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 |
---|---|---|---|---|---|
2012/12/28 | 1,052 | 1,059 | 1,045 | 1,055 | 227,400 |
2012/12/27 | 1,044 | 1,053 | 1,042 | 1,050 | 197,900 |
2012/12/26 | 1,020 | 1,047 | 1,020 | 1,044 | 348,100 |
2012/12/25 | 1,020 | 1,024 | 1,015 | 1,017 | 143,800 |
2012/12/21 | 1,016 | 1,022 | 1,016 | 1,020 | 252,600 |
2012/12/20 | 1,023 | 1,023 | 1,013 | 1,016 | 207,100 |
2012/12/19 | 1,022 | 1,024 | 1,011 | 1,023 | 280,500 |
2012/12/18 | 1,028 | 1,029 | 1,012 | 1,015 | 280,200 |
2012/12/17 | 1,020 | 1,034 | 1,020 | 1,026 | 184,300 |
2012/12/14 | 1,018 | 1,023 | 1,011 | 1,013 | 137,700 |
2012/12/13 | 1,027 | 1,034 | 1,021 | 1,023 | 193,200 |
2012/12/12 | 1,016 | 1,027 | 1,015 | 1,025 | 174,200 |
2012/12/11 | 1,011 | 1,016 | 1,003 | 1,015 | 137,900 |
2012/12/10 | 1,012 | 1,013 | 1,008 | 1,010 | 72,900 |
2012/12/07 | 1,008 | 1,014 | 1,005 | 1,009 | 129,000 |
2012/12/06 | 988 | 1,014 | 986 | 1,011 | 396,000 |
2012/12/05 | 973 | 983 | 970 | 982 | 231,300 |
2012/12/04 | 967 | 974 | 966 | 973 | 119,200 |
2012/12/03 | 960 | 970 | 960 | 969 | 128,500 |
2012/11/30 | 960 | 967 | 957 | 958 | 121,700 |
2012/11/29 | 955 | 965 | 952 | 960 | 100,600 |
2012/11/28 | 959 | 963 | 951 | 951 | 104,100 |
2012/11/27 | 957 | 964 | 955 | 961 | 171,300 |
2012/11/26 | 969 | 973 | 959 | 963 | 165,000 |
2012/11/22 | 967 | 970 | 959 | 964 | 127,800 |
2012/11/21 | 957 | 966 | 953 | 964 | 186,500 |
2012/11/20 | 957 | 957 | 949 | 954 | 104,200 |
2012/11/19 | 946 | 957 | 946 | 954 | 127,400 |
2012/11/16 | 927 | 942 | 925 | 942 | 108,600 |
2012/11/15 | 920 | 932 | 916 | 927 | 221,000 |
2012/11/14 | 926 | 926 | 916 | 921 | 144,700 |
2012/11/13 | 940 | 940 | 924 | 928 | 118,600 |
2012/11/12 | 932 | 938 | 925 | 935 | 139,100 |
2012/11/09 | 938 | 938 | 928 | 931 | 163,200 |
2012/11/08 | 951 | 951 | 940 | 942 | 135,500 |
2012/11/07 | 960 | 963 | 955 | 957 | 109,800 |
2012/11/06 | 954 | 960 | 952 | 958 | 129,300 |
2012/11/05 | 964 | 965 | 947 | 951 | 153,200 |
2012/11/02 | 961 | 968 | 961 | 964 | 113,600 |
2012/11/01 | 965 | 966 | 952 | 957 | 144,500 |
2012/10/31 | 953 | 969 | 953 | 967 | 243,500 |
2012/10/30 | 960 | 968 | 948 | 958 | 267,700 |
2012/10/29 | 964 | 967 | 954 | 956 | 116,500 |
2012/10/26 | 973 | 983 | 956 | 958 | 252,700 |
2012/10/25 | 962 | 973 | 962 | 971 | 190,100 |
2012/10/24 | 963 | 970 | 960 | 962 | 167,100 |
2012/10/23 | 972 | 976 | 965 | 970 | 142,200 |
2012/10/22 | 966 | 976 | 965 | 972 | 160,100 |
2012/10/19 | 972 | 985 | 972 | 983 | 126,400 |
2012/10/18 | 975 | 980 | 956 | 980 | 157,600 |
