コロワイド(7616)の株価時系列情報
コロワイド(7616)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 698 | 780 | 696 | 780 | 19,000 |
| 2001/12/27 | 700 | 719 | 700 | 700 | 7,000 |
| 2001/12/26 | 670 | 720 | 670 | 720 | 8,000 |
| 2001/12/25 | 645 | 689 | 645 | 666 | 7,000 |
| 2001/12/21 | 610 | 648 | 610 | 625 | 12,500 |
| 2001/12/20 | 640 | 640 | 600 | 615 | 24,000 |
| 2001/12/19 | 691 | 691 | 640 | 640 | 6,500 |
| 2001/12/18 | 713 | 714 | 700 | 700 | 16,000 |
| 2001/12/17 | 715 | 735 | 715 | 715 | 3,500 |
| 2001/12/14 | 760 | 760 | 735 | 735 | 8,500 |
| 2001/12/13 | 780 | 780 | 760 | 760 | 7,000 |
| 2001/12/12 | 775 | 775 | 770 | 770 | 3,500 |
| 2001/12/11 | 782 | 782 | 778 | 778 | 5,500 |
| 2001/12/10 | 791 | 796 | 781 | 781 | 3,000 |
| 2001/12/07 | 790 | 790 | 781 | 781 | 2,500 |
| 2001/12/06 | 795 | 799 | 790 | 791 | 5,500 |
| 2001/12/05 | 802 | 802 | 795 | 795 | 9,500 |
| 2001/12/04 | 802 | 802 | 801 | 802 | 2,500 |
| 2001/12/03 | 801 | 828 | 801 | 827 | 3,500 |
| 2001/11/30 | 820 | 830 | 800 | 830 | 11,500 |
| 2001/11/29 | 800 | 830 | 795 | 830 | 18,000 |
| 2001/11/28 | 800 | 810 | 800 | 810 | 7,000 |
| 2001/11/27 | 816 | 816 | 800 | 805 | 12,000 |
| 2001/11/26 | 791 | 814 | 790 | 814 | 6,000 |
| 2001/11/22 | 800 | 800 | 797 | 798 | 2,500 |
| 2001/11/21 | 800 | 810 | 800 | 800 | 4,500 |
| 2001/11/20 | 801 | 801 | 796 | 800 | 5,000 |
| 2001/11/19 | 782 | 805 | 781 | 800 | 11,500 |
| 2001/11/16 | 784 | 790 | 781 | 781 | 6,000 |
| 2001/11/15 | 788 | 788 | 782 | 782 | 5,000 |
| 2001/11/14 | 800 | 800 | 787 | 787 | 7,500 |
| 2001/11/13 | 800 | 800 | 793 | 793 | 11,500 |
| 2001/11/12 | 801 | 802 | 797 | 798 | 6,000 |
| 2001/11/09 | 796 | 800 | 775 | 800 | 16,000 |
| 2001/11/08 | 799 | 799 | 785 | 786 | 7,000 |
| 2001/11/07 | 801 | 801 | 785 | 785 | 11,500 |
| 2001/11/06 | 837 | 837 | 790 | 800 | 11,500 |
| 2001/11/05 | 820 | 829 | 804 | 820 | 13,000 |
| 2001/11/02 | 808 | 839 | 780 | 839 | 38,000 |
| 2001/11/01 | 799 | 810 | 796 | 810 | 13,000 |
| 2001/10/31 | 780 | 800 | 774 | 799 | 24,000 |
| 2001/10/30 | 799 | 800 | 770 | 771 | 35,000 |
| 2001/10/29 | 755 | 799 | 755 | 799 | 54,500 |
| 2001/10/26 | 750 | 753 | 740 | 746 | 22,500 |
| 2001/10/25 | 740 | 756 | 735 | 740 | 20,000 |
| 2001/10/24 | 740 | 745 | 731 | 732 | 36,500 |
| 2001/10/23 | 760 | 767 | 750 | 750 | 58,000 |
| 2001/10/22 | 739 | 770 | 732 | 760 | 79,500 |
| 2001/10/19 | 754 | 771 | 697 | 749 | 184,000 |
| 2001/10/18 | 760 | 790 | 743 | 754 | 140,000 |
| 2001/10/17 | 850 | 870 | 770 | 770 | 296,000 |
| 2001/10/16 | 870 | 870 | 870 | 870 | 21,500 |
| 2001/10/12 | 1,180 | 1,185 | 1,170 | 1,170 | 6,000 |
| 2001/10/11 | 1,184 | 1,210 | 1,184 | 1,195 | 35,000 |
