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 |
---|---|---|---|---|---|
2017/12/29 | 2,431 | 2,432 | 2,420 | 2,432 | 43,900 |
2017/12/28 | 2,424 | 2,438 | 2,411 | 2,429 | 56,700 |
2017/12/27 | 2,411 | 2,440 | 2,407 | 2,426 | 54,400 |
2017/12/26 | 2,424 | 2,425 | 2,409 | 2,410 | 44,700 |
2017/12/25 | 2,429 | 2,437 | 2,405 | 2,411 | 65,400 |
2017/12/22 | 2,425 | 2,431 | 2,416 | 2,421 | 45,600 |
2017/12/21 | 2,418 | 2,428 | 2,406 | 2,425 | 67,400 |
2017/12/20 | 2,426 | 2,440 | 2,418 | 2,427 | 57,400 |
2017/12/19 | 2,444 | 2,448 | 2,424 | 2,428 | 76,200 |
2017/12/18 | 2,477 | 2,477 | 2,445 | 2,445 | 84,100 |
2017/12/15 | 2,425 | 2,484 | 2,423 | 2,473 | 183,200 |
2017/12/14 | 2,430 | 2,443 | 2,416 | 2,432 | 86,200 |
2017/12/13 | 2,448 | 2,450 | 2,420 | 2,424 | 87,000 |
2017/12/12 | 2,450 | 2,452 | 2,435 | 2,438 | 93,400 |
2017/12/11 | 2,455 | 2,459 | 2,439 | 2,446 | 70,800 |
2017/12/08 | 2,409 | 2,447 | 2,409 | 2,447 | 251,500 |
2017/12/07 | 2,345 | 2,401 | 2,342 | 2,373 | 207,100 |
2017/12/06 | 2,318 | 2,355 | 2,313 | 2,343 | 141,500 |
2017/12/05 | 2,310 | 2,344 | 2,301 | 2,339 | 82,900 |
2017/12/04 | 2,340 | 2,347 | 2,321 | 2,322 | 98,800 |
2017/12/01 | 2,345 | 2,351 | 2,314 | 2,344 | 158,100 |
2017/11/30 | 2,317 | 2,345 | 2,312 | 2,340 | 118,700 |
2017/11/29 | 2,299 | 2,317 | 2,296 | 2,311 | 100,600 |
2017/11/28 | 2,288 | 2,299 | 2,279 | 2,285 | 78,000 |
2017/11/27 | 2,295 | 2,301 | 2,278 | 2,282 | 128,200 |
2017/11/24 | 2,258 | 2,281 | 2,249 | 2,275 | 114,600 |
2017/11/22 | 2,255 | 2,255 | 2,240 | 2,252 | 105,100 |
2017/11/21 | 2,245 | 2,252 | 2,228 | 2,235 | 107,100 |
2017/11/20 | 2,205 | 2,239 | 2,205 | 2,235 | 131,600 |
2017/11/17 | 2,254 | 2,254 | 2,214 | 2,216 | 159,800 |
2017/11/16 | 2,209 | 2,263 | 2,206 | 2,248 | 120,800 |
2017/11/15 | 2,262 | 2,262 | 2,212 | 2,224 | 194,400 |
2017/11/14 | 2,281 | 2,302 | 2,277 | 2,282 | 136,300 |
2017/11/13 | 2,315 | 2,328 | 2,280 | 2,286 | 193,200 |
2017/11/10 | 2,290 | 2,331 | 2,285 | 2,322 | 191,600 |
2017/11/09 | 2,332 | 2,352 | 2,297 | 2,318 | 251,800 |
2017/11/08 | 2,342 | 2,346 | 2,312 | 2,325 | 202,700 |
2017/11/07 | 2,338 | 2,361 | 2,310 | 2,352 | 223,500 |
2017/11/06 | 2,400 | 2,400 | 2,364 | 2,365 | 271,800 |
2017/11/02 | 2,424 | 2,424 | 2,392 | 2,407 | 142,900 |