2012/10/17 | 968 | 977 | 966 | 974 | 141,500 |
2012/10/16 | 946 | 968 | 946 | 963 | 236,000 |
2012/10/15 | 953 | 954 | 934 | 946 | 196,100 |
2012/10/12 | 907 | 961 | 907 | 956 | 379,700 |
2012/10/11 | 910 | 923 | 910 | 912 | 160,500 |
2012/10/10 | 925 | 925 | 911 | 916 | 148,600 |
2012/10/09 | 928 | 936 | 921 | 935 | 202,000 |
2012/10/05 | 919 | 929 | 918 | 927 | 148,000 |
2012/10/04 | 912 | 928 | 907 | 922 | 132,900 |
2012/10/03 | 915 | 920 | 912 | 912 | 140,700 |
2012/10/02 | 915 | 929 | 914 | 922 | 130,700 |
2012/10/01 | 917 | 918 | 908 | 915 | 247,900 |
2012/09/28 | 923 | 930 | 920 | 922 | 176,400 |
2012/09/27 | 926 | 927 | 920 | 925 | 112,600 |
2012/09/26 | 937 | 937 | 926 | 929 | 109,900 |
2012/09/25 | 931 | 939 | 931 | 939 | 113,500 |
2012/09/24 | 936 | 941 | 932 | 936 | 97,700 |
2012/09/21 | 942 | 942 | 930 | 933 | 252,500 |
2012/09/20 | 949 | 954 | 943 | 943 | 107,100 |
2012/09/19 | 940 | 954 | 940 | 951 | 159,000 |
2012/09/18 | 954 | 954 | 944 | 945 | 157,900 |
2012/09/14 | 953 | 957 | 948 | 953 | 219,600 |
2012/09/13 | 945 | 952 | 937 | 952 | 131,600 |
2012/09/12 | 950 | 950 | 938 | 948 | 185,400 |
2012/09/11 | 948 | 950 | 942 | 950 | 96,500 |
2012/09/10 | 944 | 951 | 939 | 950 | 145,300 |
2012/09/07 | 927 | 945 | 926 | 945 | 220,100 |
2012/09/06 | 922 | 925 | 913 | 917 | 127,900 |
2012/09/05 | 942 | 942 | 918 | 920 | 178,400 |
2012/09/04 | 937 | 948 | 933 | 942 | 139,600 |
2012/09/03 | 942 | 945 | 935 | 938 | 146,400 |
2012/08/31 | 930 | 945 | 926 | 943 | 175,500 |
2012/08/30 | 946 | 946 | 934 | 939 | 141,900 |
2012/08/29 | 935 | 949 | 935 | 946 | 136,700 |
2012/08/28 | 962 | 962 | 945 | 948 | 209,400 |
2012/08/27 | 966 | 968 | 962 | 962 | 98,500 |
2012/08/24 | 962 | 965 | 958 | 962 | 155,700 |
2012/08/23 | 978 | 978 | 964 | 969 | 334,900 |
2012/08/22 | 977 | 983 | 973 | 983 | 166,200 |
2012/08/21 | 973 | 979 | 972 | 977 | 145,300 |
2012/08/20 | 981 | 985 | 974 | 979 | 128,600 |
2012/08/17 | 976 | 982 | 973 | 980 | 160,500 |
2012/08/16 | 981 | 983 | 968 | 972 | 315,300 |
2012/08/15 | 982 | 987 | 974 | 980 | 198,800 |
2012/08/14 | 970 | 979 | 968 | 979 | 152,500 |
2012/08/13 | 970 | 980 | 965 | 970 | 159,500 |
2012/08/10 | 958 | 973 | 958 | 969 | 204,500 |
2012/08/09 | 940 | 957 | 940 | 956 | 238,700 |
2012/08/08 | 934 | 946 | 932 | 939 | 231,600 |
2012/08/07 | 911 | 930 | 911 | 928 | 210,300 |
2012/08/06 | 922 | 923 | 908 | 910 | 135,700 |
2012/08/03 | 929 | 929 | 900 | 910 | 224,500 |
2012/08/02 | 934 | 937 | 929 | 936 | 120,600 |
2012/08/01 | 935 | 939 | 929 | 934 | 132,400 |
2012/07/31 | 942 | 942 | 928 | 937 | 184,300 |
