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 |
---|---|---|---|---|---|
2010/12/30 | 1,041 | 1,041 | 1,023 | 1,025 | 85,600 |
2010/12/29 | 1,020 | 1,036 | 1,020 | 1,036 | 104,500 |
2010/12/28 | 1,023 | 1,027 | 1,019 | 1,021 | 56,100 |
2010/12/27 | 1,025 | 1,029 | 1,016 | 1,023 | 71,300 |
2010/12/24 | 1,027 | 1,032 | 1,011 | 1,026 | 98,400 |
2010/12/22 | 1,033 | 1,033 | 1,021 | 1,024 | 106,900 |
2010/12/21 | 1,032 | 1,035 | 1,022 | 1,030 | 122,200 |
2010/12/20 | 1,017 | 1,029 | 1,013 | 1,026 | 218,600 |
2010/12/17 | 1,005 | 1,009 | 1,001 | 1,004 | 181,600 |
2010/12/16 | 1,025 | 1,028 | 1,007 | 1,009 | 220,300 |
2010/12/15 | 1,016 | 1,046 | 1,016 | 1,028 | 478,200 |
2010/12/14 | 970 | 1,019 | 969 | 1,015 | 441,300 |
2010/12/13 | 949 | 968 | 947 | 961 | 110,900 |
2010/12/10 | 944 | 948 | 940 | 944 | 130,600 |
2010/12/09 | 943 | 948 | 943 | 946 | 58,000 |
2010/12/08 | 937 | 944 | 937 | 944 | 95,800 |
2010/12/07 | 936 | 940 | 933 | 938 | 69,400 |
2010/12/06 | 937 | 941 | 937 | 938 | 38,900 |
2010/12/03 | 940 | 940 | 934 | 935 | 43,100 |
2010/12/02 | 939 | 940 | 935 | 937 | 48,900 |
2010/12/01 | 929 | 932 | 926 | 931 | 43,200 |
2010/11/30 | 939 | 942 | 925 | 925 | 102,900 |
2010/11/29 | 942 | 942 | 935 | 939 | 59,100 |
2010/11/26 | 937 | 948 | 936 | 938 | 41,800 |
2010/11/25 | 944 | 944 | 936 | 937 | 42,900 |
2010/11/24 | 937 | 946 | 932 | 937 | 61,800 |
2010/11/22 | 945 | 947 | 940 | 943 | 82,800 |
2010/11/19 | 958 | 958 | 945 | 947 | 98,300 |
2010/11/18 | 946 | 955 | 939 | 951 | 143,100 |
2010/11/17 | 938 | 949 | 935 | 948 | 74,600 |
2010/11/16 | 945 | 945 | 933 | 938 | 64,000 |
2010/11/15 | 948 | 949 | 940 | 944 | 44,900 |
2010/11/12 | 945 | 950 | 937 | 949 | 145,700 |
2010/11/11 | 928 | 946 | 924 | 942 | 102,000 |
2010/11/10 | 919 | 928 | 919 | 928 | 33,900 |
2010/11/09 | 925 | 927 | 920 | 922 | 35,400 |
2010/11/08 | 928 | 929 | 925 | 928 | 30,300 |
2010/11/05 | 925 | 929 | 922 | 924 | 52,000 |
2010/11/04 | 914 | 929 | 914 | 918 | 60,500 |
2010/11/02 | 922 | 922 | 906 | 911 | 74,800 |
2010/11/01 | 925 | 930 | 922 | 927 | 38,100 |
2010/10/29 | 927 | 933 | 918 | 931 | 81,900 |
2010/10/28 | 930 | 938 | 925 | 935 | 77,200 |
2010/10/27 | 939 | 940 | 933 | 939 | 72,000 |
2010/10/26 | 931 | 938 | 930 | 933 | 67,600 |
2010/10/25 | 933 | 936 | 929 | 936 | 42,700 |
2010/10/22 | 933 | 936 | 929 | 931 | 62,100 |
2010/10/21 | 932 | 935 | 926 | 931 | 62,500 |
2010/10/20 | 923 | 929 | 910 | 929 | 101,600 |
