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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,985 | 3,995 | 3,940 | 3,940 | 44,800 |
| 2024/07/25 | 3,920 | 3,985 | 3,905 | 3,980 | 78,700 |
| 2024/07/24 | 3,980 | 3,995 | 3,935 | 3,935 | 45,200 |
| 2024/07/23 | 3,915 | 3,980 | 3,910 | 3,970 | 59,200 |
| 2024/07/22 | 3,930 | 3,945 | 3,895 | 3,905 | 59,800 |
| 2024/07/19 | 4,000 | 4,005 | 3,935 | 3,955 | 70,300 |
| 2024/07/18 | 3,895 | 4,065 | 3,890 | 4,020 | 121,400 |
| 2024/07/17 | 3,925 | 3,930 | 3,890 | 3,910 | 137,600 |
| 2024/07/16 | 4,020 | 4,075 | 3,940 | 3,940 | 124,700 |
| 2024/07/12 | 3,845 | 4,015 | 3,840 | 3,995 | 259,200 |
| 2024/07/11 | 4,090 | 4,170 | 4,020 | 4,125 | 179,200 |
| 2024/07/10 | 4,010 | 4,020 | 3,980 | 4,020 | 107,200 |
| 2024/07/09 | 4,045 | 4,070 | 4,010 | 4,025 | 92,600 |
| 2024/07/08 | 4,080 | 4,100 | 4,045 | 4,045 | 95,500 |
| 2024/07/05 | 4,120 | 4,130 | 4,075 | 4,075 | 67,800 |
| 2024/07/04 | 4,095 | 4,115 | 4,080 | 4,115 | 47,400 |
| 2024/07/03 | 4,100 | 4,110 | 4,075 | 4,095 | 94,000 |
| 2024/07/02 | 4,160 | 4,175 | 4,100 | 4,100 | 94,800 |
| 2024/07/01 | 4,175 | 4,205 | 4,135 | 4,135 | 61,500 |
| 2024/06/28 | 4,200 | 4,225 | 4,145 | 4,175 | 75,300 |
| 2024/06/27 | 4,185 | 4,220 | 4,185 | 4,200 | 53,500 |
| 2024/06/26 | 4,195 | 4,215 | 4,180 | 4,180 | 48,600 |
| 2024/06/25 | 4,185 | 4,220 | 4,180 | 4,185 | 53,200 |
| 2024/06/24 | 4,140 | 4,180 | 4,140 | 4,155 | 60,700 |
| 2024/06/21 | 4,170 | 4,230 | 4,120 | 4,135 | 130,400 |
| 2024/06/20 | 4,160 | 4,190 | 4,150 | 4,170 | 49,900 |
| 2024/06/19 | 4,135 | 4,185 | 4,135 | 4,170 | 48,700 |
| 2024/06/18 | 4,085 | 4,175 | 4,085 | 4,140 | 72,900 |
| 2024/06/17 | 4,145 | 4,150 | 4,075 | 4,080 | 67,600 |
| 2024/06/14 | 4,060 | 4,210 | 4,060 | 4,165 | 126,900 |
| 2024/06/13 | 4,135 | 4,145 | 4,060 | 4,090 | 83,500 |
| 2024/06/12 | 4,210 | 4,250 | 4,145 | 4,145 | 130,000 |
| 2024/06/11 | 4,180 | 4,220 | 4,180 | 4,200 | 56,000 |
| 2024/06/10 | 4,195 | 4,225 | 4,175 | 4,200 | 63,400 |
| 2024/06/07 | 4,135 | 4,220 | 4,135 | 4,210 | 53,400 |
| 2024/06/06 | 4,155 | 4,200 | 4,100 | 4,135 | 87,500 |
| 2024/06/05 | 4,150 | 4,210 | 4,120 | 4,175 | 82,400 |
| 2024/06/04 | 4,185 | 4,205 | 4,160 | 4,175 | 65,200 |
| 2024/06/03 | 4,200 | 4,225 | 4,160 | 4,190 | 73,800 |