| 2001/10/10 | 1,200 | 1,205 | 1,185 | 1,185 | 84,500 |
| 2001/10/09 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 |
| 2001/10/05 | 1,203 | 1,250 | 1,180 | 1,250 | 24,000 |
| 2001/10/04 | 1,218 | 1,220 | 1,210 | 1,220 | 12,500 |
| 2001/10/03 | 1,225 | 1,225 | 1,220 | 1,220 | 12,500 |
| 2001/10/02 | 1,220 | 1,225 | 1,220 | 1,225 | 4,500 |
| 2001/10/01 | 1,220 | 1,230 | 1,201 | 1,230 | 8,000 |
| 2001/09/28 | 1,240 | 1,260 | 1,240 | 1,259 | 2,500 |
| 2001/09/26 | 1,250 | 1,250 | 1,190 | 1,240 | 7,500 |
| 2001/09/25 | 1,256 | 1,260 | 1,250 | 1,260 | 10,500 |
| 2001/09/21 | 1,300 | 1,319 | 1,285 | 1,300 | 12,500 |
| 2001/09/20 | 1,298 | 1,325 | 1,295 | 1,320 | 11,500 |
| 2001/09/19 | 1,252 | 1,290 | 1,252 | 1,290 | 8,000 |
| 2001/09/18 | 1,250 | 1,260 | 1,250 | 1,255 | 9,500 |
| 2001/09/17 | 1,260 | 1,260 | 1,230 | 1,260 | 17,500 |
| 2001/09/14 | 1,280 | 1,290 | 1,251 | 1,260 | 14,500 |
| 2001/09/13 | 1,279 | 1,285 | 1,279 | 1,280 | 7,000 |
| 2001/09/12 | 1,244 | 1,299 | 1,244 | 1,284 | 18,000 |
| 2001/09/11 | 1,315 | 1,325 | 1,315 | 1,324 | 3,000 |
| 2001/09/10 | 1,305 | 1,319 | 1,305 | 1,315 | 4,000 |
| 2001/09/07 | 1,310 | 1,315 | 1,310 | 1,311 | 5,500 |
| 2001/09/06 | 1,311 | 1,320 | 1,310 | 1,320 | 7,000 |
| 2001/09/05 | 1,323 | 1,324 | 1,315 | 1,320 | 16,500 |
| 2001/09/04 | 1,320 | 1,325 | 1,310 | 1,325 | 10,500 |
| 2001/09/03 | 1,301 | 1,322 | 1,301 | 1,320 | 9,500 |
| 2001/08/31 | 1,383 | 1,390 | 1,376 | 1,376 | 11,000 |
| 2001/08/30 | 1,381 | 1,390 | 1,381 | 1,390 | 4,500 |
| 2001/08/29 | 1,382 | 1,400 | 1,381 | 1,381 | 3,500 |
| 2001/08/28 | 1,391 | 1,395 | 1,381 | 1,381 | 3,500 |
| 2001/08/27 | 1,398 | 1,398 | 1,390 | 1,390 | 2,500 |
| 2001/08/24 | 1,413 | 1,418 | 1,393 | 1,394 | 5,500 |
| 2001/08/23 | 1,398 | 1,398 | 1,390 | 1,398 | 10,500 |
| 2001/08/22 | 1,390 | 1,418 | 1,390 | 1,418 | 5,500 |
| 2001/08/21 | 1,392 | 1,400 | 1,390 | 1,390 | 11,000 |
| 2001/08/20 | 1,392 | 1,392 | 1,390 | 1,391 | 13,500 |
| 2001/08/17 | 1,391 | 1,400 | 1,390 | 1,390 | 5,000 |
| 2001/08/16 | 1,392 | 1,392 | 1,391 | 1,391 | 3,500 |
| 2001/08/15 | 1,400 | 1,410 | 1,391 | 1,391 | 8,000 |
| 2001/08/14 | 1,392 | 1,410 | 1,392 | 1,410 | 15,000 |
| 2001/08/13 | 1,400 | 1,410 | 1,392 | 1,392 | 12,000 |
| 2001/08/10 | 1,430 | 1,430 | 1,401 | 1,401 | 3,500 |
| 2001/08/09 | 1,424 | 1,450 | 1,400 | 1,450 | 13,500 |
| 2001/08/08 | 1,395 | 1,420 | 1,395 | 1,395 | 6,000 |
| 2001/08/07 | 1,391 | 1,399 | 1,390 | 1,399 | 3,500 |
| 2001/08/06 | 1,390 | 1,391 | 1,390 | 1,390 | 2,000 |
| 2001/08/03 | 1,391 | 1,391 | 1,390 | 1,390 | 1,500 |
| 2001/08/02 | 1,402 | 1,402 | 1,400 | 1,400 | 2,000 |
| 2001/08/01 | 1,400 | 1,405 | 1,400 | 1,400 | 19,000 |