2010/10/19 | 928 | 930 | 924 | 926 | 42,800 |
2010/10/18 | 920 | 930 | 917 | 926 | 59,800 |
2010/10/15 | 935 | 935 | 917 | 918 | 71,300 |
2010/10/14 | 928 | 940 | 925 | 934 | 119,600 |
2010/10/13 | 930 | 935 | 925 | 928 | 58,800 |
2010/10/12 | 936 | 938 | 919 | 923 | 114,500 |
2010/10/08 | 909 | 928 | 908 | 926 | 151,100 |
2010/10/07 | 885 | 899 | 885 | 895 | 43,900 |
2010/10/06 | 882 | 894 | 881 | 885 | 65,200 |
2010/10/05 | 883 | 884 | 872 | 878 | 151,300 |
2010/10/04 | 906 | 906 | 889 | 889 | 85,600 |
2010/10/01 | 921 | 921 | 900 | 900 | 121,300 |
2010/09/30 | 934 | 941 | 920 | 920 | 107,400 |
2010/09/29 | 904 | 938 | 904 | 930 | 131,600 |
2010/09/28 | 904 | 908 | 902 | 904 | 37,300 |
2010/09/27 | 904 | 906 | 900 | 904 | 64,900 |
2010/09/24 | 903 | 911 | 901 | 901 | 72,800 |
2010/09/22 | 911 | 913 | 906 | 906 | 27,000 |
2010/09/21 | 913 | 916 | 910 | 911 | 39,200 |
2010/09/17 | 906 | 914 | 906 | 913 | 39,000 |
2010/09/16 | 914 | 916 | 904 | 904 | 44,100 |
2010/09/15 | 908 | 917 | 903 | 909 | 40,400 |
2010/09/14 | 914 | 917 | 904 | 906 | 50,800 |
2010/09/13 | 916 | 918 | 908 | 913 | 63,500 |
2010/09/10 | 910 | 918 | 905 | 912 | 65,300 |
2010/09/09 | 913 | 918 | 904 | 904 | 115,800 |
2010/09/08 | 910 | 917 | 910 | 911 | 81,300 |
2010/09/07 | 902 | 912 | 902 | 909 | 45,600 |
2010/09/06 | 888 | 905 | 887 | 902 | 64,300 |
2010/09/03 | 892 | 892 | 882 | 882 | 63,000 |
2010/09/02 | 894 | 896 | 882 | 885 | 81,900 |
2010/09/01 | 895 | 895 | 883 | 887 | 100,000 |
2010/08/31 | 910 | 911 | 894 | 895 | 97,900 |
2010/08/30 | 916 | 919 | 912 | 913 | 54,700 |
2010/08/27 | 905 | 912 | 896 | 909 | 76,400 |
2010/08/26 | 917 | 917 | 906 | 911 | 53,400 |
2010/08/25 | 903 | 915 | 901 | 909 | 109,800 |
2010/08/24 | 911 | 917 | 902 | 905 | 116,600 |
2010/08/23 | 923 | 926 | 914 | 915 | 101,300 |
2010/08/20 | 940 | 940 | 921 | 923 | 162,100 |
2010/08/19 | 953 | 953 | 941 | 943 | 72,800 |
2010/08/18 | 945 | 953 | 937 | 949 | 90,600 |
2010/08/17 | 937 | 940 | 935 | 938 | 57,600 |
2010/08/16 | 948 | 949 | 939 | 940 | 53,500 |
2010/08/13 | 942 | 948 | 939 | 946 | 87,300 |
2010/08/12 | 935 | 952 | 930 | 948 | 113,700 |
2010/08/11 | 963 | 963 | 949 | 950 | 93,500 |
2010/08/10 | 963 | 969 | 962 | 965 | 93,300 |
2010/08/09 | 950 | 965 | 950 | 963 | 55,500 |
2010/08/06 | 939 | 958 | 938 | 957 | 93,000 |
2010/08/05 | 941 | 945 | 937 | 939 | 65,900 |
2010/08/04 | 950 | 953 | 935 | 937 | 106,300 |
2010/08/03 | 947 | 954 | 944 | 949 | 118,100 |
2010/08/02 | 938 | 943 | 932 | 935 | 69,100 |
