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 |
|---|---|---|---|---|---|
| 2026/08/14 | 4,230 | 4,290 | 4,215 | 4,290 | 68,000 |
| 2026/08/13 | 4,225 | 4,280 | 4,200 | 4,250 | 73,400 |
| 2026/08/12 | 4,255 | 4,285 | 4,210 | 4,235 | 74,700 |
| 2026/08/10 | 4,260 | 4,295 | 4,230 | 4,265 | 69,500 |
| 2026/08/07 | 4,155 | 4,255 | 4,155 | 4,255 | 92,600 |
| 2026/08/06 | 4,115 | 4,165 | 4,110 | 4,155 | 110,300 |
| 2026/08/05 | 4,095 | 4,120 | 4,070 | 4,080 | 97,000 |
| 2026/08/04 | 4,165 | 4,170 | 4,095 | 4,095 | 101,100 |
| 2026/08/03 | 4,255 | 4,255 | 4,135 | 4,165 | 94,000 |
| 2026/07/31 | 4,290 | 4,320 | 4,195 | 4,195 | 90,000 |
| 2026/07/30 | 4,340 | 4,355 | 4,295 | 4,325 | 112,700 |
| 2026/07/29 | 4,310 | 4,420 | 4,305 | 4,375 | 134,100 |
| 2026/07/28 | 4,260 | 4,300 | 4,225 | 4,275 | 89,200 |
| 2026/07/27 | 4,165 | 4,260 | 4,160 | 4,260 | 97,900 |
| 2026/07/24 | 4,090 | 4,165 | 4,085 | 4,155 | 84,300 |
| 2026/07/23 | 4,130 | 4,155 | 4,095 | 4,110 | 90,000 |
| 2026/07/22 | 4,180 | 4,180 | 4,100 | 4,165 | 135,700 |
| 2026/07/21 | 4,200 | 4,260 | 4,155 | 4,190 | 113,700 |
| 2026/07/17 | 4,145 | 4,220 | 4,140 | 4,175 | 106,700 |
| 2026/07/16 | 4,115 | 4,165 | 4,110 | 4,110 | 79,800 |
| 2026/07/15 | 4,220 | 4,225 | 4,115 | 4,115 | 105,900 |
| 2026/07/14 | 4,280 | 4,300 | 4,170 | 4,195 | 113,200 |
| 2026/07/13 | 4,285 | 4,315 | 4,215 | 4,255 | 279,800 |
| 2026/07/10 | 4,120 | 4,120 | 4,065 | 4,085 | 117,600 |
| 2026/07/09 | 4,030 | 4,080 | 4,030 | 4,075 | 90,200 |
| 2026/07/08 | 4,065 | 4,070 | 4,030 | 4,045 | 84,900 |
| 2026/07/07 | 4,045 | 4,115 | 4,025 | 4,065 | 64,700 |
| 2026/07/06 | 4,040 | 4,070 | 4,010 | 4,045 | 53,400 |
| 2026/07/03 | 4,075 | 4,110 | 4,025 | 4,025 | 66,400 |
| 2026/07/02 | 4,090 | 4,105 | 4,010 | 4,010 | 68,600 |
| 2026/07/01 | 4,170 | 4,170 | 4,020 | 4,020 | 112,400 |
| 2026/06/30 | 4,185 | 4,295 | 4,170 | 4,205 | 131,900 |
| 2026/06/29 | 4,075 | 4,170 | 4,070 | 4,170 | 121,600 |
| 2026/06/26 | 4,005 | 4,055 | 3,990 | 4,045 | 59,600 |
| 2026/06/25 | 4,030 | 4,045 | 4,000 | 4,005 | 68,200 |
| 2026/06/24 | 4,000 | 4,030 | 3,960 | 3,980 | 55,200 |
| 2026/06/23 | 3,950 | 3,990 | 3,950 | 3,965 | 49,600 |
| 2026/06/22 | 4,045 | 4,045 | 3,960 | 3,965 | 73,100 |
| 2026/06/19 | 4,010 | 4,060 | 4,000 | 4,045 | 59,400 |