| 2024/05/31 | 4,120 | 4,200 | 4,100 | 4,200 | 121,400 |
| 2024/05/30 | 4,125 | 4,125 | 4,070 | 4,110 | 85,900 |
| 2024/05/29 | 4,225 | 4,240 | 4,150 | 4,155 | 95,400 |
| 2024/05/28 | 4,285 | 4,290 | 4,220 | 4,240 | 94,900 |
| 2024/05/27 | 4,390 | 4,390 | 4,240 | 4,285 | 129,400 |
| 2024/05/24 | 4,310 | 4,410 | 4,310 | 4,360 | 66,500 |
| 2024/05/23 | 4,360 | 4,390 | 4,305 | 4,375 | 73,800 |
| 2024/05/22 | 4,375 | 4,430 | 4,375 | 4,380 | 60,400 |
| 2024/05/21 | 4,415 | 4,450 | 4,375 | 4,375 | 62,000 |
| 2024/05/20 | 4,445 | 4,485 | 4,400 | 4,410 | 59,300 |
| 2024/05/17 | 4,415 | 4,475 | 4,415 | 4,445 | 43,500 |
| 2024/05/16 | 4,445 | 4,470 | 4,415 | 4,455 | 52,000 |
| 2024/05/15 | 4,485 | 4,510 | 4,420 | 4,420 | 88,400 |
| 2024/05/14 | 4,550 | 4,585 | 4,480 | 4,490 | 93,000 |
| 2024/05/13 | 4,615 | 4,635 | 4,575 | 4,590 | 69,800 |
| 2024/05/10 | 4,690 | 4,760 | 4,620 | 4,655 | 105,600 |
| 2024/05/09 | 4,590 | 4,695 | 4,585 | 4,620 | 91,000 |
| 2024/05/08 | 4,550 | 4,595 | 4,525 | 4,530 | 88,800 |
| 2024/05/07 | 4,450 | 4,575 | 4,445 | 4,550 | 100,600 |
| 2024/05/02 | 4,420 | 4,485 | 4,420 | 4,450 | 56,600 |
| 2024/05/01 | 4,430 | 4,455 | 4,405 | 4,420 | 49,200 |
| 2024/04/30 | 4,450 | 4,485 | 4,430 | 4,460 | 60,700 |
| 2024/04/26 | 4,380 | 4,440 | 4,370 | 4,430 | 59,600 |
| 2024/04/25 | 4,480 | 4,480 | 4,380 | 4,420 | 97,700 |
| 2024/04/24 | 4,370 | 4,465 | 4,365 | 4,435 | 87,300 |
| 2024/04/23 | 4,405 | 4,415 | 4,370 | 4,370 | 70,500 |
| 2024/04/22 | 4,395 | 4,460 | 4,395 | 4,410 | 68,300 |
| 2024/04/19 | 4,375 | 4,420 | 4,325 | 4,365 | 105,000 |
| 2024/04/18 | 4,380 | 4,490 | 4,380 | 4,410 | 74,100 |
| 2024/04/17 | 4,440 | 4,490 | 4,380 | 4,380 | 95,800 |
| 2024/04/16 | 4,510 | 4,525 | 4,425 | 4,440 | 83,900 |
| 2024/04/15 | 4,545 | 4,600 | 4,445 | 4,555 | 103,200 |
| 2024/04/12 | 4,605 | 4,605 | 4,525 | 4,545 | 128,200 |
| 2024/04/11 | 4,480 | 4,690 | 4,475 | 4,625 | 311,800 |
| 2024/04/10 | 4,330 | 4,395 | 4,300 | 4,370 | 114,000 |
| 2024/04/09 | 4,425 | 4,425 | 4,265 | 4,330 | 156,200 |
| 2024/04/08 | 4,365 | 4,415 | 4,360 | 4,395 | 67,900 |
| 2024/04/05 | 4,335 | 4,370 | 4,310 | 4,360 | 78,000 |
| 2024/04/04 | 4,365 | 4,365 | 4,295 | 4,315 | 72,100 |
| 2024/04/03 | 4,275 | 4,345 | 4,235 | 4,310 | 88,100 |
