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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,780 | 1,791 | 1,770 | 1,770 | 49,500 |
| 2005/12/29 | 1,755 | 1,790 | 1,751 | 1,775 | 51,500 |
| 2005/12/28 | 1,760 | 1,768 | 1,734 | 1,750 | 60,000 |
| 2005/12/27 | 1,790 | 1,793 | 1,753 | 1,764 | 69,500 |
| 2005/12/26 | 1,715 | 1,800 | 1,710 | 1,780 | 80,000 |
| 2005/12/22 | 1,752 | 1,772 | 1,723 | 1,730 | 109,000 |
| 2005/12/21 | 1,746 | 1,787 | 1,735 | 1,780 | 193,000 |
| 2005/12/20 | 1,710 | 1,778 | 1,710 | 1,755 | 201,000 |
| 2005/12/19 | 1,717 | 1,720 | 1,691 | 1,705 | 254,500 |
| 2005/12/16 | 1,620 | 1,724 | 1,620 | 1,724 | 196,500 |
| 2005/12/15 | 1,610 | 1,638 | 1,604 | 1,627 | 123,000 |
| 2005/12/14 | 1,677 | 1,680 | 1,627 | 1,640 | 189,500 |
| 2005/12/13 | 1,711 | 1,724 | 1,650 | 1,676 | 121,500 |
| 2005/12/12 | 1,690 | 1,727 | 1,683 | 1,695 | 176,000 |
| 2005/12/09 | 1,640 | 1,678 | 1,636 | 1,652 | 219,500 |
| 2005/12/08 | 1,615 | 1,646 | 1,588 | 1,620 | 301,000 |
| 2005/12/07 | 1,626 | 1,629 | 1,608 | 1,617 | 164,000 |
| 2005/12/06 | 1,628 | 1,640 | 1,618 | 1,624 | 189,000 |
| 2005/12/05 | 1,572 | 1,620 | 1,572 | 1,611 | 232,500 |
| 2005/12/02 | 1,530 | 1,556 | 1,516 | 1,551 | 236,000 |
| 2005/12/01 | 1,500 | 1,516 | 1,498 | 1,512 | 78,000 |
| 2005/11/30 | 1,436 | 1,520 | 1,433 | 1,499 | 234,500 |
| 2005/11/29 | 1,430 | 1,445 | 1,425 | 1,435 | 128,000 |
| 2005/11/28 | 1,455 | 1,457 | 1,413 | 1,438 | 125,500 |
| 2005/11/25 | 1,450 | 1,451 | 1,430 | 1,439 | 79,000 |
| 2005/11/24 | 1,440 | 1,465 | 1,434 | 1,455 | 78,000 |
| 2005/11/22 | 1,452 | 1,461 | 1,432 | 1,432 | 99,000 |
| 2005/11/21 | 1,505 | 1,507 | 1,445 | 1,454 | 158,500 |
| 2005/11/18 | 1,516 | 1,548 | 1,489 | 1,500 | 121,500 |
| 2005/11/17 | 1,535 | 1,580 | 1,506 | 1,514 | 269,500 |
| 2005/11/16 | 1,422 | 1,466 | 1,422 | 1,464 | 85,000 |
| 2005/11/15 | 1,423 | 1,452 | 1,423 | 1,437 | 79,500 |
| 2005/11/14 | 1,482 | 1,494 | 1,421 | 1,430 | 158,500 |
| 2005/11/11 | 1,413 | 1,493 | 1,406 | 1,478 | 199,500 |
| 2005/11/10 | 1,500 | 1,500 | 1,413 | 1,421 | 253,500 |
| 2005/11/09 | 1,503 | 1,527 | 1,501 | 1,504 | 161,500 |
| 2005/11/08 | 1,551 | 1,559 | 1,503 | 1,530 | 343,500 |
| 2005/11/07 | 1,582 | 1,600 | 1,570 | 1,580 | 223,500 |
| 2005/11/04 | 1,600 | 1,619 | 1,582 | 1,605 | 327,500 |
| 2005/11/02 | 1,660 | 1,663 | 1,601 | 1,607 | 246,000 |
| 2005/11/01 | 1,600 | 1,664 | 1,600 | 1,664 | 238,000 |
| 2005/10/31 | 1,641 | 1,647 | 1,622 | 1,627 | 148,500 |
| 2005/10/28 | 1,650 | 1,669 | 1,622 | 1,630 | 207,000 |
| 2005/10/27 | 1,590 | 1,647 | 1,590 | 1,630 | 207,500 |
