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 |
---|---|---|---|---|---|
2014/12/30 | 1,355 | 1,365 | 1,355 | 1,355 | 50,000 |
2014/12/29 | 1,345 | 1,357 | 1,341 | 1,355 | 62,200 |
2014/12/26 | 1,342 | 1,344 | 1,334 | 1,339 | 61,400 |
2014/12/25 | 1,356 | 1,357 | 1,340 | 1,343 | 88,300 |
2014/12/24 | 1,349 | 1,357 | 1,342 | 1,356 | 142,300 |
2014/12/22 | 1,334 | 1,338 | 1,324 | 1,336 | 81,700 |
2014/12/19 | 1,310 | 1,329 | 1,309 | 1,328 | 118,900 |
2014/12/18 | 1,304 | 1,310 | 1,292 | 1,297 | 108,600 |
2014/12/17 | 1,291 | 1,300 | 1,281 | 1,285 | 126,500 |
2014/12/16 | 1,310 | 1,311 | 1,291 | 1,294 | 141,400 |
2014/12/15 | 1,300 | 1,324 | 1,297 | 1,315 | 154,100 |
2014/12/12 | 1,318 | 1,330 | 1,309 | 1,309 | 159,200 |
2014/12/11 | 1,323 | 1,332 | 1,309 | 1,324 | 236,300 |
2014/12/10 | 1,328 | 1,339 | 1,323 | 1,328 | 152,600 |
2014/12/09 | 1,336 | 1,348 | 1,330 | 1,345 | 234,500 |
2014/12/08 | 1,375 | 1,377 | 1,342 | 1,348 | 157,900 |
2014/12/05 | 1,334 | 1,367 | 1,332 | 1,366 | 240,400 |
2014/12/04 | 1,336 | 1,344 | 1,330 | 1,338 | 147,100 |
2014/12/03 | 1,317 | 1,336 | 1,314 | 1,334 | 233,800 |
2014/12/02 | 1,311 | 1,319 | 1,302 | 1,307 | 172,400 |
2014/12/01 | 1,267 | 1,314 | 1,267 | 1,310 | 232,700 |
2014/11/28 | 1,292 | 1,298 | 1,277 | 1,286 | 116,000 |
2014/11/27 | 1,272 | 1,292 | 1,269 | 1,282 | 122,000 |
2014/11/26 | 1,278 | 1,284 | 1,266 | 1,276 | 90,300 |
2014/11/25 | 1,277 | 1,295 | 1,266 | 1,274 | 420,700 |
2014/11/21 | 1,252 | 1,285 | 1,251 | 1,270 | 237,300 |
2014/11/20 | 1,280 | 1,283 | 1,249 | 1,264 | 239,800 |
2014/11/19 | 1,289 | 1,298 | 1,279 | 1,285 | 130,800 |
2014/11/18 | 1,275 | 1,292 | 1,275 | 1,284 | 147,100 |
2014/11/17 | 1,306 | 1,310 | 1,273 | 1,280 | 259,500 |
2014/11/14 | 1,304 | 1,306 | 1,298 | 1,303 | 244,900 |
2014/11/13 | 1,288 | 1,308 | 1,287 | 1,296 | 239,500 |
2014/11/12 | 1,296 | 1,299 | 1,286 | 1,291 | 271,200 |
2014/11/11 | 1,284 | 1,287 | 1,278 | 1,284 | 262,600 |
2014/11/10 | 1,280 | 1,286 | 1,276 | 1,282 | 163,300 |
2014/11/07 | 1,280 | 1,284 | 1,272 | 1,277 | 88,000 |
2014/11/06 | 1,292 | 1,292 | 1,271 | 1,274 | 135,400 |
2014/11/05 | 1,276 | 1,295 | 1,266 | 1,292 | 251,700 |
2014/11/04 | 1,299 | 1,302 | 1,258 | 1,276 | 334,600 |
