1,061 | 1,076 | 1,033 | 1,050 | 311,100 |
| 2013/06/06 | 1,113 | 1,120 | 1,067 | 1,072 | 302,700 |
| 2013/06/05 | 1,144 | 1,163 | 1,125 | 1,126 | 179,100 |
| 2013/06/04 | 1,163 | 1,165 | 1,122 | 1,142 | 266,700 |
| 2013/06/03 | 1,178 | 1,191 | 1,156 | 1,161 | 230,200 |
| 2013/05/31 | 1,185 | 1,200 | 1,177 | 1,189 | 134,300 |
| 2013/05/30 | 1,188 | 1,210 | 1,176 | 1,182 | 161,300 |
| 2013/05/29 | 1,196 | 1,221 | 1,191 | 1,206 | 126,600 |
| 2013/05/28 | 1,180 | 1,197 | 1,178 | 1,190 | 119,900 |
| 2013/05/27 | 1,192 | 1,205 | 1,175 | 1,182 | 211,300 |
| 2013/05/24 | 1,220 | 1,246 | 1,193 | 1,220 | 322,700 |
| 2013/05/23 | 1,291 | 1,292 | 1,212 | 1,212 | 478,300 |
| 2013/05/22 | 1,300 | 1,300 | 1,278 | 1,290 | 283,400 |
| 2013/05/21 | 1,282 | 1,293 | 1,276 | 1,282 | 182,100 |
| 2013/05/20 | 1,267 | 1,295 | 1,263 | 1,282 | 261,400 |
| 2013/05/17 | 1,239 | 1,261 | 1,232 | 1,259 | 219,500 |
| 2013/05/16 | 1,268 | 1,274 | 1,213 | 1,231 | 426,800 |
| 2013/05/15 | 1,294 | 1,294 | 1,264 | 1,271 | 295,800 |
| 2013/05/14 | 1,287 | 1,288 | 1,276 | 1,287 | 231,800 |
| 2013/05/13 | 1,268 | 1,287 | 1,262 | 1,280 | 427,800 |
| 2013/05/10 | 1,263 | 1,276 | 1,246 | 1,256 | 354,600 |
| 2013/05/09 | 1,240 | 1,255 | 1,237 | 1,249 | 356,900 |
| 2013/05/08 | 1,222 | 1,239 | 1,221 | 1,234 | 342,600 |
| 2013/05/07 | 1,225 | 1,229 | 1,208 | 1,219 | 302,700 |
| 2013/05/02 | 1,193 | 1,212 | 1,193 | 1,209 | 208,500 |
| 2013/05/01 | 1,197 | 1,208 | 1,190 | 1,193 | 234,700 |
| 2013/04/30 | 1,200 | 1,212 | 1,188 | 1,197 | 299,800 |
| 2013/04/26 | 1,231 | 1,237 | 1,205 | 1,210 | 355,300 |
| 2013/04/25 | 1,194 | 1,220 | 1,192 | 1,217 | 490,400 |
| 2013/04/24 | 1,173 | 1,187 | 1,168 | 1,184 | 291,000 |
| 2013/04/23 | 1,181 | 1,181 | 1,162 | 1,167 | 205,100 |
| 2013/04/22 | 1,179 | 1,184 | 1,172 | 1,182 | 209,900 |
| 2013/04/19 | 1,160 | 1,166 | 1,147 | 1,162 | 149,600 |
| 2013/04/18 | 1,161 | 1,172 | 1,148 | 1,156 | 225,600 |
| 2013/04/17 | 1,151 | 1,159 | 1,148 | 1,153 | 218,000 |
| 2013/04/16 | 1,155 | 1,164 | 1,138 | 1,140 | 361,600 |
| 2013/04/15 | 1,200 | 1,201 | 1,171 | 1,175 | 399,800 |
| 2013/04/12 | 1,193 | 1,215 | 1,186 | 1,215 | 336,700 |
| 2013/04/11 | 1,187 | 1,194 | 1,184 | 1,193 | 142,500 |
| 2013/04/10 | 1,176 | 1,183 | 1,167 | 1,180 | 298,200 |
| 2013/04/09 | 1,187 | 1,193 | 1,170 | 1,176 | 213,200 |
| 2013/04/08 | 1,190 | 1,199 | 1,168 | 1,184 | 297,900 |
| 2013/04/05 | 1,200 | 1,215 | 1,162 | 1,181 | 297,300 |
| 2013/04/04 | 1,165 | 1,183 | 1,143 | 1,182 | 224,800 |
| 2013/04/03 | 1,158 | 1,183 | 1,155 | 1,173 | 239,100 |
| 2013/04/02 | 1,141 | 1,169 | 1,113 | 1,148 | 275,100 |
| 2013/04/01 | 1,220 | 1,220 | 1,144 | 1,145 | 287,400 |
| 2013/03/29 | 1,213 | 1,223 | 1,196 | 1,219 | 243,100 |
| 2013/03/28 | 1,210 | 1,225 | 1,195 | 1,209 | 227,400 |
| 2013/03/27 | 1,189 | 1,212 | 1,185 | 1,209 | 237,700 |
| 2013/03/26 | 1,180 | 1,188 | 1,173 | 1,183 | 212,300 |
| 2013/03/25 | 1,169 | 1,185 | 1,163 | 1,178 | 205,900 |
| 2013/03/22 | 1,152 | 1,180 | 1,150 | 1,160 | 368,900 |