2017/11/01 | 2,423 | 2,444 | 2,413 | 2,418 | 134,500 |
2017/10/31 | 2,411 | 2,422 | 2,397 | 2,420 | 123,900 |
2017/10/30 | 2,420 | 2,443 | 2,400 | 2,429 | 248,300 |
2017/10/27 | 2,444 | 2,449 | 2,427 | 2,443 | 164,300 |
2017/10/26 | 2,430 | 2,467 | 2,414 | 2,425 | 235,000 |
2017/10/25 | 2,405 | 2,436 | 2,393 | 2,401 | 246,000 |
2017/10/24 | 2,362 | 2,405 | 2,357 | 2,382 | 336,400 |
2017/10/23 | 2,300 | 2,349 | 2,292 | 2,339 | 190,200 |
2017/10/20 | 2,294 | 2,308 | 2,285 | 2,292 | 103,300 |
2017/10/19 | 2,314 | 2,329 | 2,290 | 2,294 | 96,500 |
2017/10/18 | 2,301 | 2,321 | 2,298 | 2,309 | 103,200 |
2017/10/17 | 2,303 | 2,329 | 2,284 | 2,289 | 198,400 |
2017/10/16 | 2,300 | 2,354 | 2,290 | 2,303 | 421,900 |
2017/10/13 | 2,251 | 2,298 | 2,238 | 2,298 | 335,200 |
2017/10/12 | 2,238 | 2,270 | 2,184 | 2,245 | 401,900 |
2017/10/11 | 2,114 | 2,249 | 2,096 | 2,240 | 811,400 |
2017/10/10 | 2,060 | 2,062 | 2,036 | 2,061 | 279,800 |
2017/10/06 | 2,088 | 2,088 | 2,070 | 2,076 | 117,200 |
2017/10/05 | 2,103 | 2,108 | 2,083 | 2,088 | 163,100 |
2017/10/04 | 2,122 | 2,128 | 2,109 | 2,113 | 156,700 |
2017/10/03 | 2,120 | 2,135 | 2,106 | 2,134 | 139,000 |
2017/10/02 | 2,123 | 2,136 | 2,114 | 2,124 | 163,200 |
2017/09/29 | 2,103 | 2,116 | 2,098 | 2,113 | 139,000 |
2017/09/28 | 2,109 | 2,118 | 2,091 | 2,115 | 121,500 |
2017/09/27 | 2,120 | 2,123 | 2,092 | 2,108 | 217,000 |
2017/09/26 | 2,104 | 2,120 | 2,104 | 2,112 | 129,000 |
2017/09/25 | 2,078 | 2,100 | 2,071 | 2,100 | 154,100 |
2017/09/22 | 2,080 | 2,087 | 2,072 | 2,076 | 172,700 |
2017/09/21 | 2,071 | 2,083 | 2,067 | 2,072 | 162,800 |
2017/09/20 | 2,055 | 2,078 | 2,051 | 2,078 | 98,400 |
2017/09/19 | 2,066 | 2,070 | 2,049 | 2,068 | 139,000 |
2017/09/15 | 2,045 | 2,062 | 2,036 | 2,062 | 137,900 |
2017/09/14 | 2,043 | 2,052 | 2,038 | 2,045 | 117,600 |
2017/09/13 | 2,049 | 2,049 | 2,029 | 2,041 | 92,700 |
2017/09/12 | 2,040 | 2,054 | 2,038 | 2,042 | 128,100 |
2017/09/11 | 2,033 | 2,048 | 2,027 | 2,030 | 100,500 |
2017/09/08 | 2,012 | 2,032 | 2,012 | 2,021 | 115,200 |
2017/09/07 | 2,017 | 2,028 | 2,012 | 2,022 | 111,300 |
2017/09/06 | 2,002 | 2,013 | 1,991 | 2,012 | 99,900 |
2017/09/05 | 2,016 | 2,032 | 2,006 | 2,006 | 114,600 |
2017/09/04 | 2,043 | 2,047 | 2,013 | 2,015 | 159,700 |