| 2024/04/02 | 4,400 | 4,400 | 4,285 | 4,310 | 77,800 |
| 2024/04/01 | 4,435 | 4,465 | 4,365 | 4,405 | 59,400 |
| 2024/03/29 | 4,360 | 4,400 | 4,355 | 4,400 | 54,700 |
| 2024/03/28 | 4,395 | 4,400 | 4,340 | 4,360 | 53,400 |
| 2024/03/27 | 4,305 | 4,415 | 4,305 | 4,395 | 108,100 |
| 2024/03/26 | 4,330 | 4,335 | 4,265 | 4,275 | 42,000 |
| 2024/03/25 | 4,345 | 4,360 | 4,300 | 4,310 | 51,100 |
| 2024/03/22 | 4,335 | 4,345 | 4,280 | 4,340 | 49,000 |
| 2024/03/21 | 4,350 | 4,365 | 4,305 | 4,325 | 86,900 |
| 2024/03/19 | 4,330 | 4,345 | 4,280 | 4,330 | 48,000 |
| 2024/03/18 | 4,315 | 4,350 | 4,270 | 4,315 | 81,500 |
| 2024/03/15 | 4,160 | 4,295 | 4,140 | 4,295 | 147,800 |
| 2024/03/14 | 4,055 | 4,165 | 4,035 | 4,165 | 97,400 |
| 2024/03/13 | 4,075 | 4,075 | 4,005 | 4,035 | 54,500 |
| 2024/03/12 | 4,020 | 4,075 | 3,970 | 4,075 | 81,200 |
| 2024/03/11 | 4,075 | 4,075 | 3,965 | 4,000 | 83,700 |
| 2024/03/08 | 4,045 | 4,120 | 4,035 | 4,095 | 101,800 |
| 2024/03/07 | 4,100 | 4,100 | 4,040 | 4,040 | 64,600 |
| 2024/03/06 | 3,970 | 4,100 | 3,965 | 4,070 | 176,500 |
| 2024/03/05 | 4,040 | 4,040 | 3,940 | 3,970 | 132,300 |
| 2024/03/04 | 4,095 | 4,110 | 4,020 | 4,060 | 170,200 |
| 2024/03/01 | 4,145 | 4,160 | 4,070 | 4,095 | 167,100 |
| 2024/02/29 | 4,025 | 4,230 | 4,015 | 4,205 | 281,100 |
| 2024/02/28 | 4,050 | 4,055 | 3,985 | 4,015 | 442,100 |
| 2024/02/27 | 4,065 | 4,145 | 4,035 | 4,110 | 692,400 |
| 2024/02/26 | 3,960 | 4,120 | 3,960 | 4,090 | 540,100 |
| 2024/02/22 | 3,915 | 3,945 | 3,890 | 3,940 | 328,800 |
| 2024/02/21 | 3,895 | 3,900 | 3,860 | 3,890 | 415,300 |
| 2024/02/20 | 3,945 | 3,945 | 3,880 | 3,890 | 211,700 |
| 2024/02/19 | 3,895 | 3,940 | 3,895 | 3,930 | 235,600 |
| 2024/02/16 | 3,825 | 3,915 | 3,825 | 3,890 | 226,500 |
| 2024/02/15 | 3,945 | 3,945 | 3,830 | 3,830 | 417,200 |
| 2024/02/14 | 3,975 | 3,980 | 3,910 | 3,915 | 276,100 |
| 2024/02/13 | 3,975 | 3,990 | 3,910 | 3,980 | 273,500 |
| 2024/02/09 | 3,940 | 3,975 | 3,920 | 3,950 | 184,700 |
| 2024/02/08 | 3,965 | 3,970 | 3,915 | 3,930 | 184,300 |
| 2024/02/07 | 3,960 | 3,960 | 3,895 | 3,960 | 177,000 |
| 2024/02/06 | 3,955 | 4,005 | 3,940 | 3,940 | 160,500 |
| 2024/02/05 | 3,950 | 3,990 | 3,930 | 3,970 | 145,800 |
| 2024/02/02 | 3,940 | 3,945 | 3,905 | 3,925 | 81,300 |