| 2026/06/18 | 4,025 | 4,065 | 3,995 | 4,015 | 62,800 |
| 2026/06/17 | 4,135 | 4,135 | 4,030 | 4,030 | 64,000 |
| 2026/06/16 | 4,070 | 4,090 | 4,050 | 4,075 | 58,200 |
| 2026/06/15 | 4,200 | 4,200 | 4,100 | 4,110 | 62,900 |
| 2026/06/12 | 4,200 | 4,205 | 4,155 | 4,185 | 84,500 |
| 2026/06/11 | 4,195 | 4,195 | 4,105 | 4,160 | 57,300 |
| 2026/06/10 | 4,120 | 4,205 | 4,120 | 4,165 | 58,100 |
| 2026/06/09 | 4,150 | 4,150 | 4,105 | 4,110 | 44,600 |
| 2026/06/08 | 4,055 | 4,135 | 4,030 | 4,095 | 84,700 |
| 2026/06/05 | 4,025 | 4,085 | 4,010 | 4,055 | 90,200 |
| 2026/06/04 | 4,010 | 4,065 | 3,990 | 3,990 | 51,700 |
| 2026/06/03 | 3,975 | 4,030 | 3,965 | 4,010 | 73,600 |
| 2026/06/02 | 3,990 | 3,990 | 3,910 | 3,960 | 99,400 |
| 2026/06/01 | 4,070 | 4,070 | 3,995 | 4,055 | 96,900 |
| 2026/05/29 | 4,055 | 4,115 | 4,050 | 4,070 | 116,600 |
| 2026/05/28 | 4,070 | 4,095 | 4,050 | 4,080 | 48,000 |
| 2026/05/27 | 4,060 | 4,060 | 4,020 | 4,060 | 52,600 |
| 2026/05/26 | 4,100 | 4,100 | 4,005 | 4,060 | 59,600 |
| 2026/05/25 | 4,175 | 4,200 | 4,110 | 4,115 | 67,500 |
| 2026/05/22 | 4,170 | 4,215 | 4,130 | 4,165 | 49,200 |
| 2026/05/21 | 4,125 | 4,225 | 4,125 | 4,185 | 66,200 |
| 2026/05/20 | 4,185 | 4,215 | 4,100 | 4,125 | 63,400 |
| 2026/05/19 | 4,130 | 4,200 | 4,125 | 4,180 | 92,100 |
| 2026/05/18 | 4,120 | 4,125 | 4,060 | 4,085 | 65,100 |
| 2026/05/15 | 4,035 | 4,095 | 4,030 | 4,090 | 57,400 |
| 2026/05/14 | 4,000 | 4,050 | 4,000 | 4,030 | 46,600 |
| 2026/05/13 | 4,000 | 4,025 | 3,990 | 4,000 | 68,600 |
| 2026/05/12 | 4,005 | 4,045 | 4,000 | 4,010 | 68,400 |
| 2026/05/11 | 3,980 | 4,040 | 3,970 | 4,040 | 52,700 |
| 2026/05/08 | 4,000 | 4,020 | 3,950 | 3,995 | 85,400 |
| 2026/05/07 | 3,980 | 4,025 | 3,965 | 4,020 | 95,700 |
| 2026/05/01 | 4,050 | 4,050 | 3,980 | 3,985 | 90,400 |
| 2026/04/30 | 4,010 | 4,075 | 3,995 | 4,050 | 91,500 |
| 2026/04/28 | 4,030 | 4,070 | 4,030 | 4,070 | 47,800 |
| 2026/04/27 | 4,050 | 4,090 | 4,040 | 4,040 | 44,700 |
| 2026/04/24 | 4,050 | 4,070 | 4,020 | 4,050 | 44,100 |
| 2026/04/23 | 4,080 | 4,090 | 4,035 | 4,045 | 78,700 |
| 2026/04/22 | 4,220 | 4,220 | 4,105 | 4,110 | 78,500 |
| 2026/04/21 | 4,240 | 4,260 | 4,205 | 4,220 | 55,800 |
| 2026/04/20 | 4,330 | 4,340 | 4,240 | 4,245 | 47,800 |