2017/09/01 | 2,060 | 2,061 | 2,035 | 2,056 | 183,200 |
2017/08/31 | 2,050 | 2,074 | 2,048 | 2,060 | 150,300 |
2017/08/30 | 2,030 | 2,050 | 2,025 | 2,048 | 164,300 |
2017/08/29 | 2,008 | 2,035 | 2,003 | 2,030 | 116,700 |
2017/08/28 | 2,046 | 2,053 | 2,025 | 2,037 | 223,400 |
2017/08/25 | 2,053 | 2,056 | 2,040 | 2,042 | 117,700 |
2017/08/24 | 2,059 | 2,061 | 2,039 | 2,040 | 163,400 |
2017/08/23 | 2,070 | 2,082 | 2,062 | 2,064 | 164,000 |
2017/08/22 | 2,042 | 2,060 | 2,039 | 2,055 | 146,300 |
2017/08/21 | 2,035 | 2,054 | 2,031 | 2,042 | 107,700 |
2017/08/18 | 2,036 | 2,038 | 2,021 | 2,024 | 158,600 |
2017/08/17 | 2,045 | 2,063 | 2,037 | 2,055 | 117,800 |
2017/08/16 | 2,051 | 2,054 | 2,037 | 2,053 | 129,700 |
2017/08/15 | 2,045 | 2,067 | 2,041 | 2,058 | 139,800 |
2017/08/14 | 2,040 | 2,043 | 2,019 | 2,033 | 183,200 |
2017/08/10 | 2,044 | 2,057 | 2,037 | 2,056 | 116,900 |
2017/08/09 | 2,061 | 2,069 | 2,044 | 2,056 | 113,700 |
2017/08/08 | 2,055 | 2,070 | 2,050 | 2,063 | 258,000 |
2017/08/07 | 2,034 | 2,055 | 2,033 | 2,055 | 170,800 |
2017/08/04 | 2,018 | 2,030 | 2,012 | 2,025 | 180,900 |
2017/08/03 | 2,023 | 2,031 | 2,014 | 2,025 | 147,200 |
2017/08/02 | 2,035 | 2,035 | 2,014 | 2,025 | 185,900 |
2017/08/01 | 2,014 | 2,035 | 2,014 | 2,031 | 202,700 |
2017/07/31 | 2,012 | 2,022 | 2,009 | 2,013 | 118,600 |
2017/07/28 | 2,015 | 2,019 | 2,005 | 2,018 | 195,100 |
2017/07/27 | 2,022 | 2,036 | 2,013 | 2,015 | 256,300 |
2017/07/26 | 2,028 | 2,032 | 2,017 | 2,023 | 289,200 |
2017/07/25 | 2,042 | 2,046 | 2,008 | 2,015 | 325,800 |
2017/07/24 | 2,045 | 2,063 | 2,042 | 2,053 | 150,400 |
2017/07/21 | 2,043 | 2,052 | 2,030 | 2,051 | 202,700 |
2017/07/20 | 2,043 | 2,057 | 2,042 | 2,050 | 164,700 |
2017/07/19 | 2,060 | 2,061 | 2,036 | 2,048 | 313,900 |
2017/07/18 | 2,060 | 2,072 | 2,053 | 2,062 | 232,700 |
2017/07/14 | 2,028 | 2,054 | 2,017 | 2,052 | 292,900 |
2017/07/13 | 2,021 | 2,039 | 2,010 | 2,027 | 437,400 |
2017/07/12 | 2,050 | 2,051 | 1,993 | 2,012 | 740,600 |
2017/07/11 | 2,057 | 2,092 | 2,054 | 2,090 | 221,300 |
2017/07/10 | 2,052 | 2,055 | 2,013 | 2,038 | 216,400 |
2017/07/07 | 2,092 | 2,092 | 2,046 | 2,048 | 328,100 |
2017/07/06 | 2,121 | 2,121 | 2,098 | 2,101 | 221,200 |
2017/07/05 | 2,106 | 2,132 | 2,100 | 2,132 | 143,500 |
2017/07/04 | 2,109 | 2,125 | 2,104 | 2,114 | 130,700 |
