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 |
---|---|---|---|---|---|
2004/12/30 | 1,434 | 1,459 | 1,432 | 1,445 | 82,500 |
2004/12/29 | 1,373 | 1,480 | 1,361 | 1,429 | 445,700 |
2004/12/28 | 1,364 | 1,364 | 1,342 | 1,362 | 75,600 |
2004/12/27 | 1,335 | 1,359 | 1,335 | 1,359 | 95,500 |
2004/12/24 | 1,318 | 1,330 | 1,317 | 1,330 | 109,300 |
2004/12/22 | 1,320 | 1,320 | 1,314 | 1,315 | 69,600 |
2004/12/21 | 1,313 | 1,322 | 1,312 | 1,314 | 95,900 |
2004/12/20 | 1,318 | 1,320 | 1,309 | 1,312 | 105,700 |
2004/12/17 | 1,316 | 1,324 | 1,315 | 1,318 | 64,600 |
2004/12/16 | 1,321 | 1,329 | 1,316 | 1,319 | 78,000 |
2004/12/15 | 1,331 | 1,343 | 1,321 | 1,321 | 114,200 |
2004/12/14 | 1,374 | 1,374 | 1,337 | 1,350 | 80,100 |
2004/12/13 | 1,383 | 1,395 | 1,373 | 1,374 | 105,200 |
2004/12/10 | 1,376 | 1,384 | 1,365 | 1,371 | 174,400 |
2004/12/09 | 1,325 | 1,375 | 1,324 | 1,361 | 207,000 |
2004/12/08 | 1,307 | 1,340 | 1,302 | 1,323 | 114,800 |
2004/12/07 | 1,327 | 1,339 | 1,307 | 1,309 | 135,300 |
2004/12/06 | 1,315 | 1,325 | 1,310 | 1,321 | 94,200 |
2004/12/03 | 1,324 | 1,333 | 1,313 | 1,317 | 61,300 |
2004/12/02 | 1,330 | 1,338 | 1,321 | 1,324 | 71,300 |
2004/12/01 | 1,338 | 1,339 | 1,323 | 1,325 | 92,300 |
2004/11/30 | 1,349 | 1,349 | 1,334 | 1,338 | 38,300 |
2004/11/29 | 1,330 | 1,349 | 1,330 | 1,344 | 48,400 |
2004/11/26 | 1,343 | 1,358 | 1,340 | 1,340 | 48,100 |
2004/11/25 | 1,348 | 1,357 | 1,341 | 1,350 | 37,000 |
2004/11/24 | 1,360 | 1,390 | 1,342 | 1,347 | 51,400 |
2004/11/22 | 1,373 | 1,373 | 1,350 | 1,356 | 58,500 |
2004/11/19 | 1,395 | 1,395 | 1,360 | 1,380 | 69,500 |
2004/11/18 | 1,402 | 1,415 | 1,388 | 1,391 | 83,100 |
2004/11/17 | 1,403 | 1,420 | 1,397 | 1,400 | 72,100 |
2004/11/16 | 1,425 | 1,435 | 1,400 | 1,408 | 140,900 |
2004/11/15 | 1,338 | 1,399 | 1,338 | 1,398 | 183,800 |
2004/11/12 | 1,303 | 1,344 | 1,301 | 1,338 | 266,500 |
2004/11/11 | 1,357 | 1,371 | 1,349 | 1,363 | 119,900 |
2004/11/10 | 1,326 | 1,358 | 1,326 | 1,346 | 73,200 |
2004/11/09 | 1,351 | 1,377 | 1,320 | 1,346 | 227,400 |
2004/11/08 | 1,349 | 1,363 | 1,330 | 1,350 | 226,600 |
2004/11/05 | 1,286 | 1,330 | 1,278 | 1,318 | 259,000 |
2004/11/04 | 1,278 | 1,285 | 1,259 | 1,266 | 218,600 |
2004/11/02 | 1,230 | 1,242 | 1,225 | 1,238 | 207,900 |