| 2005/10/26 | 1,531 | 1,587 | 1,531 | 1,571 | 272,500 |
| 2005/10/25 | 1,480 | 1,564 | 1,480 | 1,550 | 283,500 |
| 2005/10/24 | 1,498 | 1,500 | 1,470 | 1,477 | 166,000 |
| 2005/10/21 | 1,410 | 1,519 | 1,402 | 1,506 | 349,000 |
| 2005/10/20 | 1,377 | 1,437 | 1,365 | 1,422 | 212,000 |
| 2005/10/19 | 1,375 | 1,394 | 1,342 | 1,394 | 431,500 |
| 2005/10/18 | 1,426 | 1,426 | 1,385 | 1,401 | 354,500 |
| 2005/10/17 | 1,457 | 1,488 | 1,425 | 1,440 | 360,500 |
| 2005/10/14 | 1,380 | 1,500 | 1,370 | 1,445 | 490,500 |
| 2005/10/13 | 1,240 | 1,410 | 1,240 | 1,350 | 521,000 |
| 2005/10/12 | 1,239 | 1,260 | 1,225 | 1,240 | 302,000 |
| 2005/10/11 | 1,189 | 1,243 | 1,182 | 1,238 | 240,500 |
| 2005/10/07 | 1,177 | 1,204 | 1,177 | 1,190 | 236,500 |
| 2005/10/06 | 1,150 | 1,215 | 1,140 | 1,187 | 389,000 |
| 2005/10/05 | 1,134 | 1,198 | 1,099 | 1,165 | 392,500 |
| 2005/10/04 | 1,050 | 1,099 | 1,050 | 1,094 | 286,500 |
| 2005/10/03 | 1,027 | 1,044 | 1,014 | 1,040 | 139,500 |
| 2005/09/30 | 1,005 | 1,019 | 1,001 | 1,017 | 88,000 |
| 2005/09/29 | 998 | 1,010 | 983 | 1,005 | 161,000 |
| 2005/09/28 | 1,040 | 1,044 | 980 | 1,003 | 187,000 |
| 2005/09/27 | 1,004 | 1,045 | 1,001 | 1,039 | 269,000 |
| 2005/09/26 | 1,001 | 1,014 | 1,001 | 1,004 | 518,000 |
| 2005/09/22 | 1,000 | 1,021 | 999 | 1,002 | 292,500 |
| 2005/09/21 | 1,079 | 1,079 | 1,022 | 1,025 | 291,500 |
| 2005/09/20 | 1,080 | 1,094 | 1,080 | 1,080 | 190,000 |
| 2005/09/16 | 1,069 | 1,088 | 1,061 | 1,078 | 216,500 |
| 2005/09/15 | 1,050 | 1,065 | 1,050 | 1,055 | 180,000 |
| 2005/09/14 | 1,035 | 1,060 | 1,035 | 1,049 | 175,500 |
| 2005/09/13 | 1,024 | 1,032 | 1,022 | 1,030 | 114,000 |
| 2005/09/12 | 1,014 | 1,024 | 1,014 | 1,023 | 116,500 |
| 2005/09/09 | 1,003 | 1,020 | 1,003 | 1,008 | 230,000 |
| 2005/09/08 | 1,002 | 1,008 | 1,002 | 1,002 | 130,500 |
| 2005/09/07 | 994 | 1,010 | 994 | 1,001 | 100,500 |
| 2005/09/06 | 1,020 | 1,020 | 993 | 993 | 208,500 |
| 2005/09/05 | 1,008 | 1,038 | 1,004 | 1,022 | 182,500 |
| 2005/09/02 | 987 | 1,010 | 986 | 1,000 | 130,000 |
| 2005/09/01 | 966 | 988 | 966 | 984 | 114,000 |
| 2005/08/31 | 950 | 959 | 947 | 956 | 83,500 |
| 2005/08/30 | 943 | 947 | 943 | 946 | 57,500 |
| 2005/08/29 | 938 | 948 | 938 | 941 | 53,500 |
| 2005/08/26 | 935 | 938 | 932 | 937 | 35,000 |
| 2005/08/25 | 927 | 934 | 927 | 931 | 39,500 |
| 2005/08/24 | 924 | 930 | 923 | 927 | 38,500 |
| 2005/08/23 | 915 | 928 | 915 | 920 | 40,500 |
| 2005/08/22 | 915 | 919 | 913 | 913 | 63,500 |
| 2005/08/19 | 920 | 920 | 914 | 914 | 50,000 |
| 2005/08/18 | 930 | 930 | 921 | 922 | 49,500 |
| 2005/08/17 | 930 | 935 | 930 | 930 | 32,500 |