| 2024/02/01 | 3,920 | 3,940 | 3,900 | 3,925 | 87,700 |
| 2024/01/31 | 3,885 | 3,925 | 3,875 | 3,925 | 89,800 |
| 2024/01/30 | 3,895 | 3,905 | 3,875 | 3,880 | 83,000 |
| 2024/01/29 | 3,905 | 3,915 | 3,880 | 3,895 | 95,500 |
| 2024/01/26 | 3,900 | 3,905 | 3,875 | 3,880 | 76,700 |
| 2024/01/25 | 3,910 | 3,920 | 3,885 | 3,900 | 85,800 |
| 2024/01/24 | 3,940 | 3,970 | 3,880 | 3,895 | 121,200 |
| 2024/01/23 | 3,920 | 3,965 | 3,915 | 3,945 | 101,800 |
| 2024/01/22 | 3,925 | 3,935 | 3,920 | 3,920 | 61,000 |
| 2024/01/19 | 3,940 | 3,940 | 3,905 | 3,930 | 68,700 |
| 2024/01/18 | 3,915 | 3,945 | 3,915 | 3,925 | 51,700 |
| 2024/01/17 | 3,915 | 3,955 | 3,900 | 3,900 | 91,400 |
| 2024/01/16 | 3,935 | 3,980 | 3,890 | 3,900 | 101,400 |
| 2024/01/15 | 3,915 | 3,920 | 3,880 | 3,900 | 88,300 |
| 2024/01/12 | 3,990 | 4,150 | 3,870 | 3,885 | 301,400 |
| 2024/01/11 | 4,045 | 4,060 | 4,010 | 4,010 | 105,800 |
| 2024/01/10 | 4,020 | 4,055 | 4,020 | 4,030 | 93,300 |
| 2024/01/09 | 3,965 | 4,025 | 3,950 | 4,020 | 105,700 |
| 2024/01/05 | 3,970 | 3,970 | 3,925 | 3,930 | 66,900 |
| 2024/01/04 | 3,940 | 3,970 | 3,885 | 3,970 | 86,200 |
| 2023/12/29 | 3,915 | 3,925 | 3,895 | 3,925 | 46,400 |
| 2023/12/28 | 3,885 | 3,905 | 3,870 | 3,900 | 34,100 |
| 2023/12/27 | 3,885 | 3,905 | 3,865 | 3,905 | 60,200 |
| 2023/12/26 | 3,815 | 3,850 | 3,815 | 3,850 | 36,500 |
| 2023/12/25 | 3,895 | 3,895 | 3,825 | 3,825 | 27,200 |
| 2023/12/22 | 3,820 | 3,885 | 3,820 | 3,865 | 56,600 |
| 2023/12/21 | 3,830 | 3,855 | 3,810 | 3,820 | 48,900 |
| 2023/12/20 | 3,905 | 3,910 | 3,845 | 3,860 | 61,400 |
| 2023/12/19 | 3,840 | 3,865 | 3,835 | 3,865 | 55,500 |
| 2023/12/18 | 3,820 | 3,830 | 3,775 | 3,830 | 54,800 |
| 2023/12/15 | 3,775 | 3,825 | 3,750 | 3,825 | 109,700 |
| 2023/12/14 | 3,765 | 3,775 | 3,720 | 3,755 | 55,700 |
| 2023/12/13 | 3,800 | 3,800 | 3,705 | 3,725 | 58,700 |
| 2023/12/12 | 3,770 | 3,800 | 3,760 | 3,790 | 83,200 |
| 2023/12/11 | 3,695 | 3,740 | 3,685 | 3,740 | 57,800 |
| 2023/12/08 | 3,750 | 3,760 | 3,670 | 3,695 | 81,300 |
| 2023/12/07 | 3,760 | 3,865 | 3,735 | 3,750 | 189,100 |
| 2023/12/06 | 3,680 | 3,780 | 3,680 | 3,760 | 117,900 |
| 2023/12/05 | 3,695 | 3,700 | 3,660 | 3,660 | 57,000 |
| 2023/12/04 | 3,685 | 3,710 | 3,670 | 3,695 | 44,700 |
| 2023/12/01 | 3,700 | 3,720 | 3,670 | 3,685 | 61,000 |