| 2001/07/31 | 1,375 | 1,400 | 1,375 | 1,400 | 7,500 |
| 2001/07/30 | 1,388 | 1,400 | 1,375 | 1,375 | 10,500 |
| 2001/07/27 | 1,390 | 1,400 | 1,390 | 1,400 | 21,500 |
| 2001/07/26 | 1,390 | 1,410 | 1,385 | 1,410 | 8,500 |
| 2001/07/25 | 1,386 | 1,400 | 1,385 | 1,385 | 9,500 |
| 2001/07/24 | 1,400 | 1,400 | 1,385 | 1,385 | 20,500 |
| 2001/07/23 | 1,401 | 1,401 | 1,400 | 1,400 | 16,500 |
| 2001/07/19 | 1,400 | 1,400 | 1,396 | 1,400 | 8,000 |
| 2001/07/18 | 1,401 | 1,401 | 1,400 | 1,400 | 3,500 |
| 2001/07/17 | 1,401 | 1,430 | 1,400 | 1,401 | 3,000 |
| 2001/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2001/07/13 | 1,400 | 1,415 | 1,400 | 1,415 | 16,500 |
| 2001/07/12 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2001/07/11 | 1,390 | 1,390 | 1,357 | 1,357 | 7,500 |
| 2001/07/10 | 1,400 | 1,400 | 1,390 | 1,390 | 9,500 |
| 2001/07/09 | 1,420 | 1,420 | 1,386 | 1,386 | 2,000 |
| 2001/07/06 | 1,410 | 1,430 | 1,410 | 1,430 | 32,000 |
| 2001/07/04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2001/07/03 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2001/07/02 | 1,361 | 1,428 | 1,361 | 1,400 | 16,000 |
| 2001/06/29 | 1,401 | 1,405 | 1,400 | 1,400 | 10,000 |
| 2001/06/28 | 1,411 | 1,412 | 1,390 | 1,390 | 32,500 |
| 2001/06/27 | 1,410 | 1,450 | 1,410 | 1,410 | 23,500 |
| 2001/06/26 | 1,411 | 1,419 | 1,410 | 1,410 | 6,000 |
| 2001/06/25 | 1,430 | 1,435 | 1,420 | 1,430 | 7,000 |
| 2001/06/22 | 1,410 | 1,450 | 1,410 | 1,420 | 24,500 |
| 2001/06/21 | 1,450 | 1,455 | 1,450 | 1,450 | 11,500 |
| 2001/06/20 | 1,420 | 1,460 | 1,410 | 1,451 | 33,500 |
| 2001/06/19 | 1,450 | 1,450 | 1,400 | 1,420 | 14,000 |
| 2001/06/18 | 1,451 | 1,451 | 1,430 | 1,450 | 10,000 |
| 2001/06/15 | 1,430 | 1,470 | 1,410 | 1,470 | 22,500 |
| 2001/06/14 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 |
| 2001/06/13 | 1,401 | 1,410 | 1,400 | 1,400 | 4,000 |
| 2001/06/12 | 1,411 | 1,411 | 1,400 | 1,400 | 18,500 |
| 2001/06/11 | 1,428 | 1,428 | 1,400 | 1,410 | 25,500 |
| 2001/06/08 | 1,420 | 1,430 | 1,420 | 1,420 | 16,000 |
| 2001/06/07 | 1,431 | 1,440 | 1,400 | 1,420 | 15,000 |
| 2001/06/06 | 1,440 | 1,440 | 1,410 | 1,410 | 7,500 |
| 2001/06/05 | 1,420 | 1,420 | 1,390 | 1,400 | 43,000 |
| 2001/06/04 | 1,430 | 1,440 | 1,415 | 1,420 | 13,500 |
| 2001/06/01 | 1,401 | 1,440 | 1,400 | 1,440 | 6,500 |
| 2001/05/31 | 1,420 | 1,428 | 1,410 | 1,410 | 6,500 |
| 2001/05/30 | 1,400 | 1,428 | 1,386 | 1,428 | 62,000 |
| 2001/05/29 | 1,431 | 1,431 | 1,410 | 1,411 | 31,000 |
| 2001/05/28 | 1,450 | 1,478 | 1,421 | 1,421 | 10,500 |
| 2001/05/25 | 1,405 | 1,449 | 1,405 | 1,406 | 9,000 |
| 2001/05/24 | 1,411 | 1,430 | 1,400 | 1,400 | 16,500 |