2004/11/01 | 1,241 | 1,241 | 1,208 | 1,227 | 173,100 |
2004/10/29 | 1,224 | 1,229 | 1,208 | 1,228 | 157,600 |
2004/10/28 | 1,226 | 1,235 | 1,207 | 1,228 | 197,900 |
2004/10/27 | 1,264 | 1,265 | 1,218 | 1,218 | 220,600 |
2004/10/26 | 1,280 | 1,282 | 1,255 | 1,264 | 137,900 |
2004/10/25 | 1,295 | 1,298 | 1,282 | 1,285 | 125,900 |
2004/10/22 | 1,291 | 1,340 | 1,286 | 1,313 | 152,300 |
2004/10/21 | 1,296 | 1,308 | 1,282 | 1,296 | 205,700 |
2004/10/20 | 1,403 | 1,403 | 1,236 | 1,266 | 767,100 |
2004/10/19 | 1,395 | 1,414 | 1,370 | 1,393 | 222,300 |
2004/10/18 | 1,482 | 1,483 | 1,324 | 1,361 | 551,600 |
2004/10/15 | 1,506 | 1,509 | 1,477 | 1,481 | 174,400 |
2004/10/14 | 1,517 | 1,517 | 1,500 | 1,504 | 138,400 |
2004/10/13 | 1,500 | 1,522 | 1,499 | 1,511 | 124,900 |
2004/10/12 | 1,520 | 1,525 | 1,500 | 1,507 | 164,100 |
2004/10/08 | 1,511 | 1,518 | 1,506 | 1,511 | 123,200 |
2004/10/07 | 1,525 | 1,529 | 1,510 | 1,517 | 150,100 |
2004/10/06 | 1,512 | 1,523 | 1,512 | 1,522 | 120,700 |
2004/10/05 | 1,510 | 1,517 | 1,505 | 1,514 | 112,400 |
2004/10/04 | 1,495 | 1,522 | 1,491 | 1,513 | 370,200 |
2004/10/01 | 1,404 | 1,495 | 1,404 | 1,489 | 614,800 |
2004/09/30 | 1,652 | 1,665 | 1,649 | 1,664 | 70,700 |
2004/09/29 | 1,650 | 1,671 | 1,645 | 1,660 | 145,700 |
2004/09/28 | 1,665 | 1,676 | 1,659 | 1,667 | 67,000 |
2004/09/27 | 1,681 | 1,691 | 1,660 | 1,667 | 76,300 |
2004/09/24 | 1,681 | 1,682 | 1,670 | 1,679 | 60,800 |
2004/09/22 | 1,684 | 1,695 | 1,672 | 1,682 | 96,500 |
2004/09/21 | 1,692 | 1,696 | 1,685 | 1,687 | 86,400 |
2004/09/17 | 1,705 | 1,706 | 1,691 | 1,697 | 102,400 |
2004/09/16 | 1,714 | 1,715 | 1,702 | 1,710 | 75,000 |
2004/09/15 | 1,721 | 1,735 | 1,716 | 1,717 | 99,000 |
2004/09/14 | 1,737 | 1,746 | 1,712 | 1,715 | 120,300 |
2004/09/13 | 1,737 | 1,754 | 1,724 | 1,732 | 97,000 |
2004/09/10 | 1,749 | 1,770 | 1,723 | 1,750 | 112,500 |
2004/09/09 | 1,790 | 1,797 | 1,753 | 1,762 | 117,900 |
2004/09/08 | 1,850 | 1,854 | 1,787 | 1,797 | 146,000 |
2004/09/07 | 1,862 | 1,863 | 1,840 | 1,852 | 54,900 |
2004/09/06 | 1,818 | 1,859 | 1,814 | 1,849 | 67,900 |
2004/09/03 | 1,855 | 1,870 | 1,832 | 1,839 | 55,800 |
2004/09/02 | 1,861 | 1,867 | 1,850 | 1,852 | 48,200 |
2004/09/01 | 1,884 | 1,884 | 1,856 | 1,866 | 90,000 |