2017/07/03 | 2,093 | 2,108 | 2,083 | 2,102 | 176,300 |
2017/06/30 | 2,088 | 2,109 | 2,086 | 2,093 | 195,100 |
2017/06/29 | 2,114 | 2,114 | 2,086 | 2,107 | 163,300 |
2017/06/28 | 2,118 | 2,122 | 2,103 | 2,103 | 120,600 |
2017/06/27 | 2,128 | 2,128 | 2,117 | 2,124 | 126,300 |
2017/06/26 | 2,112 | 2,126 | 2,111 | 2,120 | 117,800 |
2017/06/23 | 2,120 | 2,126 | 2,105 | 2,111 | 195,000 |
2017/06/22 | 2,121 | 2,135 | 2,116 | 2,132 | 87,000 |
2017/06/21 | 2,135 | 2,135 | 2,118 | 2,124 | 123,700 |
2017/06/20 | 2,126 | 2,143 | 2,120 | 2,137 | 120,400 |
2017/06/19 | 2,128 | 2,128 | 2,108 | 2,120 | 97,500 |
2017/06/16 | 2,124 | 2,128 | 2,103 | 2,125 | 157,400 |
2017/06/15 | 2,117 | 2,129 | 2,111 | 2,118 | 95,600 |
2017/06/14 | 2,128 | 2,131 | 2,116 | 2,116 | 111,200 |
2017/06/13 | 2,113 | 2,137 | 2,112 | 2,125 | 93,100 |
2017/06/12 | 2,125 | 2,127 | 2,108 | 2,122 | 98,900 |
2017/06/09 | 2,123 | 2,131 | 2,115 | 2,124 | 127,200 |
2017/06/08 | 2,150 | 2,164 | 2,139 | 2,140 | 101,500 |
2017/06/07 | 2,135 | 2,151 | 2,126 | 2,147 | 111,100 |
2017/06/06 | 2,173 | 2,173 | 2,132 | 2,133 | 163,400 |
2017/06/05 | 2,190 | 2,192 | 2,173 | 2,182 | 84,800 |
2017/06/02 | 2,169 | 2,196 | 2,165 | 2,190 | 153,700 |
2017/06/01 | 2,129 | 2,172 | 2,129 | 2,160 | 94,400 |
2017/05/31 | 2,147 | 2,152 | 2,123 | 2,128 | 108,000 |
2017/05/30 | 2,150 | 2,154 | 2,128 | 2,147 | 108,400 |
2017/05/29 | 2,150 | 2,153 | 2,131 | 2,141 | 91,500 |
2017/05/26 | 2,167 | 2,167 | 2,144 | 2,147 | 89,100 |
2017/05/25 | 2,202 | 2,202 | 2,164 | 2,167 | 76,300 |
2017/05/24 | 2,206 | 2,207 | 2,172 | 2,195 | 110,900 |
2017/05/23 | 2,215 | 2,215 | 2,190 | 2,193 | 103,400 |
2017/05/22 | 2,201 | 2,218 | 2,195 | 2,215 | 80,500 |
2017/05/19 | 2,200 | 2,206 | 2,179 | 2,195 | 82,100 |
2017/05/18 | 2,182 | 2,210 | 2,181 | 2,199 | 90,700 |
2017/05/17 | 2,213 | 2,229 | 2,188 | 2,215 | 162,700 |
2017/05/16 | 2,241 | 2,250 | 2,216 | 2,230 | 92,100 |
2017/05/15 | 2,261 | 2,271 | 2,240 | 2,253 | 56,900 |
2017/05/12 | 2,267 | 2,277 | 2,253 | 2,272 | 105,200 |
2017/05/11 | 2,300 | 2,307 | 2,268 | 2,277 | 104,300 |
2017/05/10 | 2,257 | 2,308 | 2,252 | 2,281 | 271,900 |
2017/05/09 | 2,257 | 2,259 | 2,232 | 2,238 | 93,300 |
2017/05/08 | 2,211 | 2,256 | 2,211 | 2,251 | 181,600 |