2010/07/30 | 949 | 950 | 931 | 937 | 116,100 |
2010/07/29 | 955 | 959 | 950 | 950 | 61,600 |
2010/07/28 | 951 | 958 | 947 | 958 | 83,700 |
2010/07/27 | 964 | 964 | 945 | 950 | 143,700 |
2010/07/26 | 966 | 972 | 959 | 962 | 175,000 |
2010/07/23 | 942 | 959 | 939 | 955 | 141,700 |
2010/07/22 | 934 | 941 | 933 | 937 | 50,000 |
2010/07/21 | 940 | 948 | 935 | 939 | 91,500 |
2010/07/20 | 947 | 950 | 923 | 937 | 167,300 |
2010/07/16 | 958 | 959 | 945 | 946 | 155,100 |
2010/07/15 | 948 | 966 | 946 | 955 | 137,400 |
2010/07/14 | 976 | 977 | 951 | 955 | 282,100 |
2010/07/13 | 959 | 981 | 953 | 968 | 563,600 |
2010/07/12 | 920 | 937 | 919 | 923 | 166,900 |
2010/07/09 | 913 | 920 | 908 | 914 | 122,500 |
2010/07/08 | 920 | 924 | 908 | 912 | 145,200 |
2010/07/07 | 921 | 921 | 906 | 909 | 109,600 |
2010/07/06 | 910 | 918 | 902 | 915 | 206,000 |
2010/07/05 | 915 | 915 | 906 | 911 | 113,600 |
2010/07/02 | 903 | 918 | 903 | 911 | 142,800 |
2010/07/01 | 912 | 912 | 901 | 902 | 136,000 |
2010/06/30 | 914 | 914 | 902 | 911 | 189,600 |
2010/06/29 | 923 | 933 | 918 | 919 | 156,600 |
2010/06/28 | 917 | 924 | 915 | 917 | 135,900 |
2010/06/25 | 946 | 950 | 909 | 914 | 352,600 |
2010/06/24 | 952 | 959 | 946 | 946 | 147,200 |
2010/06/23 | 959 | 960 | 946 | 956 | 175,000 |
2010/06/22 | 968 | 968 | 957 | 961 | 202,200 |
2010/06/21 | 961 | 977 | 961 | 968 | 255,100 |
2010/06/18 | 964 | 967 | 955 | 955 | 153,400 |
2010/06/17 | 979 | 983 | 960 | 961 | 252,300 |
2010/06/16 | 980 | 985 | 975 | 978 | 140,400 |
2010/06/15 | 985 | 986 | 974 | 974 | 117,500 |
2010/06/14 | 998 | 998 | 986 | 986 | 100,700 |
2010/06/11 | 989 | 995 | 982 | 983 | 106,200 |
2010/06/10 | 978 | 978 | 963 | 967 | 111,200 |
2010/06/09 | 986 | 990 | 965 | 968 | 129,400 |
2010/06/08 | 994 | 1,005 | 987 | 989 | 102,200 |
2010/06/07 | 1,008 | 1,015 | 991 | 994 | 183,300 |
2010/06/04 | 1,033 | 1,040 | 1,029 | 1,031 | 42,300 |
2010/06/03 | 1,039 | 1,041 | 1,031 | 1,032 | 56,700 |
2010/06/02 | 1,026 | 1,034 | 1,016 | 1,020 | 57,700 |
2010/06/01 | 1,037 | 1,044 | 1,028 | 1,036 | 46,400 |
2010/05/31 | 1,020 | 1,044 | 1,016 | 1,041 | 93,300 |
2010/05/28 | 1,042 | 1,042 | 1,022 | 1,023 | 74,200 |
2010/05/27 | 1,014 | 1,032 | 1,004 | 1,029 | 126,500 |
2010/05/26 | 1,021 | 1,029 | 1,005 | 1,014 | 131,300 |
2010/05/25 | 1,048 | 1,050 | 1,012 | 1,020 | 95,800 |
2010/05/24 | 1,052 | 1,063 | 1,049 | 1,055 | 65,700 |
2010/05/21 | 1,051 | 1,060 | 1,042 | 1,050 | 143,500 |