| 2001/05/23 | 1,410 | 1,420 | 1,410 | 1,410 | 15,000 |
| 2001/05/22 | 1,450 | 1,450 | 1,420 | 1,420 | 13,500 |
| 2001/05/21 | 1,480 | 1,530 | 1,452 | 1,460 | 14,500 |
| 2001/05/18 | 1,530 | 1,530 | 1,491 | 1,491 | 6,500 |
| 2001/05/17 | 1,521 | 1,521 | 1,500 | 1,500 | 20,000 |
| 2001/05/16 | 1,510 | 1,520 | 1,510 | 1,520 | 1,500 |
| 2001/05/15 | 1,520 | 1,520 | 1,505 | 1,505 | 3,500 |
| 2001/05/14 | 1,540 | 1,540 | 1,510 | 1,510 | 5,000 |
| 2001/05/11 | 1,550 | 1,550 | 1,530 | 1,540 | 6,000 |
| 2001/05/10 | 1,550 | 1,550 | 1,540 | 1,550 | 5,500 |
| 2001/05/09 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 |
| 2001/05/08 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 |
| 2001/05/07 | 1,550 | 1,560 | 1,550 | 1,550 | 8,000 |
| 2001/05/02 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 |
| 2001/05/01 | 1,480 | 1,560 | 1,480 | 1,560 | 9,500 |
| 2001/04/27 | 1,580 | 1,580 | 1,560 | 1,560 | 5,000 |
| 2001/04/26 | 1,550 | 1,560 | 1,550 | 1,550 | 3,500 |
| 2001/04/25 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 |
| 2001/04/24 | 1,555 | 1,555 | 1,550 | 1,550 | 5,500 |
| 2001/04/23 | 1,555 | 1,560 | 1,555 | 1,560 | 4,000 |
| 2001/04/20 | 1,540 | 1,570 | 1,540 | 1,551 | 8,500 |
| 2001/04/19 | 1,500 | 1,540 | 1,500 | 1,520 | 11,500 |
| 2001/04/18 | 1,475 | 1,490 | 1,475 | 1,490 | 2,500 |
| 2001/04/17 | 1,470 | 1,480 | 1,470 | 1,475 | 2,000 |
| 2001/04/16 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 |
| 2001/04/13 | 1,495 | 1,495 | 1,470 | 1,470 | 3,000 |
| 2001/04/12 | 1,435 | 1,440 | 1,430 | 1,435 | 2,000 |
| 2001/04/11 | 1,420 | 1,435 | 1,420 | 1,435 | 5,500 |
| 2001/04/10 | 1,430 | 1,430 | 1,420 | 1,425 | 10,000 |
| 2001/04/09 | 1,411 | 1,420 | 1,411 | 1,420 | 2,000 |
| 2001/04/06 | 1,420 | 1,420 | 1,402 | 1,402 | 2,000 |
| 2001/04/05 | 1,401 | 1,410 | 1,400 | 1,410 | 3,000 |
| 2001/04/04 | 1,420 | 1,420 | 1,400 | 1,400 | 3,500 |
| 2001/04/03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,500 |
| 2001/04/02 | 1,450 | 1,450 | 1,420 | 1,450 | 5,500 |
| 2001/03/30 | 1,520 | 1,520 | 1,485 | 1,490 | 8,500 |
| 2001/03/29 | 1,516 | 1,516 | 1,501 | 1,510 | 3,500 |
| 2001/03/28 | 1,539 | 1,540 | 1,515 | 1,515 | 7,000 |
| 2001/03/27 | 1,497 | 1,536 | 1,497 | 1,530 | 6,500 |
| 2001/03/27 | 1 -> 1.50 分割 | ||||
| 2001/03/26 | 2,280 | 2,300 | 2,250 | 2,250 | 33,000 |
| 2001/03/23 | 2,270 | 2,270 | 2,230 | 2,235 | 17,500 |
| 2001/03/22 | 2,280 | 2,280 | 2,210 | 2,240 | 18,500 |
| 2001/03/21 | 2,230 | 2,280 | 2,210 | 2,250 | 5,500 |
| 2001/03/19 | 2,285 | 2,290 | 2,200 | 2,230 | 9,500 |
| 2001/03/16 | 2,250 | 2,340 | 2,250 | 2,340 | 2,000 |
| 2001/03/15 | 2,245 | 2,245 | 2,150 | 2,200 | 10,000 |