2014/10/31 | 1,260 | 1,282 | 1,259 | 1,275 | 335,600 |
2014/10/30 | 1,258 | 1,258 | 1,236 | 1,252 | 262,400 |
2014/10/29 | 1,231 | 1,260 | 1,230 | 1,257 | 228,200 |
2014/10/28 | 1,225 | 1,229 | 1,213 | 1,229 | 79,800 |
2014/10/27 | 1,230 | 1,236 | 1,222 | 1,224 | 103,600 |
2014/10/24 | 1,250 | 1,250 | 1,226 | 1,230 | 158,800 |
2014/10/23 | 1,205 | 1,261 | 1,198 | 1,237 | 374,600 |
2014/10/22 | 1,189 | 1,205 | 1,188 | 1,205 | 138,800 |
2014/10/21 | 1,181 | 1,181 | 1,163 | 1,176 | 270,200 |
2014/10/20 | 1,183 | 1,189 | 1,170 | 1,186 | 219,400 |
2014/10/17 | 1,165 | 1,169 | 1,139 | 1,153 | 259,000 |
2014/10/16 | 1,160 | 1,172 | 1,147 | 1,158 | 311,800 |
2014/10/15 | 1,167 | 1,186 | 1,143 | 1,174 | 476,600 |
2014/10/14 | 1,185 | 1,185 | 1,126 | 1,145 | 547,200 |
2014/10/10 | 1,202 | 1,227 | 1,200 | 1,215 | 317,700 |
2014/10/09 | 1,257 | 1,259 | 1,236 | 1,239 | 255,800 |
2014/10/08 | 1,235 | 1,264 | 1,235 | 1,257 | 343,400 |
2014/10/07 | 1,246 | 1,260 | 1,240 | 1,244 | 250,000 |
2014/10/06 | 1,248 | 1,259 | 1,243 | 1,246 | 285,900 |
2014/10/03 | 1,215 | 1,249 | 1,211 | 1,237 | 312,300 |
2014/10/02 | 1,225 | 1,227 | 1,212 | 1,215 | 244,300 |
2014/10/01 | 1,225 | 1,248 | 1,224 | 1,243 | 224,000 |
2014/09/30 | 1,230 | 1,230 | 1,207 | 1,221 | 169,800 |
2014/09/29 | 1,211 | 1,235 | 1,211 | 1,232 | 194,600 |
2014/09/26 | 1,204 | 1,216 | 1,202 | 1,209 | 106,400 |
2014/09/25 | 1,208 | 1,224 | 1,208 | 1,220 | 223,400 |
2014/09/24 | 1,182 | 1,207 | 1,179 | 1,202 | 241,700 |
2014/09/22 | 1,175 | 1,188 | 1,175 | 1,184 | 107,700 |
2014/09/19 | 1,172 | 1,190 | 1,167 | 1,182 | 220,500 |
2014/09/18 | 1,178 | 1,187 | 1,172 | 1,177 | 172,000 |
2014/09/17 | 1,191 | 1,194 | 1,174 | 1,178 | 264,400 |
2014/09/16 | 1,160 | 1,191 | 1,156 | 1,191 | 283,000 |
2014/09/12 | 1,170 | 1,173 | 1,154 | 1,159 | 183,000 |
2014/09/11 | 1,165 | 1,167 | 1,156 | 1,165 | 138,800 |
2014/09/10 | 1,144 | 1,161 | 1,144 | 1,161 | 169,200 |
2014/09/09 | 1,140 | 1,154 | 1,138 | 1,149 | 183,300 |
2014/09/08 | 1,130 | 1,148 | 1,123 | 1,148 | 259,400 |
2014/09/05 | 1,119 | 1,130 | 1,115 | 1,121 | 205,100 |
2014/09/04 | 1,108 | 1,122 | 1,107 | 1,115 | 243,000 |
2014/09/03 | 1,100 | 1,109 | 1,096 | 1,106 | 224,200 |
2014/09/02 | 1,105 | 1,105 | 1,091 | 1,092 | 114,200 |