| 2026/04/17 | 4,290 | 4,330 | 4,265 | 4,325 | 65,100 |
| 2026/04/16 | 4,215 | 4,300 | 4,215 | 4,285 | 89,100 |
| 2026/04/15 | 4,260 | 4,300 | 4,230 | 4,240 | 109,600 |
| 2026/04/14 | 4,285 | 4,305 | 4,085 | 4,195 | 258,800 |
| 2026/04/13 | 4,375 | 4,400 | 4,350 | 4,355 | 86,300 |
| 2026/04/10 | 4,395 | 4,435 | 4,365 | 4,395 | 61,200 |
| 2026/04/09 | 4,470 | 4,470 | 4,390 | 4,395 | 62,000 |
| 2026/04/08 | 4,590 | 4,610 | 4,370 | 4,400 | 176,100 |
| 2026/04/07 | 4,465 | 4,560 | 4,465 | 4,525 | 145,500 |
| 2026/04/06 | 4,315 | 4,440 | 4,300 | 4,425 | 119,400 |
| 2026/04/03 | 4,260 | 4,310 | 4,260 | 4,310 | 63,500 |
| 2026/03/27 | 4,095 | 4,120 | 4,070 | 4,095 | 95,300 |
| 2026/03/26 | 4,095 | 4,105 | 4,050 | 4,080 | 55,200 |
| 2026/03/25 | 4,100 | 4,135 | 4,080 | 4,080 | 55,500 |
| 2026/03/24 | 4,050 | 4,080 | 4,035 | 4,055 | 59,100 |
| 2026/03/23 | 4,055 | 4,065 | 4,000 | 4,000 | 93,500 |
| 2026/03/19 | 4,160 | 4,165 | 4,085 | 4,095 | 253,500 |
| 2026/03/18 | 4,165 | 4,210 | 4,150 | 4,190 | 67,200 |
| 2026/03/17 | 4,185 | 4,240 | 4,160 | 4,165 | 75,700 |
| 2026/03/16 | 4,180 | 4,225 | 4,130 | 4,180 | 90,800 |
| 2026/03/13 | 4,135 | 4,215 | 4,135 | 4,190 | 142,200 |
| 2026/03/12 | 4,205 | 4,210 | 4,105 | 4,135 | 140,300 |
| 2026/03/11 | 4,245 | 4,300 | 4,245 | 4,275 | 79,800 |
| 2026/03/10 | 4,200 | 4,245 | 4,175 | 4,225 | 128,900 |
| 2026/03/09 | 4,100 | 4,195 | 4,025 | 4,175 | 126,500 |
| 2026/03/06 | 4,150 | 4,215 | 4,130 | 4,185 | 95,700 |
| 2026/03/05 | 4,140 | 4,185 | 4,105 | 4,150 | 103,400 |
| 2026/03/04 | 4,110 | 4,130 | 4,005 | 4,105 | 135,600 |
| 2026/03/03 | 4,300 | 4,300 | 4,130 | 4,175 | 217,700 |
| 2026/03/02 | 4,260 | 4,365 | 4,255 | 4,315 | 209,700 |
| 2026/02/27 | 4,215 | 4,350 | 4,195 | 4,325 | 229,500 |
| 2026/02/26 | 4,215 | 4,245 | 4,155 | 4,200 | 443,200 |
| 2026/02/25 | 4,305 | 4,305 | 4,240 | 4,295 | 486,400 |
| 2026/02/24 | 4,210 | 4,280 | 4,190 | 4,255 | 226,000 |
| 2026/02/20 | 4,250 | 4,250 | 4,170 | 4,190 | 235,300 |
| 2026/02/19 | 4,230 | 4,315 | 4,215 | 4,280 | 275,300 |
| 2026/02/18 | 4,160 | 4,215 | 4,155 | 4,205 | 192,400 |
| 2026/02/17 | 4,105 | 4,150 | 4,095 | 4,135 | 227,200 |
| 2026/02/16 | 4,105 | 4,105 | 4,065 | 4,105 | 201,000 |
| 2026/02/13 | 4,080 | 4,100 | 4,050 | 4,080 | 325,500 |