2010/05/20 | 1,074 | 1,090 | 1,067 | 1,080 | 80,000 |
2010/05/19 | 1,082 | 1,100 | 1,070 | 1,086 | 153,700 |
2010/05/18 | 1,108 | 1,114 | 1,072 | 1,081 | 203,100 |
2010/05/17 | 1,146 | 1,147 | 1,103 | 1,117 | 183,100 |
2010/05/14 | 1,170 | 1,171 | 1,144 | 1,155 | 84,800 |
2010/05/13 | 1,151 | 1,181 | 1,137 | 1,170 | 106,000 |
2010/05/12 | 1,170 | 1,170 | 1,145 | 1,149 | 101,900 |
2010/05/11 | 1,188 | 1,188 | 1,159 | 1,160 | 75,100 |
2010/05/10 | 1,146 | 1,165 | 1,132 | 1,158 | 86,200 |
2010/05/07 | 1,159 | 1,159 | 1,137 | 1,151 | 147,400 |
2010/05/06 | 1,175 | 1,192 | 1,164 | 1,182 | 116,800 |
2010/04/30 | 1,162 | 1,215 | 1,162 | 1,198 | 156,300 |
2010/04/28 | 1,180 | 1,200 | 1,177 | 1,183 | 210,900 |
2010/04/27 | 1,221 | 1,223 | 1,202 | 1,210 | 151,900 |
2010/04/26 | 1,226 | 1,238 | 1,219 | 1,228 | 212,800 |
2010/04/23 | 1,206 | 1,222 | 1,197 | 1,218 | 150,600 |
2010/04/22 | 1,205 | 1,208 | 1,183 | 1,205 | 232,700 |
2010/04/21 | 1,200 | 1,207 | 1,190 | 1,204 | 152,400 |
2010/04/20 | 1,175 | 1,215 | 1,172 | 1,195 | 243,400 |
2010/04/19 | 1,162 | 1,177 | 1,144 | 1,172 | 165,800 |
2010/04/16 | 1,173 | 1,175 | 1,161 | 1,170 | 139,600 |
2010/04/15 | 1,191 | 1,205 | 1,171 | 1,175 | 406,800 |
2010/04/14 | 1,169 | 1,192 | 1,164 | 1,190 | 303,800 |
2010/04/13 | 1,150 | 1,179 | 1,135 | 1,169 | 558,600 |
2010/04/12 | 1,095 | 1,132 | 1,095 | 1,120 | 159,100 |
2010/04/09 | 1,078 | 1,089 | 1,078 | 1,087 | 62,400 |
2010/04/08 | 1,083 | 1,084 | 1,075 | 1,079 | 48,700 |
2010/04/07 | 1,081 | 1,089 | 1,080 | 1,083 | 96,200 |
2010/04/06 | 1,083 | 1,084 | 1,074 | 1,080 | 67,300 |
2010/04/05 | 1,078 | 1,087 | 1,076 | 1,081 | 63,900 |
2010/04/02 | 1,072 | 1,075 | 1,066 | 1,068 | 51,800 |
2010/04/01 | 1,052 | 1,079 | 1,052 | 1,072 | 88,000 |
2010/03/31 | 1,055 | 1,068 | 1,051 | 1,066 | 87,200 |
2010/03/30 | 1,040 | 1,068 | 1,040 | 1,062 | 143,000 |
2010/03/29 | 1,039 | 1,039 | 1,031 | 1,036 | 33,400 |
2010/03/26 | 1,030 | 1,035 | 1,024 | 1,035 | 40,300 |
2010/03/25 | 1,030 | 1,035 | 1,023 | 1,031 | 62,500 |
2010/03/24 | 1,039 | 1,039 | 1,026 | 1,032 | 43,900 |
2010/03/23 | 1,043 | 1,047 | 1,034 | 1,035 | 55,600 |
2010/03/19 | 1,037 | 1,044 | 1,029 | 1,042 | 155,200 |
2010/03/18 | 1,017 | 1,034 | 1,014 | 1,032 | 129,000 |
2010/03/17 | 1,005 | 1,016 | 1,005 | 1,016 | 105,200 |
2010/03/16 | 999 | 1,006 | 998 | 1,003 | 97,800 |
2010/03/15 | 1,002 | 1,003 | 998 | 999 | 46,200 |
2010/03/12 | 1,004 | 1,005 | 1,001 | 1,003 | 39,000 |
2010/03/11 | 1,003 | 1,004 | 999 | 1,002 | 34,600 |