2014/09/01 | 1,093 | 1,101 | 1,088 | 1,099 | 170,600 |
2014/08/29 | 1,081 | 1,097 | 1,077 | 1,093 | 233,900 |
2014/08/28 | 1,084 | 1,087 | 1,076 | 1,083 | 207,800 |
2014/08/27 | 1,080 | 1,089 | 1,079 | 1,084 | 236,900 |
2014/08/26 | 1,096 | 1,101 | 1,095 | 1,098 | 173,700 |
2014/08/25 | 1,100 | 1,106 | 1,094 | 1,097 | 213,300 |
2014/08/22 | 1,094 | 1,102 | 1,089 | 1,102 | 210,800 |
2014/08/21 | 1,099 | 1,102 | 1,084 | 1,090 | 164,300 |
2014/08/20 | 1,088 | 1,101 | 1,085 | 1,093 | 241,600 |
2014/08/19 | 1,083 | 1,086 | 1,079 | 1,085 | 154,900 |
2014/08/18 | 1,080 | 1,082 | 1,071 | 1,075 | 92,300 |
2014/08/15 | 1,079 | 1,082 | 1,074 | 1,078 | 99,700 |
2014/08/14 | 1,075 | 1,085 | 1,073 | 1,084 | 205,200 |
2014/08/13 | 1,071 | 1,077 | 1,067 | 1,070 | 135,400 |
2014/08/12 | 1,070 | 1,081 | 1,067 | 1,077 | 131,000 |
2014/08/11 | 1,059 | 1,071 | 1,059 | 1,071 | 113,000 |
2014/08/08 | 1,052 | 1,064 | 1,049 | 1,049 | 219,400 |
2014/08/07 | 1,051 | 1,065 | 1,050 | 1,064 | 130,000 |
2014/08/06 | 1,048 | 1,057 | 1,048 | 1,053 | 150,600 |
2014/08/05 | 1,058 | 1,062 | 1,048 | 1,048 | 207,700 |
2014/08/04 | 1,057 | 1,060 | 1,049 | 1,056 | 145,600 |
2014/08/01 | 1,058 | 1,066 | 1,056 | 1,057 | 129,200 |
2014/07/31 | 1,075 | 1,075 | 1,063 | 1,065 | 127,000 |
2014/07/30 | 1,072 | 1,075 | 1,067 | 1,075 | 134,500 |
2014/07/29 | 1,077 | 1,078 | 1,073 | 1,075 | 65,400 |
2014/07/28 | 1,078 | 1,081 | 1,070 | 1,077 | 102,900 |
2014/07/25 | 1,084 | 1,088 | 1,077 | 1,082 | 130,400 |
2014/07/24 | 1,068 | 1,097 | 1,067 | 1,080 | 418,000 |
2014/07/23 | 1,065 | 1,074 | 1,064 | 1,067 | 182,100 |
2014/07/22 | 1,059 | 1,070 | 1,052 | 1,056 | 280,400 |
2014/07/18 | 1,060 | 1,064 | 1,054 | 1,060 | 126,300 |
2014/07/17 | 1,073 | 1,073 | 1,060 | 1,065 | 161,700 |
2014/07/16 | 1,070 | 1,082 | 1,063 | 1,075 | 227,100 |
2014/07/15 | 1,076 | 1,086 | 1,065 | 1,070 | 267,200 |
2014/07/14 | 1,040 | 1,075 | 1,040 | 1,073 | 777,000 |
2014/07/11 | 1,020 | 1,029 | 1,020 | 1,027 | 243,800 |
2014/07/10 | 1,023 | 1,024 | 1,020 | 1,021 | 148,600 |
2014/07/09 | 1,022 | 1,023 | 1,021 | 1,023 | 99,900 |
2014/07/08 | 1,026 | 1,026 | 1,021 | 1,022 | 139,200 |
2014/07/07 | 1,024 | 1,028 | 1,024 | 1,026 | 90,200 |
2014/07/04 | 1,026 | 1,026 | 1,022 | 1,022 | 92,500 |