2004/08/31 | 1,875 | 1,890 | 1,860 | 1,874 | 86,500 |
2004/08/30 | 1,877 | 1,898 | 1,876 | 1,895 | 119,200 |
2004/08/27 | 1,853 | 1,870 | 1,845 | 1,859 | 130,400 |
2004/08/26 | 1,836 | 1,855 | 1,830 | 1,855 | 137,000 |
2004/08/25 | 1,786 | 1,819 | 1,785 | 1,815 | 78,400 |
2004/08/24 | 1,818 | 1,820 | 1,778 | 1,781 | 96,700 |
2004/08/23 | 1,820 | 1,824 | 1,800 | 1,806 | 116,400 |
2004/08/20 | 1,730 | 1,791 | 1,717 | 1,790 | 145,900 |
2004/08/19 | 1,701 | 1,715 | 1,680 | 1,715 | 142,300 |
2004/08/18 | 1,710 | 1,727 | 1,681 | 1,695 | 113,100 |
2004/08/17 | 1,737 | 1,748 | 1,691 | 1,701 | 260,800 |
2004/08/16 | 1,755 | 1,790 | 1,706 | 1,721 | 285,800 |
2004/08/13 | 1,845 | 1,849 | 1,777 | 1,784 | 254,500 |
2004/08/12 | 1,911 | 1,934 | 1,871 | 1,874 | 165,000 |
2004/08/11 | 1,943 | 1,950 | 1,912 | 1,916 | 89,700 |
2004/08/10 | 1,949 | 1,955 | 1,890 | 1,913 | 74,800 |
2004/08/09 | 1,898 | 1,912 | 1,873 | 1,910 | 77,500 |
2004/08/06 | 1,867 | 1,880 | 1,860 | 1,880 | 44,900 |
2004/08/05 | 1,857 | 1,883 | 1,851 | 1,872 | 43,600 |
2004/08/04 | 1,901 | 1,905 | 1,846 | 1,887 | 97,500 |
2004/08/03 | 1,928 | 1,928 | 1,881 | 1,915 | 79,200 |
2004/08/02 | 1,965 | 1,990 | 1,865 | 1,908 | 165,400 |
2004/07/30 | 1,989 | 1,989 | 1,953 | 1,962 | 78,500 |
2004/07/29 | 1,982 | 2,000 | 1,915 | 1,959 | 171,800 |
2004/07/28 | 2,005 | 2,035 | 1,985 | 1,989 | 182,900 |
2004/07/27 | 2,080 | 2,100 | 1,950 | 1,979 | 164,800 |
2004/07/26 | 2,115 | 2,125 | 2,080 | 2,090 | 91,200 |
2004/07/23 | 2,205 | 2,250 | 2,145 | 2,150 | 92,300 |
2004/07/22 | 2,205 | 2,205 | 2,170 | 2,185 | 73,200 |
2004/07/21 | 2,195 | 2,230 | 2,175 | 2,205 | 65,500 |
2004/07/20 | 2,195 | 2,195 | 2,140 | 2,175 | 93,100 |
2004/07/16 | 2,200 | 2,200 | 2,160 | 2,175 | 104,900 |
2004/07/15 | 2,205 | 2,220 | 2,150 | 2,200 | 175,100 |
2004/07/14 | 2,240 | 2,250 | 2,080 | 2,125 | 158,900 |
2004/07/13 | 2,260 | 2,280 | 2,245 | 2,270 | 118,200 |
2004/07/12 | 2,250 | 2,265 | 2,225 | 2,240 | 151,200 |
2004/07/09 | 2,205 | 2,275 | 2,190 | 2,265 | 234,000 |
2004/07/08 | 2,425 | 2,430 | 2,320 | 2,325 | 133,000 |
2004/07/07 | 2,400 | 2,430 | 2,400 | 2,410 | 96,400 |
2004/07/06 | 2,425 | 2,465 | 2,425 | 2,450 | 95,100 |
2004/07/05 | 2,440 | 2,475 | 2,415 | 2,465 | 73,600 |