2017/05/02 | 2,180 | 2,212 | 2,180 | 2,196 | 175,000 |
2017/05/01 | 2,135 | 2,173 | 2,134 | 2,170 | 141,600 |
2017/04/28 | 2,141 | 2,157 | 2,120 | 2,153 | 170,200 |
2017/04/27 | 2,171 | 2,195 | 2,166 | 2,174 | 124,200 |
2017/04/26 | 2,181 | 2,191 | 2,162 | 2,184 | 142,500 |
2017/04/25 | 2,183 | 2,194 | 2,153 | 2,187 | 140,300 |
2017/04/24 | 2,163 | 2,189 | 2,157 | 2,183 | 138,700 |
2017/04/21 | 2,128 | 2,138 | 2,104 | 2,132 | 116,900 |
2017/04/20 | 2,123 | 2,137 | 2,113 | 2,128 | 113,700 |
2017/04/19 | 2,112 | 2,144 | 2,111 | 2,130 | 102,700 |
2017/04/18 | 2,150 | 2,164 | 2,122 | 2,122 | 128,300 |
2017/04/17 | 2,129 | 2,147 | 2,113 | 2,138 | 110,600 |
2017/04/14 | 2,190 | 2,194 | 2,125 | 2,129 | 151,700 |
2017/04/13 | 2,205 | 2,248 | 2,178 | 2,195 | 386,900 |
2017/04/12 | 2,119 | 2,218 | 2,112 | 2,218 | 648,000 |
2017/04/11 | 2,074 | 2,090 | 2,062 | 2,080 | 143,800 |
2017/04/10 | 2,087 | 2,113 | 2,074 | 2,084 | 114,500 |
2017/04/07 | 2,081 | 2,090 | 2,068 | 2,081 | 141,000 |
2017/04/06 | 2,081 | 2,087 | 2,048 | 2,058 | 139,200 |
2017/04/05 | 2,087 | 2,102 | 2,070 | 2,087 | 111,300 |
2017/04/04 | 2,100 | 2,109 | 2,076 | 2,087 | 134,100 |
2017/04/03 | 2,110 | 2,123 | 2,103 | 2,109 | 103,300 |
2017/03/31 | 2,132 | 2,149 | 2,105 | 2,105 | 113,200 |
2017/03/30 | 2,138 | 2,148 | 2,130 | 2,130 | 83,400 |
2017/03/29 | 2,139 | 2,155 | 2,131 | 2,154 | 65,900 |
2017/03/28 | 2,121 | 2,129 | 2,112 | 2,128 | 115,100 |
2017/03/27 | 2,121 | 2,124 | 2,102 | 2,114 | 66,400 |
2017/03/24 | 2,106 | 2,140 | 2,103 | 2,139 | 94,700 |
2017/03/23 | 2,123 | 2,129 | 2,103 | 2,114 | 87,700 |
2017/03/22 | 2,123 | 2,134 | 2,104 | 2,104 | 120,700 |
2017/03/21 | 2,163 | 2,170 | 2,157 | 2,169 | 62,800 |
2017/03/17 | 2,169 | 2,174 | 2,154 | 2,163 | 121,500 |
2017/03/16 | 2,148 | 2,173 | 2,142 | 2,172 | 93,300 |
2017/03/15 | 2,162 | 2,173 | 2,153 | 2,172 | 65,300 |
2017/03/14 | 2,162 | 2,172 | 2,151 | 2,166 | 83,300 |
2017/03/13 | 2,142 | 2,163 | 2,135 | 2,159 | 81,800 |
2017/03/10 | 2,154 | 2,161 | 2,135 | 2,150 | 140,200 |
2017/03/09 | 2,149 | 2,153 | 2,130 | 2,141 | 125,700 |
2017/03/08 | 2,147 | 2,171 | 2,144 | 2,161 | 99,600 |
2017/03/07 | 2,175 | 2,184 | 2,163 | 2,173 | 121,000 |
2017/03/06 | 2,159 | 2,188 | 2,148 | 2,180 | 111,900 |
2017/03/03 | 2,214 | 2,214 | 2,184 | 2,191 | 113,500 |