2012/07/30 | 930 | 938 | 925 | 938 | 271,900 |
2012/07/27 | 920 | 921 | 905 | 917 | 237,300 |
2012/07/26 | 897 | 926 | 896 | 923 | 295,100 |
2012/07/25 | 903 | 906 | 881 | 885 | 558,000 |
2012/07/24 | 910 | 916 | 901 | 903 | 403,500 |
2012/07/23 | 961 | 961 | 915 | 915 | 490,600 |
2012/07/20 | 965 | 972 | 961 | 963 | 196,400 |
2012/07/19 | 968 | 977 | 963 | 964 | 285,900 |
2012/07/18 | 985 | 987 | 965 | 967 | 335,600 |
2012/07/17 | 1,000 | 1,002 | 980 | 981 | 348,800 |
2012/07/13 | 981 | 1,019 | 981 | 996 | 453,800 |
2012/07/12 | 1,001 | 1,003 | 987 | 987 | 246,000 |
2012/07/11 | 1,014 | 1,017 | 1,000 | 1,001 | 248,200 |
2012/07/10 | 1,027 | 1,034 | 1,015 | 1,015 | 200,300 |
2012/07/09 | 1,034 | 1,039 | 1,030 | 1,031 | 114,500 |
2012/07/06 | 1,031 | 1,048 | 1,025 | 1,046 | 269,000 |
2012/07/05 | 1,049 | 1,050 | 1,032 | 1,035 | 198,000 |
2012/07/04 | 1,059 | 1,066 | 1,050 | 1,052 | 156,000 |
2012/07/03 | 1,055 | 1,067 | 1,055 | 1,056 | 115,700 |
2012/07/02 | 1,058 | 1,067 | 1,054 | 1,056 | 148,000 |
2012/06/29 | 1,035 | 1,054 | 1,031 | 1,050 | 155,400 |
2012/06/28 | 1,035 | 1,041 | 1,027 | 1,039 | 119,200 |
2012/06/27 | 1,022 | 1,031 | 1,014 | 1,028 | 150,700 |
2012/06/26 | 1,033 | 1,033 | 1,013 | 1,018 | 199,600 |
2012/06/25 | 1,072 | 1,074 | 1,035 | 1,040 | 172,400 |
2012/06/22 | 1,057 | 1,072 | 1,051 | 1,065 | 174,500 |
2012/06/21 | 1,051 | 1,072 | 1,051 | 1,065 | 187,600 |
2012/06/20 | 1,032 | 1,044 | 1,026 | 1,043 | 136,800 |
2012/06/19 | 1,030 | 1,033 | 1,022 | 1,022 | 133,300 |
2012/06/18 | 1,010 | 1,035 | 1,010 | 1,028 | 185,400 |
2012/06/15 | 1,004 | 1,009 | 998 | 998 | 161,000 |
2012/06/14 | 1,007 | 1,010 | 1,000 | 1,005 | 111,500 |
2012/06/13 | 1,015 | 1,021 | 1,006 | 1,009 | 169,700 |
2012/06/12 | 995 | 1,006 | 988 | 1,006 | 202,300 |
2012/06/11 | 996 | 1,004 | 992 | 997 | 161,000 |
2012/06/08 | 1,007 | 1,007 | 980 | 985 | 252,000 |
2012/06/07 | 1,005 | 1,009 | 999 | 1,000 | 229,100 |
2012/06/06 | 985 | 996 | 983 | 994 | 204,400 |
2012/06/05 | 964 | 985 | 964 | 984 | 202,700 |
2012/06/04 | 975 | 976 | 962 | 962 | 294,500 |
2012/06/01 | 1,005 | 1,007 | 980 | 985 | 363,200 |
2012/05/31 | 1,005 | 1,011 | 1,000 | 1,009 | 220,000 |
2012/05/30 | 1,029 | 1,035 | 1,006 | 1,016 | 160,300 |
2012/05/29 | 1,001 | 1,026 | 1,001 | 1,023 | 204,600 |
2012/05/28 | 1,005 | 1,017 | 999 | 1,000 | 189,300 |
2012/05/25 | 1,010 | 1,014 | 999 | 1,006 | 217,400 |
2012/05/24 | 1,018 | 1,027 | 1,000 | 1,007 | 217,500 |
2012/05/23 | 1,045 | 1,050 | 1,018 | 1,020 | 172,000 |
2012/05/22 | 1,046 | 1,048 | 1,039 | 1,046 | 138,400 |