2004/07/02 | 2,480 | 2,500 | 2,440 | 2,485 | 58,800 |
2004/07/01 | 2,500 | 2,540 | 2,500 | 2,505 | 140,400 |
2004/06/30 | 2,460 | 2,535 | 2,440 | 2,530 | 204,700 |
2004/06/29 | 2,370 | 2,495 | 2,360 | 2,440 | 203,600 |
2004/06/28 | 2,375 | 2,380 | 2,355 | 2,365 | 44,600 |
2004/06/25 | 2,360 | 2,360 | 2,320 | 2,360 | 80,300 |
2004/06/24 | 2,350 | 2,365 | 2,345 | 2,360 | 93,500 |
2004/06/23 | 2,370 | 2,370 | 2,335 | 2,350 | 82,800 |
2004/06/22 | 2,330 | 2,365 | 2,315 | 2,350 | 83,400 |
2004/06/21 | 2,330 | 2,385 | 2,330 | 2,340 | 80,800 |
2004/06/18 | 2,395 | 2,395 | 2,335 | 2,345 | 83,300 |
2004/06/17 | 2,350 | 2,400 | 2,320 | 2,400 | 167,600 |
2004/06/16 | 2,275 | 2,350 | 2,270 | 2,310 | 176,100 |
2004/06/15 | 2,295 | 2,300 | 2,265 | 2,275 | 36,400 |
2004/06/14 | 2,300 | 2,315 | 2,280 | 2,285 | 32,200 |
2004/06/11 | 2,250 | 2,285 | 2,250 | 2,280 | 76,600 |
2004/06/10 | 2,295 | 2,295 | 2,265 | 2,285 | 47,700 |
2004/06/09 | 2,320 | 2,325 | 2,280 | 2,295 | 97,200 |
2004/06/08 | 2,280 | 2,290 | 2,260 | 2,280 | 125,600 |
2004/06/07 | 2,155 | 2,250 | 2,155 | 2,235 | 126,600 |
2004/06/04 | 2,170 | 2,170 | 2,130 | 2,160 | 110,000 |
2004/06/03 | 2,155 | 2,170 | 2,135 | 2,165 | 134,700 |
2004/06/02 | 2,130 | 2,160 | 2,120 | 2,140 | 177,000 |
2004/06/01 | 2,135 | 2,155 | 2,115 | 2,130 | 137,600 |
2004/05/31 | 2,130 | 2,140 | 2,100 | 2,140 | 131,500 |
2004/05/28 | 2,105 | 2,120 | 2,085 | 2,115 | 84,800 |
2004/05/27 | 2,100 | 2,115 | 2,095 | 2,095 | 49,500 |
2004/05/26 | 2,125 | 2,135 | 2,080 | 2,100 | 95,100 |
2004/05/25 | 2,100 | 2,105 | 2,080 | 2,105 | 149,200 |
2004/05/24 | 2,130 | 2,135 | 2,105 | 2,120 | 122,300 |
2004/05/21 | 2,125 | 2,140 | 2,110 | 2,135 | 170,400 |
2004/05/20 | 2,115 | 2,145 | 2,060 | 2,105 | 241,000 |
2004/05/19 | 2,020 | 2,100 | 1,976 | 2,100 | 217,900 |
2004/05/18 | 1,950 | 2,020 | 1,950 | 1,996 | 231,600 |
2004/05/17 | 1,995 | 1,995 | 1,933 | 1,965 | 173,500 |
2004/05/14 | 2,110 | 2,110 | 2,005 | 2,020 | 375,500 |
2004/05/13 | 2,180 | 2,185 | 2,115 | 2,130 | 54,700 |
2004/05/12 | 2,100 | 2,200 | 2,090 | 2,180 | 237,200 |
2004/05/11 | 2,085 | 2,090 | 2,030 | 2,050 | 271,400 |
2004/05/10 | 2,145 | 2,175 | 2,100 | 2,125 | 172,900 |
2004/05/07 | 2,350 | 2,350 | 2,255 | 2,255 | 97,300 |