2010/03/10 | 1,002 | 1,003 | 999 | 1,000 | 43,800 |
2010/03/09 | 999 | 1,003 | 998 | 1,001 | 30,200 |
2010/03/08 | 1,005 | 1,006 | 998 | 1,002 | 42,900 |
2010/03/05 | 1,004 | 1,005 | 999 | 1,002 | 50,400 |
2010/03/04 | 1,001 | 1,002 | 996 | 999 | 36,400 |
2010/03/03 | 1,000 | 1,003 | 996 | 1,003 | 34,100 |
2010/03/02 | 1,000 | 1,005 | 996 | 999 | 45,800 |
2010/03/01 | 995 | 1,005 | 993 | 1,001 | 97,800 |
2010/02/26 | 990 | 1,009 | 990 | 1,007 | 58,600 |
2010/02/25 | 997 | 1,000 | 988 | 999 | 53,400 |
2010/02/24 | 982 | 998 | 981 | 996 | 227,800 |
2010/02/23 | 976 | 1,005 | 967 | 999 | 677,300 |
2010/02/22 | 1,013 | 1,017 | 1,003 | 1,006 | 173,100 |
2010/02/19 | 1,015 | 1,015 | 1,006 | 1,006 | 69,000 |
2010/02/18 | 1,015 | 1,024 | 1,012 | 1,014 | 80,700 |
2010/02/17 | 1,013 | 1,014 | 1,008 | 1,010 | 34,200 |
2010/02/16 | 1,010 | 1,011 | 1,007 | 1,009 | 24,400 |
2010/02/15 | 1,012 | 1,013 | 1,005 | 1,005 | 42,500 |
2010/02/12 | 1,011 | 1,013 | 1,006 | 1,009 | 56,500 |
2010/02/10 | 1,009 | 1,014 | 1,005 | 1,009 | 76,400 |
2010/02/09 | 1,015 | 1,017 | 1,000 | 1,001 | 108,300 |
2010/02/08 | 1,016 | 1,025 | 1,015 | 1,015 | 63,200 |
2010/02/05 | 1,022 | 1,024 | 1,018 | 1,018 | 50,300 |
2010/02/04 | 1,016 | 1,031 | 1,016 | 1,029 | 78,700 |
2010/02/03 | 1,019 | 1,024 | 1,017 | 1,018 | 109,800 |
2010/02/02 | 1,017 | 1,018 | 1,006 | 1,015 | 98,000 |
2010/02/01 | 1,015 | 1,025 | 1,012 | 1,017 | 102,200 |
2010/01/29 | 1,028 | 1,037 | 1,018 | 1,018 | 76,600 |
2010/01/28 | 1,020 | 1,034 | 1,019 | 1,028 | 91,900 |
2010/01/27 | 1,030 | 1,032 | 1,016 | 1,019 | 70,100 |
2010/01/26 | 1,036 | 1,038 | 1,028 | 1,029 | 61,500 |
2010/01/25 | 1,030 | 1,034 | 1,026 | 1,030 | 37,400 |
2010/01/22 | 1,040 | 1,040 | 1,023 | 1,036 | 99,100 |
2010/01/21 | 1,038 | 1,048 | 1,030 | 1,043 | 95,200 |
2010/01/20 | 1,045 | 1,048 | 1,035 | 1,037 | 60,900 |
2010/01/19 | 1,025 | 1,036 | 1,016 | 1,034 | 84,500 |
2010/01/18 | 1,015 | 1,021 | 1,012 | 1,012 | 82,500 |
2010/01/15 | 1,020 | 1,045 | 1,011 | 1,020 | 115,700 |
2010/01/14 | 1,022 | 1,027 | 1,014 | 1,027 | 141,900 |
2010/01/13 | 1,042 | 1,049 | 1,021 | 1,032 | 133,200 |
2010/01/12 | 1,050 | 1,065 | 1,045 | 1,052 | 135,700 |
2010/01/08 | 1,041 | 1,055 | 1,038 | 1,051 | 126,300 |
2010/01/07 | 1,020 | 1,042 | 1,016 | 1,036 | 73,300 |
2010/01/06 | 1,022 | 1,022 | 1,008 | 1,021 | 68,800 |
2010/01/05 | 1,019 | 1,022 | 1,014 | 1,018 | 62,600 |
2010/01/04 | 998 | 1,009 | 998 | 1,009 | 34,600 |