| 2013/03/21 | 1,155 | 1,158 | 1,142 | 1,156 | 261,000 |
| 2013/03/19 | 1,146 | 1,158 | 1,146 | 1,152 | 160,100 |
| 2013/03/18 | 1,140 | 1,158 | 1,139 | 1,145 | 242,900 |
| 2013/03/15 | 1,120 | 1,162 | 1,116 | 1,162 | 265,500 |
| 2013/03/14 | 1,120 | 1,122 | 1,108 | 1,118 | 140,300 |
| 2013/03/13 | 1,116 | 1,121 | 1,110 | 1,114 | 172,700 |
| 2013/03/12 | 1,134 | 1,160 | 1,111 | 1,120 | 364,800 |
| 2013/03/11 | 1,120 | 1,132 | 1,115 | 1,132 | 199,100 |
| 2013/03/08 | 1,117 | 1,119 | 1,102 | 1,108 | 209,800 |
| 2013/03/07 | 1,120 | 1,126 | 1,115 | 1,115 | 131,400 |
| 2013/03/06 | 1,120 | 1,125 | 1,112 | 1,121 | 151,800 |
| 2013/03/05 | 1,116 | 1,126 | 1,111 | 1,112 | 157,700 |
| 2013/03/04 | 1,120 | 1,129 | 1,115 | 1,117 | 185,200 |
| 2013/03/01 | 1,127 | 1,130 | 1,118 | 1,126 | 157,200 |
| 2013/02/28 | 1,125 | 1,134 | 1,117 | 1,130 | 383,100 |
| 2013/02/27 | 1,100 | 1,122 | 1,100 | 1,120 | 508,300 |
| 2013/02/26 | 1,082 | 1,106 | 1,080 | 1,099 | 638,900 |
| 2013/02/25 | 1,115 | 1,123 | 1,114 | 1,123 | 1,757,500 |
| 2013/02/22 | 1,109 | 1,116 | 1,102 | 1,112 | 312,500 |
| 2013/02/21 | 1,102 | 1,113 | 1,099 | 1,111 | 197,500 |
| 2013/02/20 | 1,104 | 1,110 | 1,100 | 1,106 | 153,000 |
| 2013/02/19 | 1,086 | 1,097 | 1,082 | 1,092 | 120,200 |
| 2013/02/18 | 1,061 | 1,085 | 1,061 | 1,084 | 119,800 |
| 2013/02/15 | 1,093 | 1,093 | 1,056 | 1,069 | 355,700 |
| 2013/02/14 | 1,085 | 1,098 | 1,082 | 1,095 | 249,000 |
| 2013/02/13 | 1,103 | 1,109 | 1,078 | 1,084 | 281,200 |
| 2013/02/12 | 1,116 | 1,120 | 1,101 | 1,101 | 305,600 |
| 2013/02/08 | 1,107 | 1,112 | 1,102 | 1,107 | 236,300 |
| 2013/02/07 | 1,116 | 1,117 | 1,096 | 1,106 | 397,200 |
| 2013/02/06 | 1,127 | 1,130 | 1,118 | 1,118 | 348,100 |
| 2013/02/05 | 1,126 | 1,132 | 1,116 | 1,120 | 349,900 |
| 2013/02/04 | 1,110 | 1,134 | 1,108 | 1,122 | 289,500 |
| 2013/02/01 | 1,104 | 1,109 | 1,102 | 1,106 | 246,700 |
| 2013/01/31 | 1,100 | 1,101 | 1,091 | 1,098 | 281,900 |
| 2013/01/30 | 1,095 | 1,102 | 1,093 | 1,101 | 123,800 |
| 2013/01/29 | 1,086 | 1,104 | 1,085 | 1,092 | 241,200 |
| 2013/01/28 | 1,098 | 1,098 | 1,086 | 1,087 | 270,900 |
| 2013/01/25 | 1,081 | 1,087 | 1,074 | 1,087 | 332,800 |
| 2013/01/24 | 1,082 | 1,085 | 1,052 | 1,068 | 438,400 |
| 2013/01/23 | 1,101 | 1,105 | 1,088 | 1,092 | 236,200 |
| 2013/01/22 | 1,119 | 1,125 | 1,100 | 1,107 | 261,400 |
| 2013/01/21 | 1,116 | 1,126 | 1,114 | 1,117 | 213,800 |
| 2013/01/18 | 1,112 | 1,117 | 1,105 | 1,113 | 233,200 |
| 2013/01/17 | 1,109 | 1,116 | 1,092 | 1,104 | 315,900 |
| 2013/01/16 | 1,079 | 1,140 | 1,079 | 1,109 | 788,600 |
| 2013/01/15 | 1,081 | 1,084 | 1,073 | 1,076 | 242,500 |
| 2013/01/11 | 1,080 | 1,083 | 1,071 | 1,075 | 313,800 |
| 2013/01/10 | 1,085 | 1,091 | 1,080 | 1,081 | 200,700 |
| 2013/01/09 | 1,075 | 1,089 | 1,075 | 1,085 | 142,700 |
| 2013/01/08 | 1,088 | 1,094 | 1,077 | 1,082 | 182,000 |
| 2013/01/07 | 1,085 | 1,101 | 1,082 | 1,088 | 273,700 |
| 2013/01/04 | 1,077 | 1,090 | 1,071 | 1,085 | 235,500 |