2004/05/06 | 2,395 | 2,395 | 2,345 | 2,355 | 110,800 |
2004/04/30 | 2,370 | 2,375 | 2,300 | 2,355 | 102,800 |
2004/04/28 | 2,380 | 2,390 | 2,360 | 2,385 | 142,700 |
2004/04/27 | 2,355 | 2,365 | 2,255 | 2,365 | 167,100 |
2004/04/26 | 2,275 | 2,350 | 2,270 | 2,340 | 206,900 |
2004/04/23 | 2,260 | 2,265 | 2,230 | 2,260 | 79,500 |
2004/04/22 | 2,245 | 2,270 | 2,225 | 2,225 | 139,900 |
2004/04/21 | 2,230 | 2,240 | 2,205 | 2,225 | 88,000 |
2004/04/20 | 2,205 | 2,235 | 2,190 | 2,230 | 168,700 |
2004/04/19 | 2,250 | 2,290 | 2,210 | 2,245 | 83,700 |
2004/04/16 | 2,360 | 2,360 | 2,250 | 2,280 | 137,900 |
2004/04/15 | 2,380 | 2,380 | 2,310 | 2,335 | 320,100 |
2004/04/14 | 2,300 | 2,360 | 2,275 | 2,355 | 371,000 |
2004/04/13 | 2,360 | 2,370 | 2,235 | 2,320 | 236,800 |
2004/04/12 | 2,275 | 2,360 | 2,240 | 2,320 | 376,800 |
2004/04/09 | 2,200 | 2,245 | 2,180 | 2,235 | 123,300 |
2004/04/08 | 2,200 | 2,280 | 2,160 | 2,280 | 286,200 |
2004/04/07 | 2,150 | 2,170 | 2,080 | 2,170 | 219,400 |
2004/04/06 | 2,170 | 2,200 | 2,120 | 2,170 | 140,700 |
2004/04/05 | 2,270 | 2,280 | 2,155 | 2,160 | 162,500 |
2004/04/02 | 2,240 | 2,290 | 2,210 | 2,225 | 263,500 |
2004/04/01 | 2,125 | 2,215 | 2,120 | 2,200 | 251,400 |
2004/03/31 | 2,115 | 2,190 | 2,100 | 2,110 | 367,200 |
2004/03/30 | 2,000 | 2,075 | 1,999 | 2,075 | 185,800 |
2004/03/29 | 1,971 | 1,996 | 1,971 | 1,989 | 83,800 |
2004/03/26 | 1,996 | 1,999 | 1,962 | 1,969 | 70,500 |
2004/03/25 | 1,984 | 1,991 | 1,964 | 1,980 | 84,400 |
2004/03/24 | 1,961 | 1,975 | 1,930 | 1,960 | 75,500 |
2004/03/23 | 1,959 | 1,959 | 1,887 | 1,931 | 116,400 |
2004/03/22 | 1,987 | 1,989 | 1,960 | 1,971 | 82,300 |
2004/03/19 | 1,980 | 1,990 | 1,950 | 1,969 | 128,100 |
2004/03/18 | 1,979 | 2,020 | 1,948 | 1,955 | 205,200 |
2004/03/17 | 1,938 | 1,955 | 1,923 | 1,954 | 118,300 |
2004/03/16 | 1,895 | 1,964 | 1,890 | 1,923 | 171,500 |
2004/03/15 | 1,870 | 1,898 | 1,860 | 1,894 | 203,100 |
2004/03/12 | 1,808 | 1,837 | 1,800 | 1,822 | 138,700 |
2004/03/11 | 1,750 | 1,809 | 1,749 | 1,802 | 99,500 |
2004/03/10 | 1,732 | 1,773 | 1,730 | 1,771 | 114,500 |
2004/03/09 | 1,726 | 1,730 | 1,721 | 1,724 | 28,500 |
2004/03/08 | 1,740 | 1,745 | 1,720 | 1,735 | 58,600 |
2004/03/05 | 1,745 | 1,746 | 1,732 | 1,737 | 42,900 |