2014/07/03 | 1,028 | 1,029 | 1,022 | 1,023 | 87,800 |
2014/07/02 | 1,028 | 1,029 | 1,025 | 1,027 | 98,100 |
2014/07/01 | 1,026 | 1,029 | 1,024 | 1,026 | 123,800 |
2014/06/30 | 1,018 | 1,027 | 1,018 | 1,025 | 129,300 |
2014/06/27 | 1,022 | 1,025 | 1,018 | 1,025 | 114,500 |
2014/06/26 | 1,027 | 1,027 | 1,020 | 1,021 | 115,000 |
2014/06/25 | 1,022 | 1,029 | 1,020 | 1,026 | 140,500 |
2014/06/24 | 1,024 | 1,026 | 1,020 | 1,021 | 155,600 |
2014/06/23 | 1,024 | 1,028 | 1,023 | 1,025 | 95,000 |
2014/06/20 | 1,020 | 1,029 | 1,018 | 1,019 | 239,300 |
2014/06/19 | 1,018 | 1,022 | 1,016 | 1,019 | 151,000 |
2014/06/18 | 1,019 | 1,022 | 1,017 | 1,018 | 128,800 |
2014/06/17 | 1,020 | 1,022 | 1,018 | 1,018 | 101,700 |
2014/06/16 | 1,025 | 1,025 | 1,018 | 1,020 | 92,700 |
2014/06/13 | 1,021 | 1,026 | 1,021 | 1,025 | 140,700 |
2014/06/12 | 1,023 | 1,028 | 1,018 | 1,024 | 136,900 |
2014/06/11 | 1,017 | 1,022 | 1,015 | 1,022 | 83,500 |
2014/06/10 | 1,020 | 1,021 | 1,016 | 1,018 | 78,600 |
2014/06/09 | 1,017 | 1,020 | 1,016 | 1,018 | 97,500 |
2014/06/06 | 1,019 | 1,019 | 1,015 | 1,017 | 125,400 |
2014/06/05 | 1,020 | 1,021 | 1,015 | 1,015 | 77,700 |
2014/06/04 | 1,018 | 1,019 | 1,014 | 1,019 | 153,000 |
2014/06/03 | 1,019 | 1,020 | 1,015 | 1,016 | 113,500 |
2014/06/02 | 1,016 | 1,017 | 1,011 | 1,016 | 149,000 |
2014/05/30 | 1,015 | 1,020 | 1,011 | 1,012 | 150,100 |
2014/05/29 | 1,016 | 1,019 | 1,011 | 1,016 | 158,200 |
2014/05/28 | 1,016 | 1,019 | 1,015 | 1,015 | 123,900 |
2014/05/27 | 1,021 | 1,027 | 1,016 | 1,018 | 134,200 |
2014/05/26 | 1,036 | 1,036 | 1,018 | 1,024 | 137,000 |
2014/05/23 | 1,028 | 1,035 | 1,028 | 1,034 | 112,000 |
2014/05/22 | 1,020 | 1,034 | 1,020 | 1,029 | 147,000 |
2014/05/21 | 1,019 | 1,025 | 1,013 | 1,023 | 127,300 |
2014/05/20 | 1,003 | 1,029 | 1,003 | 1,026 | 241,300 |
2014/05/19 | 1,018 | 1,023 | 1,012 | 1,013 | 106,300 |
2014/05/16 | 1,023 | 1,034 | 1,015 | 1,019 | 105,700 |
2014/05/15 | 1,029 | 1,036 | 1,025 | 1,035 | 70,000 |
2014/05/14 | 1,025 | 1,036 | 1,024 | 1,033 | 61,000 |
2014/05/13 | 1,036 | 1,038 | 1,028 | 1,030 | 81,100 |
2014/05/12 | 1,032 | 1,039 | 1,027 | 1,036 | 143,600 |
2014/05/09 | 1,021 | 1,034 | 1,019 | 1,027 | 136,000 |
2014/05/08 | 1,010 | 1,024 | 1,007 | 1,022 | 159,000 |