| 2005/08/16 | 930 | 937 | 929 | 931 | 60,000 |
| 2005/08/15 | 910 | 933 | 910 | 923 | 82,500 |
| 2005/08/12 | 917 | 917 | 910 | 910 | 62,000 |
| 2005/08/11 | 905 | 913 | 905 | 909 | 33,500 |
| 2005/08/10 | 895 | 914 | 895 | 908 | 49,500 |
| 2005/08/09 | 880 | 892 | 880 | 891 | 41,000 |
| 2005/08/08 | 876 | 880 | 862 | 880 | 61,000 |
| 2005/08/05 | 889 | 890 | 883 | 884 | 43,000 |
| 2005/08/04 | 894 | 897 | 888 | 891 | 55,500 |
| 2005/08/03 | 894 | 897 | 892 | 892 | 22,500 |
| 2005/08/02 | 895 | 896 | 890 | 890 | 31,500 |
| 2005/08/01 | 890 | 893 | 887 | 890 | 27,500 |
| 2005/07/29 | 885 | 894 | 882 | 882 | 86,000 |
| 2005/07/28 | 883 | 885 | 881 | 882 | 34,500 |
| 2005/07/27 | 884 | 887 | 880 | 881 | 57,500 |
| 2005/07/26 | 879 | 884 | 879 | 881 | 22,500 |
| 2005/07/25 | 878 | 883 | 877 | 879 | 36,500 |
| 2005/07/22 | 876 | 880 | 874 | 874 | 44,500 |
| 2005/07/21 | 877 | 882 | 875 | 875 | 66,000 |
| 2005/07/20 | 876 | 879 | 874 | 877 | 24,500 |
| 2005/07/19 | 879 | 879 | 873 | 875 | 43,500 |
| 2005/07/15 | 879 | 880 | 875 | 875 | 27,000 |
| 2005/07/14 | 868 | 878 | 867 | 874 | 50,500 |
| 2005/07/13 | 859 | 869 | 858 | 865 | 39,500 |
| 2005/07/12 | 855 | 860 | 855 | 857 | 29,500 |
| 2005/07/11 | 854 | 857 | 852 | 852 | 26,500 |
| 2005/07/08 | 853 | 855 | 848 | 849 | 63,000 |
| 2005/07/07 | 853 | 858 | 853 | 854 | 18,000 |
| 2005/07/06 | 854 | 858 | 853 | 854 | 38,500 |
| 2005/07/05 | 855 | 857 | 852 | 853 | 36,000 |
| 2005/07/04 | 854 | 854 | 851 | 852 | 25,000 |
| 2005/07/01 | 843 | 855 | 843 | 851 | 33,500 |
| 2005/06/30 | 847 | 849 | 838 | 839 | 80,500 |
| 2005/06/29 | 846 | 850 | 842 | 845 | 37,500 |
| 2005/06/28 | 845 | 851 | 841 | 844 | 57,500 |
| 2005/06/27 | 855 | 855 | 840 | 849 | 72,000 |
| 2005/06/24 | 857 | 861 | 854 | 855 | 31,500 |
| 2005/06/23 | 855 | 864 | 855 | 857 | 81,000 |
| 2005/06/22 | 857 | 859 | 853 | 855 | 54,500 |
| 2005/06/21 | 860 | 862 | 858 | 858 | 36,500 |
| 2005/06/20 | 860 | 864 | 858 | 858 | 38,000 |
| 2005/06/17 | 858 | 864 | 856 | 859 | 42,000 |
| 2005/06/16 | 859 | 860 | 845 | 853 | 49,000 |
| 2005/06/15 | 850 | 870 | 850 | 861 | 238,500 |
| 2005/06/14 | 824 | 840 | 823 | 830 | 93,000 |
| 2005/06/13 | 820 | 824 | 817 | 817 | 28,500 |
| 2005/06/10 | 822 | 825 | 818 | 820 | 45,500 |
| 2005/06/09 | 817 | 827 | 817 | 821 | 42,000 |
| 2005/06/08 | 820 | 820 | 817 | 818 | 17,500 |
| 2005/06/07 | 817 | 820 | 817 | 819 | 25,000 |
| 2005/06/06 | 819 | 819 | 815 | 817 | 18,500 |
| 2005/06/03 | 812 | 816 | 811 | 814 | 14,000 |
| 2005/06/02 | 811 | 816 | 810 | 813 | 18,000 |
| 2005/06/01 | 811 | 818 | 808 | 810 | 43,500 |
| 2005/05/31 | 815 | 820 | 810 | 812 | 45,000 |