| 2026/02/12 | 4,015 | 4,085 | 4,015 | 4,065 | 455,000 |
| 2026/02/10 | 3,970 | 4,040 | 3,970 | 4,005 | 139,700 |
| 2026/02/09 | 4,025 | 4,025 | 3,970 | 3,980 | 221,900 |
| 2026/02/06 | 3,980 | 3,980 | 3,945 | 3,980 | 116,800 |
| 2026/02/05 | 3,990 | 3,995 | 3,930 | 3,950 | 139,000 |
| 2026/02/04 | 3,885 | 3,925 | 3,880 | 3,925 | 93,000 |
| 2026/02/03 | 3,890 | 3,895 | 3,870 | 3,875 | 61,600 |
| 2026/02/02 | 3,905 | 3,905 | 3,870 | 3,870 | 86,600 |
| 2026/01/30 | 3,895 | 3,895 | 3,860 | 3,890 | 61,700 |
| 2026/01/29 | 3,845 | 3,865 | 3,805 | 3,865 | 85,900 |
| 2026/01/28 | 3,860 | 3,870 | 3,825 | 3,865 | 123,800 |
| 2026/01/27 | 3,900 | 3,910 | 3,870 | 3,890 | 86,700 |
| 2026/01/26 | 3,900 | 3,920 | 3,885 | 3,905 | 81,100 |
| 2026/01/23 | 3,910 | 3,925 | 3,905 | 3,910 | 47,700 |
| 2026/01/22 | 3,890 | 3,930 | 3,890 | 3,910 | 69,700 |
| 2026/01/21 | 3,940 | 3,945 | 3,880 | 3,880 | 125,300 |
| 2026/01/20 | 3,915 | 3,970 | 3,905 | 3,965 | 71,200 |
| 2026/01/19 | 3,905 | 3,930 | 3,900 | 3,910 | 82,000 |
| 2026/01/16 | 3,935 | 3,940 | 3,905 | 3,905 | 72,300 |
| 2026/01/15 | 3,890 | 3,935 | 3,885 | 3,925 | 78,600 |
| 2026/01/14 | 3,890 | 3,910 | 3,870 | 3,885 | 114,900 |
| 2026/01/13 | 3,955 | 3,985 | 3,885 | 3,890 | 241,700 |
| 2026/01/09 | 4,025 | 4,055 | 3,985 | 4,000 | 81,700 |
| 2026/01/08 | 4,035 | 4,055 | 4,010 | 4,010 | 35,800 |
| 2026/01/07 | 4,015 | 4,055 | 4,000 | 4,035 | 54,700 |
| 2026/01/06 | 3,990 | 4,040 | 3,985 | 4,025 | 82,600 |
| 2026/01/05 | 4,015 | 4,035 | 3,985 | 3,985 | 74,900 |
| 2025/12/30 | 4,030 | 4,045 | 4,015 | 4,015 | 39,600 |
| 2025/12/29 | 4,035 | 4,045 | 4,005 | 4,030 | 59,700 |
| 2025/12/26 | 4,030 | 4,035 | 4,015 | 4,025 | 29,600 |
| 2025/12/25 | 4,045 | 4,045 | 4,010 | 4,035 | 38,600 |
| 2025/12/24 | 4,025 | 4,045 | 4,010 | 4,035 | 30,700 |
| 2025/12/23 | 4,000 | 4,050 | 4,000 | 4,040 | 46,000 |
| 2025/12/22 | 4,015 | 4,020 | 3,980 | 4,015 | 65,800 |
| 2025/12/19 | 3,995 | 4,020 | 3,995 | 4,015 | 70,800 |
| 2025/12/18 | 4,000 | 4,020 | 3,985 | 4,010 | 49,700 |
| 2025/12/17 | 3,985 | 3,985 | 3,960 | 3,970 | 22,400 |
| 2025/12/16 | 4,000 | 4,010 | 3,985 | 3,990 | 37,400 |
| 2025/12/15 | 3,960 | 4,000 | 3,950 | 3,995 | 60,600 |
| 2025/12/12 | 3,945 | 3,960 | 3,930 | 3,940 | 53,500 |
| 2025/12/11 | 3,970 | 3,975 | 3,925 | 3,935 | 46,200 |