2012/05/21 | 1,023 | 1,050 | 1,020 | 1,031 | 320,800 |
2012/05/18 | 1,044 | 1,044 | 1,011 | 1,018 | 329,000 |
2012/05/17 | 1,042 | 1,060 | 1,030 | 1,059 | 230,500 |
2012/05/16 | 1,059 | 1,062 | 1,037 | 1,042 | 143,800 |
2012/05/15 | 1,058 | 1,069 | 1,033 | 1,059 | 314,200 |
2012/05/14 | 1,105 | 1,105 | 1,061 | 1,064 | 196,600 |
2012/05/11 | 1,100 | 1,118 | 1,089 | 1,092 | 251,100 |
2012/05/10 | 1,113 | 1,117 | 1,094 | 1,107 | 303,100 |
2012/05/09 | 1,133 | 1,150 | 1,119 | 1,123 | 361,400 |
2012/05/08 | 1,120 | 1,139 | 1,116 | 1,128 | 272,400 |
2012/05/07 | 1,131 | 1,131 | 1,109 | 1,112 | 357,200 |
2012/05/02 | 1,131 | 1,154 | 1,131 | 1,147 | 367,000 |
2012/05/01 | 1,162 | 1,165 | 1,126 | 1,129 | 374,900 |
2012/04/27 | 1,171 | 1,174 | 1,155 | 1,160 | 422,500 |
2012/04/26 | 1,197 | 1,197 | 1,163 | 1,172 | 443,300 |
2012/04/25 | 1,198 | 1,198 | 1,184 | 1,188 | 167,200 |
2012/04/24 | 1,203 | 1,204 | 1,188 | 1,192 | 199,400 |
2012/04/23 | 1,214 | 1,225 | 1,203 | 1,204 | 238,100 |
2012/04/20 | 1,200 | 1,207 | 1,195 | 1,201 | 167,900 |
2012/04/19 | 1,201 | 1,210 | 1,195 | 1,204 | 189,900 |
2012/04/18 | 1,194 | 1,203 | 1,186 | 1,198 | 309,000 |
2012/04/17 | 1,205 | 1,205 | 1,183 | 1,184 | 543,000 |
2012/04/16 | 1,240 | 1,245 | 1,210 | 1,215 | 525,700 |
2012/04/13 | 1,266 | 1,269 | 1,256 | 1,266 | 325,900 |
2012/04/12 | 1,267 | 1,270 | 1,252 | 1,256 | 262,800 |
2012/04/11 | 1,254 | 1,264 | 1,240 | 1,262 | 318,900 |
2012/04/10 | 1,244 | 1,278 | 1,244 | 1,267 | 317,800 |
2012/04/09 | 1,230 | 1,257 | 1,229 | 1,242 | 383,100 |
2012/04/06 | 1,252 | 1,258 | 1,224 | 1,233 | 491,600 |
2012/04/05 | 1,245 | 1,273 | 1,244 | 1,272 | 265,000 |
2012/04/04 | 1,265 | 1,287 | 1,245 | 1,257 | 365,300 |
2012/04/03 | 1,318 | 1,318 | 1,270 | 1,278 | 413,700 |
2012/04/02 | 1,317 | 1,322 | 1,314 | 1,318 | 266,100 |
2012/03/30 | 1,305 | 1,315 | 1,290 | 1,311 | 327,000 |
2012/03/29 | 1,289 | 1,304 | 1,277 | 1,304 | 247,900 |
2012/03/28 | 1,264 | 1,292 | 1,255 | 1,288 | 270,600 |
2012/03/27 | 1,262 | 1,265 | 1,257 | 1,265 | 139,200 |
2012/03/26 | 1,250 | 1,266 | 1,247 | 1,260 | 245,600 |
2012/03/23 | 1,230 | 1,247 | 1,228 | 1,243 | 226,800 |
2012/03/22 | 1,231 | 1,238 | 1,227 | 1,235 | 183,300 |
2012/03/21 | 1,238 | 1,242 | 1,230 | 1,230 | 220,200 |
2012/03/19 | 1,235 | 1,243 | 1,231 | 1,235 | 189,500 |
2012/03/16 | 1,230 | 1,235 | 1,227 | 1,230 | 118,900 |
2012/03/15 | 1,244 | 1,247 | 1,226 | 1,226 | 277,700 |
2012/03/14 | 1,230 | 1,241 | 1,226 | 1,238 | 277,800 |
2012/03/13 | 1,221 | 1,228 | 1,215 | 1,217 | 146,400 |
2012/03/12 | 1,220 | 1,233 | 1,217 | 1,220 | 346,100 |