| 2005/05/30 | 816 | 816 | 809 | 810 | 46,000 |
| 2005/05/27 | 809 | 823 | 808 | 808 | 68,500 |
| 2005/05/26 | 821 | 823 | 806 | 807 | 65,500 |
| 2005/05/25 | 840 | 840 | 820 | 827 | 50,000 |
| 2005/05/24 | 834 | 842 | 831 | 842 | 67,500 |
| 2005/05/23 | 836 | 850 | 833 | 842 | 84,000 |
| 2005/05/20 | 831 | 831 | 825 | 826 | 21,000 |
| 2005/05/19 | 830 | 830 | 824 | 829 | 24,000 |
| 2005/05/18 | 828 | 831 | 822 | 825 | 38,000 |
| 2005/05/17 | 829 | 831 | 816 | 820 | 55,000 |
| 2005/05/16 | 824 | 835 | 824 | 826 | 41,000 |
| 2005/05/13 | 828 | 828 | 823 | 824 | 29,000 |
| 2005/05/12 | 834 | 834 | 823 | 828 | 38,000 |
| 2005/05/11 | 843 | 843 | 833 | 833 | 76,500 |
| 2005/05/10 | 841 | 844 | 836 | 843 | 84,500 |
| 2005/05/09 | 822 | 837 | 822 | 837 | 100,000 |
| 2005/05/06 | 818 | 819 | 811 | 817 | 42,000 |
| 2005/05/02 | 805 | 805 | 796 | 799 | 79,500 |
| 2005/04/28 | 808 | 811 | 806 | 808 | 23,500 |
| 2005/04/27 | 811 | 813 | 807 | 808 | 20,000 |
| 2005/04/26 | 819 | 819 | 806 | 812 | 25,500 |
| 2005/04/25 | 809 | 816 | 805 | 812 | 28,500 |
| 2005/04/22 | 813 | 813 | 805 | 805 | 20,000 |
| 2005/04/21 | 805 | 809 | 795 | 799 | 66,500 |
| 2005/04/20 | 810 | 813 | 800 | 805 | 25,000 |
| 2005/04/19 | 796 | 811 | 791 | 810 | 53,500 |
| 2005/04/18 | 807 | 807 | 786 | 786 | 74,000 |
| 2005/04/15 | 820 | 823 | 807 | 808 | 59,000 |
| 2005/04/14 | 824 | 825 | 821 | 822 | 46,500 |
| 2005/04/13 | 823 | 825 | 821 | 825 | 27,500 |
| 2005/04/12 | 829 | 829 | 823 | 825 | 19,000 |
| 2005/04/11 | 832 | 833 | 826 | 828 | 22,000 |
| 2005/04/08 | 822 | 826 | 818 | 825 | 39,500 |
| 2005/04/07 | 812 | 823 | 812 | 820 | 28,500 |
| 2005/04/06 | 812 | 818 | 810 | 812 | 39,000 |
| 2005/04/05 | 823 | 824 | 806 | 814 | 76,500 |
| 2005/04/04 | 838 | 838 | 825 | 826 | 38,500 |
| 2005/04/01 | 840 | 840 | 835 | 838 | 38,000 |
| 2005/03/31 | 839 | 844 | 836 | 840 | 49,000 |
| 2005/03/30 | 855 | 855 | 834 | 839 | 64,000 |
| 2005/03/29 | 861 | 879 | 845 | 855 | 111,000 |
| 2005/03/28 | 830 | 880 | 830 | 857 | 263,000 |
| 2005/03/28 | 1 -> 1.50 分割 | ||||
| 2005/03/25 | 1,231 | 1,270 | 1,231 | 1,270 | 255,500 |
| 2005/03/24 | 1,227 | 1,233 | 1,227 | 1,230 | 99,500 |
| 2005/03/23 | 1,245 | 1,246 | 1,224 | 1,226 | 150,000 |
| 2005/03/22 | 1,250 | 1,257 | 1,245 | 1,245 | 133,000 |
| 2005/03/18 | 1,240 | 1,250 | 1,240 | 1,250 | 63,000 |
| 2005/03/17 | 1,241 | 1,247 | 1,232 | 1,244 | 90,000 |
| 2005/03/16 | 1,250 | 1,256 | 1,240 | 1,241 | 120,500 |
| 2005/03/15 | 1,247 | 1,253 | 1,247 | 1,253 | 69,000 |
| 2005/03/14 | 1,256 | 1,257 | 1,245 | 1,254 | 158,500 |