2017/03/02 | 2,199 | 2,215 | 2,190 | 2,196 | 182,800 |
2017/03/01 | 2,164 | 2,191 | 2,157 | 2,190 | 357,500 |
2017/02/28 | 2,113 | 2,146 | 2,087 | 2,142 | 270,800 |
2017/02/27 | 2,105 | 2,106 | 2,065 | 2,079 | 257,100 |
2017/02/24 | 2,137 | 2,137 | 2,111 | 2,114 | 595,800 |
2017/02/23 | 2,193 | 2,209 | 2,185 | 2,209 | 598,700 |
2017/02/22 | 2,215 | 2,222 | 2,168 | 2,193 | 328,100 |
2017/02/21 | 2,191 | 2,211 | 2,183 | 2,206 | 231,600 |
2017/02/20 | 2,172 | 2,189 | 2,151 | 2,182 | 372,700 |
2017/02/17 | 2,157 | 2,160 | 2,141 | 2,154 | 286,800 |
2017/02/16 | 2,191 | 2,214 | 2,166 | 2,172 | 271,600 |
2017/02/15 | 2,156 | 2,184 | 2,156 | 2,178 | 211,500 |
2017/02/14 | 2,138 | 2,151 | 2,136 | 2,146 | 278,300 |
2017/02/13 | 2,131 | 2,131 | 2,107 | 2,121 | 307,100 |
2017/02/10 | 2,112 | 2,120 | 2,090 | 2,119 | 192,400 |
2017/02/09 | 2,106 | 2,108 | 2,079 | 2,081 | 178,000 |
2017/02/08 | 2,118 | 2,118 | 2,103 | 2,114 | 115,200 |
2017/02/07 | 2,098 | 2,117 | 2,096 | 2,115 | 85,800 |
2017/02/06 | 2,124 | 2,124 | 2,097 | 2,109 | 174,100 |
2017/02/03 | 2,090 | 2,115 | 2,087 | 2,111 | 147,100 |
2017/02/02 | 2,109 | 2,116 | 2,081 | 2,088 | 188,400 |
2017/02/01 | 2,096 | 2,111 | 2,081 | 2,109 | 165,400 |
2017/01/31 | 2,086 | 2,106 | 2,080 | 2,104 | 153,500 |
2017/01/30 | 2,093 | 2,098 | 2,076 | 2,097 | 113,700 |
2017/01/27 | 2,085 | 2,112 | 2,084 | 2,100 | 186,800 |
2017/01/26 | 2,076 | 2,081 | 2,055 | 2,080 | 160,700 |
2017/01/25 | 2,085 | 2,085 | 2,051 | 2,063 | 151,300 |
2017/01/24 | 2,050 | 2,065 | 2,038 | 2,064 | 142,400 |
2017/01/23 | 2,098 | 2,099 | 2,052 | 2,064 | 295,400 |
2017/01/20 | 2,084 | 2,116 | 2,063 | 2,107 | 284,000 |
2017/01/19 | 2,048 | 2,089 | 2,041 | 2,084 | 212,700 |
2017/01/18 | 2,034 | 2,037 | 2,010 | 2,028 | 218,000 |
2017/01/17 | 2,084 | 2,090 | 2,027 | 2,034 | 365,200 |
2017/01/16 | 2,201 | 2,205 | 2,098 | 2,102 | 621,800 |
2017/01/13 | 2,224 | 2,239 | 2,219 | 2,239 | 98,800 |
2017/01/12 | 2,257 | 2,257 | 2,215 | 2,239 | 116,600 |
2017/01/11 | 2,267 | 2,272 | 2,251 | 2,259 | 61,200 |
2017/01/10 | 2,265 | 2,268 | 2,242 | 2,258 | 115,600 |
2017/01/06 | 2,222 | 2,271 | 2,218 | 2,264 | 150,200 |
2017/01/05 | 2,250 | 2,258 | 2,220 | 2,227 | 140,000 |
2017/01/04 | 2,206 | 2,262 | 2,191 | 2,249 | 236,500 |