| 2001/03/14 | 2,200 | 2,275 | 2,200 | 2,250 | 8,500 |
| 2001/03/13 | 2,365 | 2,365 | 2,200 | 2,210 | 21,500 |
| 2001/03/12 | 2,430 | 2,430 | 2,360 | 2,400 | 5,000 |
| 2001/03/09 | 2,400 | 2,420 | 2,360 | 2,420 | 5,500 |
| 2001/03/08 | 2,430 | 2,450 | 2,400 | 2,440 | 10,000 |
| 2001/03/07 | 2,485 | 2,485 | 2,355 | 2,390 | 15,000 |
| 2001/03/06 | 2,325 | 2,480 | 2,280 | 2,470 | 16,000 |
| 2001/03/05 | 2,380 | 2,380 | 2,365 | 2,365 | 2,500 |
| 2001/03/02 | 2,300 | 2,340 | 2,280 | 2,340 | 4,500 |
| 2001/03/01 | 2,400 | 2,400 | 2,300 | 2,310 | 16,000 |
| 2001/02/28 | 2,400 | 2,445 | 2,380 | 2,445 | 7,000 |
| 2001/02/27 | 2,400 | 2,450 | 2,400 | 2,450 | 7,000 |
| 2001/02/26 | 2,360 | 2,400 | 2,360 | 2,400 | 12,500 |
| 2001/02/23 | 2,395 | 2,400 | 2,320 | 2,400 | 7,000 |
| 2001/02/22 | 2,305 | 2,360 | 2,250 | 2,360 | 5,500 |
| 2001/02/21 | 2,260 | 2,300 | 2,260 | 2,300 | 1,500 |
| 2001/02/20 | 2,390 | 2,390 | 2,250 | 2,300 | 9,500 |
| 2001/02/19 | 2,225 | 2,340 | 2,225 | 2,340 | 4,000 |
| 2001/02/16 | 2,295 | 2,300 | 2,200 | 2,200 | 9,000 |
| 2001/02/15 | 2,400 | 2,400 | 2,320 | 2,320 | 6,500 |
| 2001/02/14 | 2,375 | 2,375 | 2,310 | 2,340 | 15,000 |
| 2001/02/13 | 2,400 | 2,400 | 2,390 | 2,400 | 5,000 |
| 2001/02/09 | 2,450 | 2,450 | 2,400 | 2,400 | 12,000 |
| 2001/02/08 | 2,400 | 2,450 | 2,400 | 2,450 | 14,500 |
| 2001/02/07 | 2,490 | 2,490 | 2,400 | 2,400 | 8,500 |
| 2001/02/06 | 2,400 | 2,490 | 2,360 | 2,440 | 14,000 |
| 2001/02/05 | 2,300 | 2,350 | 2,265 | 2,350 | 12,000 |
| 2001/02/02 | 2,205 | 2,280 | 2,160 | 2,265 | 13,000 |
| 2001/02/01 | 2,080 | 2,150 | 2,065 | 2,150 | 16,000 |
| 2001/01/31 | 2,100 | 2,100 | 2,065 | 2,090 | 11,000 |
| 2001/01/30 | 2,090 | 2,090 | 2,080 | 2,090 | 9,000 |
| 2001/01/29 | 2,060 | 2,100 | 2,060 | 2,070 | 3,000 |
| 2001/01/26 | 2,030 | 2,030 | 2,010 | 2,020 | 6,000 |
| 2001/01/25 | 2,100 | 2,100 | 2,005 | 2,005 | 6,000 |
| 2001/01/24 | 2,005 | 2,100 | 2,005 | 2,100 | 6,000 |
| 2001/01/23 | 1,981 | 2,000 | 1,981 | 2,000 | 3,500 |
| 2001/01/22 | 2,000 | 2,000 | 1,980 | 1,980 | 7,000 |
| 2001/01/19 | 2,000 | 2,000 | 1,950 | 1,980 | 7,500 |
| 2001/01/18 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 |
| 2001/01/17 | 1,980 | 2,000 | 1,980 | 2,000 | 11,500 |
| 2001/01/16 | 1,980 | 2,000 | 1,980 | 1,980 | 4,500 |
| 2001/01/15 | 1,951 | 2,000 | 1,950 | 2,000 | 14,000 |
| 2001/01/12 | 1,920 | 1,950 | 1,910 | 1,950 | 6,500 |
| 2001/01/11 | 1,950 | 1,950 | 1,900 | 1,910 | 5,000 |
| 2001/01/10 | 2,050 | 2,050 | 1,950 | 1,950 | 9,000 |
| 2001/01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 2001/01/05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,500 |
| 2001/01/04 | 1,940 | 2,000 | 1,940 | 2,000 | 7,500 |