2014/05/07 | 1,011 | 1,013 | 1,001 | 1,005 | 329,100 |
2014/05/02 | 1,018 | 1,027 | 1,009 | 1,019 | 400,600 |
2014/05/01 | 1,038 | 1,048 | 1,036 | 1,046 | 105,400 |
2014/04/30 | 1,026 | 1,039 | 1,026 | 1,036 | 202,100 |
2014/04/28 | 1,026 | 1,030 | 1,023 | 1,027 | 181,400 |
2014/04/25 | 1,021 | 1,029 | 1,019 | 1,025 | 96,200 |
2014/04/24 | 1,021 | 1,027 | 1,020 | 1,021 | 143,600 |
2014/04/23 | 1,022 | 1,024 | 1,018 | 1,022 | 187,600 |
2014/04/22 | 1,020 | 1,022 | 1,017 | 1,019 | 75,400 |
2014/04/21 | 1,020 | 1,025 | 1,016 | 1,019 | 162,100 |
2014/04/18 | 1,018 | 1,023 | 1,014 | 1,020 | 278,100 |
2014/04/17 | 1,021 | 1,027 | 1,016 | 1,021 | 354,800 |
2014/04/16 | 1,028 | 1,032 | 1,025 | 1,030 | 180,800 |
2014/04/15 | 1,038 | 1,038 | 1,025 | 1,028 | 112,900 |
2014/04/14 | 1,032 | 1,042 | 1,023 | 1,034 | 129,800 |
2014/04/11 | 1,020 | 1,037 | 1,019 | 1,032 | 111,300 |
2014/04/10 | 1,036 | 1,045 | 1,034 | 1,038 | 132,400 |
2014/04/09 | 1,026 | 1,040 | 1,026 | 1,029 | 109,400 |
2014/04/08 | 1,042 | 1,050 | 1,038 | 1,040 | 113,200 |
2014/04/07 | 1,048 | 1,057 | 1,044 | 1,052 | 121,700 |
2014/04/04 | 1,054 | 1,056 | 1,050 | 1,055 | 85,000 |
2014/04/03 | 1,057 | 1,060 | 1,052 | 1,056 | 154,500 |
2014/04/02 | 1,053 | 1,056 | 1,044 | 1,053 | 155,600 |
2014/04/01 | 1,045 | 1,053 | 1,035 | 1,053 | 158,600 |
2014/03/31 | 1,035 | 1,046 | 1,031 | 1,045 | 148,200 |
2014/03/28 | 1,030 | 1,043 | 1,025 | 1,035 | 217,400 |
2014/03/27 | 1,015 | 1,029 | 1,014 | 1,027 | 156,000 |
2014/03/26 | 1,010 | 1,018 | 1,005 | 1,017 | 228,200 |
2014/03/25 | 1,014 | 1,014 | 1,006 | 1,010 | 232,200 |
2014/03/24 | 1,019 | 1,039 | 1,017 | 1,020 | 218,500 |
2014/03/20 | 1,034 | 1,043 | 1,018 | 1,018 | 196,800 |
2014/03/19 | 1,031 | 1,036 | 1,025 | 1,030 | 92,000 |
2014/03/18 | 1,029 | 1,031 | 1,022 | 1,028 | 72,600 |
2014/03/17 | 1,022 | 1,029 | 1,013 | 1,015 | 220,400 |
2014/03/14 | 1,046 | 1,046 | 1,022 | 1,022 | 269,300 |
2014/03/13 | 1,054 | 1,059 | 1,048 | 1,052 | 122,100 |
2014/03/12 | 1,057 | 1,063 | 1,049 | 1,050 | 132,500 |
2014/03/11 | 1,056 | 1,066 | 1,055 | 1,063 | 157,800 |
2014/03/10 | 1,052 | 1,058 | 1,049 | 1,050 | 95,300 |
2014/03/07 | 1,059 | 1,060 | 1,055 | 1,059 | 243,100 |
2014/03/06 | 1,055 | 1,061 | 1,050 | 1,055 | 150,300 |