2004/03/04 | 1,748 | 1,748 | 1,731 | 1,740 | 55,300 |
2004/03/03 | 1,750 | 1,750 | 1,725 | 1,733 | 60,800 |
2004/03/02 | 1,742 | 1,760 | 1,742 | 1,749 | 46,200 |
2004/03/01 | 1,700 | 1,741 | 1,700 | 1,738 | 84,000 |
2004/02/27 | 1,695 | 1,698 | 1,680 | 1,695 | 34,700 |
2004/02/26 | 1,687 | 1,698 | 1,680 | 1,685 | 26,900 |
2004/02/25 | 1,699 | 1,699 | 1,682 | 1,687 | 21,100 |
2004/02/24 | 1,700 | 1,703 | 1,695 | 1,698 | 47,700 |
2004/02/23 | 1,688 | 1,718 | 1,680 | 1,710 | 141,200 |
2004/02/20 | 1,685 | 1,686 | 1,677 | 1,680 | 38,300 |
2004/02/19 | 1,690 | 1,690 | 1,681 | 1,682 | 42,800 |
2004/02/18 | 1,680 | 1,697 | 1,672 | 1,692 | 54,400 |
2004/02/17 | 1,680 | 1,681 | 1,661 | 1,676 | 62,600 |
2004/02/16 | 1,670 | 1,686 | 1,656 | 1,672 | 39,000 |
2004/02/13 | 1,654 | 1,657 | 1,645 | 1,650 | 26,800 |
2004/02/12 | 1,645 | 1,650 | 1,630 | 1,645 | 61,400 |
2004/02/10 | 1,650 | 1,656 | 1,635 | 1,642 | 41,200 |
2004/02/09 | 1,636 | 1,659 | 1,636 | 1,649 | 35,600 |
2004/02/06 | 1,626 | 1,635 | 1,613 | 1,628 | 49,800 |
2004/02/05 | 1,620 | 1,629 | 1,611 | 1,625 | 42,600 |
2004/02/04 | 1,640 | 1,648 | 1,629 | 1,631 | 48,000 |
2004/02/03 | 1,649 | 1,649 | 1,630 | 1,637 | 33,400 |
2004/02/02 | 1,647 | 1,647 | 1,634 | 1,641 | 18,800 |
2004/01/30 | 1,625 | 1,648 | 1,620 | 1,633 | 28,000 |
2004/01/29 | 1,621 | 1,624 | 1,611 | 1,612 | 42,400 |
2004/01/28 | 1,640 | 1,646 | 1,630 | 1,630 | 32,400 |
2004/01/27 | 1,661 | 1,663 | 1,645 | 1,645 | 46,200 |
2004/01/26 | 1,662 | 1,670 | 1,657 | 1,658 | 24,700 |
2004/01/23 | 1,665 | 1,671 | 1,659 | 1,661 | 31,200 |
2004/01/22 | 1,677 | 1,677 | 1,657 | 1,666 | 49,400 |
2004/01/21 | 1,691 | 1,691 | 1,662 | 1,665 | 71,500 |
2004/01/20 | 1,685 | 1,693 | 1,679 | 1,688 | 54,400 |
2004/01/19 | 1,675 | 1,688 | 1,675 | 1,681 | 27,900 |
2004/01/16 | 1,665 | 1,674 | 1,651 | 1,667 | 40,300 |
2004/01/15 | 1,672 | 1,675 | 1,665 | 1,667 | 61,600 |
2004/01/14 | 1,662 | 1,684 | 1,662 | 1,673 | 18,200 |
2004/01/13 | 1,700 | 1,700 | 1,660 | 1,665 | 63,200 |
2004/01/09 | 1,690 | 1,698 | 1,687 | 1,690 | 28,600 |
2004/01/08 | 1,697 | 1,698 | 1,680 | 1,686 | 48,500 |
2004/01/07 | 1,676 | 1,689 | 1,670 | 1,685 | 48,000 |
2004/01/06 | 1,675 | 1,685 | 1,659 | 1,659 | 50,300 |
2004/01/05 | 1,647 | 1,659 | 1,643 | 1,659 | 19,400 |