| 2005/03/11 | 1,260 | 1,268 | 1,256 | 1,258 | 113,500 |
| 2005/03/10 | 1,284 | 1,284 | 1,262 | 1,265 | 130,500 |
| 2005/03/09 | 1,251 | 1,285 | 1,242 | 1,274 | 306,000 |
| 2005/03/08 | 1,195 | 1,207 | 1,185 | 1,200 | 109,500 |
| 2005/03/07 | 1,188 | 1,188 | 1,183 | 1,185 | 30,000 |
| 2005/03/04 | 1,187 | 1,187 | 1,180 | 1,183 | 38,000 |
| 2005/03/03 | 1,189 | 1,189 | 1,184 | 1,188 | 29,000 |
| 2005/03/02 | 1,190 | 1,190 | 1,181 | 1,190 | 50,500 |
| 2005/03/01 | 1,186 | 1,192 | 1,184 | 1,184 | 42,000 |
| 2005/02/28 | 1,170 | 1,180 | 1,165 | 1,180 | 36,000 |
| 2005/02/25 | 1,150 | 1,165 | 1,149 | 1,165 | 25,500 |
| 2005/02/24 | 1,137 | 1,153 | 1,137 | 1,141 | 41,500 |
| 2005/02/23 | 1,156 | 1,168 | 1,132 | 1,133 | 60,000 |
| 2005/02/22 | 1,165 | 1,172 | 1,153 | 1,155 | 33,000 |
| 2005/02/21 | 1,170 | 1,170 | 1,160 | 1,160 | 33,500 |
| 2005/02/18 | 1,171 | 1,173 | 1,164 | 1,164 | 38,000 |
| 2005/02/17 | 1,174 | 1,175 | 1,168 | 1,175 | 33,000 |
| 2005/02/16 | 1,179 | 1,180 | 1,171 | 1,174 | 36,000 |
| 2005/02/15 | 1,190 | 1,190 | 1,179 | 1,179 | 30,000 |
| 2005/02/14 | 1,172 | 1,189 | 1,172 | 1,189 | 45,500 |
| 2005/02/10 | 1,168 | 1,169 | 1,162 | 1,164 | 35,500 |
| 2005/02/09 | 1,167 | 1,168 | 1,161 | 1,162 | 30,000 |
| 2005/02/08 | 1,179 | 1,179 | 1,164 | 1,167 | 54,000 |
| 2005/02/07 | 1,186 | 1,187 | 1,177 | 1,177 | 63,500 |
| 2005/02/04 | 1,191 | 1,191 | 1,183 | 1,184 | 54,500 |
| 2005/02/03 | 1,200 | 1,200 | 1,190 | 1,191 | 42,500 |
| 2005/02/02 | 1,192 | 1,195 | 1,190 | 1,195 | 25,500 |
| 2005/02/01 | 1,193 | 1,193 | 1,185 | 1,192 | 28,500 |
| 2005/01/31 | 1,186 | 1,195 | 1,186 | 1,189 | 27,000 |
| 2005/01/28 | 1,190 | 1,191 | 1,181 | 1,184 | 29,000 |
| 2005/01/27 | 1,189 | 1,194 | 1,181 | 1,190 | 22,000 |
| 2005/01/26 | 1,198 | 1,198 | 1,177 | 1,183 | 34,000 |
| 2005/01/25 | 1,185 | 1,196 | 1,185 | 1,191 | 34,500 |
| 2005/01/24 | 1,171 | 1,184 | 1,171 | 1,179 | 42,500 |
| 2005/01/21 | 1,169 | 1,177 | 1,166 | 1,169 | 26,000 |
| 2005/01/20 | 1,169 | 1,179 | 1,165 | 1,166 | 19,500 |
| 2005/01/19 | 1,180 | 1,180 | 1,161 | 1,169 | 30,500 |
| 2005/01/18 | 1,170 | 1,198 | 1,165 | 1,177 | 51,000 |
| 2005/01/17 | 1,170 | 1,175 | 1,161 | 1,171 | 34,000 |
| 2005/01/14 | 1,158 | 1,179 | 1,157 | 1,170 | 18,500 |
| 2005/01/13 | 1,176 | 1,181 | 1,167 | 1,170 | 38,500 |
| 2005/01/12 | 1,176 | 1,178 | 1,168 | 1,171 | 27,000 |
| 2005/01/11 | 1,178 | 1,188 | 1,159 | 1,166 | 84,500 |
| 2005/01/07 | 1,177 | 1,179 | 1,162 | 1,164 | 39,000 |
| 2005/01/06 | 1,162 | 1,186 | 1,162 | 1,179 | 28,500 |
| 2005/01/05 | 1,200 | 1,203 | 1,172 | 1,176 | 46,500 |
| 2005/01/04 | 1,200 | 1,209 | 1,177 | 1,209 | 35,000 |