2012/03/09 | 1,217 | 1,220 | 1,210 | 1,217 | 256,800 |
2012/03/08 | 1,220 | 1,221 | 1,212 | 1,217 | 267,900 |
2012/03/07 | 1,188 | 1,217 | 1,188 | 1,216 | 295,300 |
2012/03/06 | 1,195 | 1,205 | 1,193 | 1,200 | 259,300 |
2012/03/05 | 1,183 | 1,207 | 1,183 | 1,188 | 303,500 |
2012/03/02 | 1,180 | 1,183 | 1,173 | 1,180 | 165,400 |
2012/03/01 | 1,180 | 1,193 | 1,173 | 1,176 | 277,600 |
2012/02/29 | 1,204 | 1,206 | 1,186 | 1,186 | 309,800 |
2012/02/28 | 1,211 | 1,211 | 1,186 | 1,203 | 293,900 |
2012/02/27 | 1,216 | 1,216 | 1,205 | 1,212 | 532,900 |
2012/02/24 | 1,231 | 1,234 | 1,226 | 1,227 | 1,305,700 |
2012/02/23 | 1,228 | 1,234 | 1,223 | 1,228 | 313,900 |
2012/02/22 | 1,218 | 1,230 | 1,217 | 1,227 | 287,500 |
2012/02/21 | 1,203 | 1,220 | 1,203 | 1,217 | 225,300 |
2012/02/20 | 1,218 | 1,219 | 1,203 | 1,203 | 517,700 |
2012/02/17 | 1,215 | 1,219 | 1,212 | 1,216 | 255,400 |
2012/02/16 | 1,215 | 1,219 | 1,210 | 1,214 | 210,900 |
2012/02/15 | 1,211 | 1,216 | 1,208 | 1,215 | 216,500 |
2012/02/14 | 1,202 | 1,211 | 1,201 | 1,208 | 174,000 |
2012/02/13 | 1,199 | 1,204 | 1,197 | 1,201 | 162,800 |
2012/02/10 | 1,206 | 1,211 | 1,194 | 1,198 | 341,100 |
2012/02/09 | 1,215 | 1,221 | 1,201 | 1,204 | 350,700 |
2012/02/08 | 1,192 | 1,212 | 1,192 | 1,211 | 499,800 |
2012/02/07 | 1,178 | 1,194 | 1,174 | 1,191 | 314,700 |
2012/02/06 | 1,194 | 1,194 | 1,176 | 1,181 | 364,200 |
2012/02/03 | 1,190 | 1,195 | 1,175 | 1,183 | 254,400 |
2012/02/02 | 1,195 | 1,202 | 1,188 | 1,188 | 314,000 |
2012/02/01 | 1,189 | 1,194 | 1,183 | 1,193 | 207,500 |
2012/01/31 | 1,188 | 1,194 | 1,182 | 1,186 | 349,800 |
2012/01/30 | 1,200 | 1,208 | 1,191 | 1,193 | 301,200 |
2012/01/27 | 1,164 | 1,187 | 1,164 | 1,186 | 375,900 |
2012/01/26 | 1,163 | 1,163 | 1,158 | 1,163 | 437,300 |
2012/01/25 | 1,166 | 1,168 | 1,158 | 1,158 | 420,700 |
2012/01/24 | 1,168 | 1,170 | 1,164 | 1,169 | 276,600 |
2012/01/23 | 1,173 | 1,175 | 1,157 | 1,167 | 363,400 |
2012/01/20 | 1,169 | 1,177 | 1,156 | 1,160 | 368,000 |
2012/01/19 | 1,178 | 1,183 | 1,166 | 1,169 | 227,000 |
2012/01/18 | 1,173 | 1,179 | 1,162 | 1,173 | 274,500 |
2012/01/17 | 1,182 | 1,189 | 1,166 | 1,172 | 280,100 |
2012/01/16 | 1,202 | 1,202 | 1,180 | 1,183 | 326,700 |
2012/01/13 | 1,254 | 1,258 | 1,205 | 1,211 | 778,100 |
2012/01/12 | 1,305 | 1,305 | 1,272 | 1,284 | 242,300 |
2012/01/11 | 1,276 | 1,297 | 1,271 | 1,297 | 261,100 |
2012/01/10 | 1,280 | 1,290 | 1,269 | 1,271 | 204,300 |
2012/01/06 | 1,264 | 1,269 | 1,259 | 1,267 | 148,800 |
2012/01/05 | 1,274 | 1,275 | 1,256 | 1,258 | 117,600 |
2012/01/04 | 1,273 | 1,284 | 1,273 | 1,274 | 105,100 |