| 2023/11/30 | 3,710 | 3,715 | 3,660 | 3,700 | 63,400 |
| 2023/11/29 | 3,770 | 3,790 | 3,710 | 3,710 | 62,700 |
| 2023/11/28 | 3,700 | 3,765 | 3,700 | 3,755 | 68,500 |
| 2023/11/27 | 3,720 | 3,730 | 3,660 | 3,695 | 52,600 |
| 2023/11/24 | 3,735 | 3,735 | 3,705 | 3,720 | 38,300 |
| 2023/11/22 | 3,715 | 3,745 | 3,700 | 3,720 | 37,400 |
| 2023/11/21 | 3,720 | 3,740 | 3,705 | 3,730 | 58,300 |
| 2023/11/20 | 3,760 | 3,780 | 3,705 | 3,720 | 65,100 |
| 2023/11/17 | 3,670 | 3,745 | 3,655 | 3,735 | 57,700 |
| 2023/11/16 | 3,680 | 3,730 | 3,640 | 3,665 | 86,100 |
| 2023/11/15 | 3,700 | 3,710 | 3,675 | 3,695 | 50,600 |
| 2023/11/14 | 3,700 | 3,715 | 3,670 | 3,675 | 58,900 |
| 2023/11/13 | 3,740 | 3,755 | 3,675 | 3,700 | 85,900 |
| 2023/11/10 | 3,700 | 3,730 | 3,660 | 3,720 | 87,600 |
| 2023/11/09 | 3,765 | 3,770 | 3,690 | 3,730 | 83,700 |
| 2023/11/08 | 3,820 | 3,835 | 3,755 | 3,760 | 66,400 |
| 2023/11/07 | 3,840 | 3,875 | 3,795 | 3,805 | 83,400 |
| 2023/11/06 | 4,000 | 4,000 | 3,880 | 3,880 | 100,800 |
| 2023/11/02 | 3,995 | 4,005 | 3,945 | 3,960 | 83,800 |
| 2023/11/01 | 3,960 | 3,975 | 3,925 | 3,950 | 89,500 |
| 2023/10/31 | 3,815 | 3,925 | 3,785 | 3,910 | 102,600 |
| 2023/10/30 | 3,820 | 3,835 | 3,780 | 3,800 | 375,800 |
| 2023/10/27 | 3,790 | 3,825 | 3,725 | 3,820 | 131,000 |
| 2023/10/26 | 3,825 | 3,845 | 3,735 | 3,745 | 137,500 |
| 2023/10/25 | 3,960 | 3,970 | 3,850 | 3,850 | 129,300 |
| 2023/10/24 | 3,925 | 3,950 | 3,870 | 3,940 | 87,800 |
| 2023/10/23 | 3,915 | 3,955 | 3,875 | 3,925 | 84,300 |
| 2023/10/20 | 3,945 | 3,945 | 3,905 | 3,935 | 65,300 |
| 2023/10/19 | 3,875 | 3,960 | 3,870 | 3,945 | 75,800 |
| 2023/10/18 | 3,955 | 3,955 | 3,865 | 3,895 | 102,800 |
| 2023/10/17 | 3,885 | 3,940 | 3,885 | 3,925 | 92,700 |
| 2023/10/16 | 3,895 | 3,930 | 3,870 | 3,885 | 144,800 |
| 2023/10/13 | 3,995 | 3,995 | 3,850 | 3,875 | 193,500 |
| 2023/10/12 | 4,005 | 4,110 | 3,935 | 3,990 | 449,600 |
| 2023/10/11 | 3,875 | 3,875 | 3,800 | 3,805 | 152,900 |
| 2023/10/10 | 3,850 | 3,900 | 3,845 | 3,900 | 95,000 |
| 2023/10/06 | 3,820 | 3,840 | 3,805 | 3,825 | 61,800 |
| 2023/10/05 | 3,730 | 3,815 | 3,725 | 3,810 | 117,800 |
| 2023/10/04 | 3,740 | 3,775 | 3,715 | 3,720 | 103,000 |
| 2023/10/03 | 3,840 | 3,870 | 3,795 | 3,800 | 71,400 |