| 2025/12/10 | 3,940 | 3,970 | 3,920 | 3,940 | 58,400 |
| 2025/12/09 | 3,895 | 3,925 | 3,895 | 3,925 | 40,500 |
| 2025/12/08 | 3,870 | 3,895 | 3,855 | 3,895 | 50,000 |
| 2025/12/05 | 3,900 | 3,900 | 3,855 | 3,865 | 78,700 |
| 2025/12/04 | 3,885 | 3,920 | 3,865 | 3,910 | 42,100 |
| 2025/12/03 | 3,880 | 3,880 | 3,845 | 3,865 | 60,600 |
| 2025/12/02 | 3,910 | 3,910 | 3,875 | 3,885 | 43,500 |
| 2025/12/01 | 3,970 | 3,970 | 3,900 | 3,910 | 71,900 |
| 2025/11/28 | 3,955 | 3,975 | 3,945 | 3,975 | 57,100 |
| 2025/11/27 | 3,915 | 3,950 | 3,915 | 3,950 | 47,600 |
| 2025/11/26 | 3,915 | 3,930 | 3,905 | 3,930 | 59,200 |
| 2025/11/25 | 3,930 | 3,935 | 3,880 | 3,910 | 72,200 |
| 2025/11/21 | 3,820 | 3,895 | 3,815 | 3,895 | 77,600 |
| 2025/11/20 | 3,780 | 3,820 | 3,770 | 3,795 | 42,000 |
| 2025/11/19 | 3,780 | 3,820 | 3,765 | 3,765 | 40,600 |
| 2025/11/18 | 3,770 | 3,800 | 3,765 | 3,790 | 48,600 |
| 2025/11/17 | 3,780 | 3,780 | 3,740 | 3,750 | 55,400 |
| 2025/11/14 | 3,795 | 3,810 | 3,780 | 3,780 | 40,300 |
| 2025/11/13 | 3,835 | 3,845 | 3,800 | 3,800 | 48,100 |
| 2025/11/12 | 3,835 | 3,840 | 3,810 | 3,815 | 67,100 |
| 2025/11/11 | 3,790 | 3,815 | 3,765 | 3,815 | 39,400 |
| 2025/11/10 | 3,800 | 3,805 | 3,765 | 3,795 | 33,200 |
| 2025/11/07 | 3,730 | 3,775 | 3,725 | 3,770 | 35,100 |
| 2025/11/06 | 3,725 | 3,750 | 3,720 | 3,720 | 37,000 |
| 2025/11/05 | 3,770 | 3,790 | 3,730 | 3,740 | 51,100 |
| 2025/11/04 | 3,720 | 3,765 | 3,705 | 3,760 | 58,400 |
| 2025/10/31 | 3,730 | 3,755 | 3,720 | 3,735 | 55,400 |
| 2025/10/30 | 3,740 | 3,760 | 3,725 | 3,730 | 95,400 |
| 2025/10/29 | 3,810 | 3,810 | 3,755 | 3,755 | 92,500 |
| 2025/10/28 | 3,900 | 3,910 | 3,815 | 3,820 | 85,100 |
| 2025/10/27 | 3,915 | 3,935 | 3,905 | 3,905 | 50,200 |
| 2025/10/24 | 3,950 | 3,955 | 3,910 | 3,915 | 38,900 |
| 2025/10/23 | 3,895 | 3,955 | 3,895 | 3,950 | 72,500 |
| 2025/10/22 | 3,895 | 3,910 | 3,885 | 3,890 | 49,600 |
| 2025/10/21 | 3,865 | 3,915 | 3,865 | 3,885 | 49,400 |
| 2025/10/20 | 3,910 | 3,910 | 3,870 | 3,885 | 33,200 |
| 2025/10/17 | 3,870 | 3,895 | 3,850 | 3,855 | 49,300 |
| 2025/10/16 | 3,890 | 3,920 | 3,875 | 3,880 | 45,800 |
| 2025/10/15 | 3,900 | 3,930 | 3,885 | 3,890 | 55,000 |
| 2025/10/14 | 3,845 | 3,870 | 3,800 | 3,855 | 96,100 |