2014/03/05 | 1,059 | 1,066 | 1,053 | 1,056 | 282,000 |
2014/03/04 | 1,035 | 1,056 | 1,032 | 1,056 | 391,600 |
2014/03/03 | 1,028 | 1,034 | 1,014 | 1,030 | 284,800 |
2014/02/28 | 1,035 | 1,036 | 1,023 | 1,030 | 266,000 |
2014/02/27 | 1,038 | 1,045 | 1,036 | 1,039 | 252,200 |
2014/02/26 | 1,045 | 1,047 | 1,036 | 1,037 | 492,500 |
2014/02/25 | 1,071 | 1,076 | 1,065 | 1,070 | 1,514,800 |
2014/02/24 | 1,060 | 1,068 | 1,057 | 1,063 | 269,600 |
2014/02/21 | 1,050 | 1,059 | 1,047 | 1,058 | 142,100 |
2014/02/20 | 1,053 | 1,056 | 1,042 | 1,043 | 184,700 |
2014/02/19 | 1,055 | 1,057 | 1,049 | 1,053 | 71,300 |
2014/02/18 | 1,048 | 1,055 | 1,047 | 1,051 | 153,100 |
2014/02/17 | 1,039 | 1,049 | 1,032 | 1,047 | 143,000 |
2014/02/14 | 1,044 | 1,051 | 1,030 | 1,039 | 220,100 |
2014/02/13 | 1,057 | 1,058 | 1,043 | 1,044 | 162,300 |
2014/02/12 | 1,055 | 1,059 | 1,049 | 1,053 | 137,300 |
2014/02/10 | 1,049 | 1,051 | 1,041 | 1,042 | 177,500 |
2014/02/07 | 1,038 | 1,041 | 1,032 | 1,036 | 222,200 |
2014/02/06 | 1,021 | 1,034 | 1,019 | 1,026 | 222,000 |
2014/02/05 | 1,026 | 1,035 | 1,011 | 1,015 | 385,900 |
2014/02/04 | 1,040 | 1,040 | 1,010 | 1,012 | 514,500 |
2014/02/03 | 1,070 | 1,073 | 1,053 | 1,053 | 296,000 |
2014/01/31 | 1,093 | 1,095 | 1,069 | 1,079 | 248,400 |
2014/01/30 | 1,092 | 1,095 | 1,083 | 1,088 | 268,800 |
2014/01/29 | 1,085 | 1,100 | 1,084 | 1,100 | 183,000 |
2014/01/28 | 1,079 | 1,087 | 1,075 | 1,075 | 203,600 |
2014/01/27 | 1,088 | 1,092 | 1,077 | 1,078 | 260,800 |
2014/01/24 | 1,100 | 1,102 | 1,091 | 1,094 | 256,700 |
2014/01/23 | 1,115 | 1,116 | 1,105 | 1,105 | 176,800 |
2014/01/22 | 1,114 | 1,115 | 1,108 | 1,115 | 185,100 |
2014/01/21 | 1,110 | 1,114 | 1,108 | 1,112 | 219,300 |
2014/01/20 | 1,109 | 1,110 | 1,103 | 1,109 | 157,900 |
2014/01/17 | 1,093 | 1,105 | 1,092 | 1,103 | 224,800 |
2014/01/16 | 1,095 | 1,103 | 1,093 | 1,094 | 270,100 |
2014/01/15 | 1,091 | 1,097 | 1,088 | 1,097 | 207,900 |
2014/01/14 | 1,092 | 1,095 | 1,077 | 1,089 | 351,800 |
2014/01/10 | 1,103 | 1,103 | 1,093 | 1,095 | 288,400 |
2014/01/09 | 1,104 | 1,109 | 1,093 | 1,108 | 258,700 |
2014/01/08 | 1,094 | 1,105 | 1,089 | 1,105 | 303,900 |
2014/01/07 | 1,096 | 1,101 | 1,086 | 1,089 | 240,100 |
2014/01/06 | 1,090 | 1,100 | 1,081 | 1,096 | 314,600 |