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 |
---|---|---|---|---|---|
2018/12/28 | 2,643 | 2,698 | 2,634 | 2,662 | 158,200 |
2018/12/27 | 2,635 | 2,677 | 2,611 | 2,654 | 153,100 |
2018/12/26 | 2,488 | 2,577 | 2,488 | 2,557 | 123,600 |
2018/12/25 | 2,494 | 2,503 | 2,454 | 2,489 | 141,400 |
2018/12/21 | 2,619 | 2,619 | 2,526 | 2,565 | 184,200 |
2018/12/20 | 2,682 | 2,684 | 2,616 | 2,641 | 117,000 |
2018/12/19 | 2,704 | 2,710 | 2,684 | 2,707 | 79,300 |
2018/12/18 | 2,731 | 2,735 | 2,689 | 2,704 | 125,400 |
2018/12/17 | 2,753 | 2,791 | 2,734 | 2,750 | 101,900 |
2018/12/14 | 2,778 | 2,785 | 2,756 | 2,771 | 99,700 |
2018/12/13 | 2,768 | 2,793 | 2,761 | 2,778 | 93,800 |
2018/12/12 | 2,764 | 2,765 | 2,735 | 2,759 | 67,200 |
2018/12/11 | 2,802 | 2,812 | 2,721 | 2,730 | 153,100 |
2018/12/10 | 2,846 | 2,850 | 2,782 | 2,790 | 152,600 |
2018/12/07 | 2,779 | 2,839 | 2,779 | 2,833 | 97,800 |
2018/12/06 | 2,781 | 2,786 | 2,745 | 2,760 | 132,600 |
2018/12/05 | 2,815 | 2,827 | 2,789 | 2,805 | 136,300 |
2018/12/04 | 2,884 | 2,908 | 2,852 | 2,852 | 134,500 |
2018/12/03 | 2,811 | 2,868 | 2,811 | 2,867 | 150,600 |
2018/11/30 | 2,751 | 2,800 | 2,741 | 2,800 | 84,700 |
2018/11/29 | 2,769 | 2,800 | 2,759 | 2,763 | 70,400 |
2018/11/28 | 2,751 | 2,775 | 2,719 | 2,736 | 168,000 |
2018/11/27 | 2,717 | 2,762 | 2,709 | 2,746 | 81,200 |
2018/11/26 | 2,692 | 2,725 | 2,692 | 2,699 | 68,700 |
2018/11/22 | 2,680 | 2,702 | 2,657 | 2,678 | 86,500 |
2018/11/21 | 2,657 | 2,708 | 2,650 | 2,687 | 93,200 |
2018/11/20 | 2,686 | 2,713 | 2,681 | 2,699 | 104,000 |
2018/11/19 | 2,700 | 2,706 | 2,689 | 2,693 | 45,100 |
2018/11/16 | 2,698 | 2,724 | 2,693 | 2,704 | 62,500 |
2018/11/15 | 2,699 | 2,734 | 2,681 | 2,731 | 66,600 |
2018/11/14 | 2,740 | 2,749 | 2,708 | 2,712 | 93,200 |
2018/11/13 | 2,741 | 2,752 | 2,713 | 2,733 | 98,800 |
2018/11/12 | 2,810 | 2,817 | 2,769 | 2,783 | 88,900 |
2018/11/09 | 2,790 | 2,834 | 2,768 | 2,815 | 88,900 |
2018/11/08 | 2,784 | 2,794 | 2,767 | 2,785 | 62,500 |
2018/11/07 | 2,785 | 2,785 | 2,725 | 2,729 | 101,500 |
2018/11/06 | 2,757 | 2,767 | 2,742 | 2,755 | 96,800 |
2018/11/05 | 2,789 | 2,832 | 2,771 | 2,772 | 103,400 |
2018/11/02 | 2,768 | 2,801 | 2,730 | 2,791 | 120,200 |
2018/11/01 | 2,770 | 2,787 | 2,726 | 2,737 | 195,800 |
2018/10/31 | 2,838 | 2,861 | 2,826 | 2,829 | 169,600 |
2018/10/30 | 2,801 | 2,849 | 2,798 | 2,849 | 289,500 |
2018/10/29 | 2,885 | 2,888 | 2,800 | 2,801 | 194,800 |
2018/10/26 | 2,871 | 2,898 | 2,822 | 2,835 | 178,000 |
2018/10/25 | 2,917 | 2,949 | 2,851 | 2,856 | 250,800 |
2018/10/24 | 2,929 | 2,949 | 2,899 | 2,915 | 198,900 |
2018/10/23 | 2,892 | 2,900 | 2,852 | 2,856 | 196,300 |
2018/10/22 | 2,873 | 2,914 | 2,819 | 2,900 | 225,200 |
2018/10/19 | 2,821 | 2,855 | 2,814 | 2,849 | 145,300 |
2018/10/18 | 2,789 | 2,832 | 2,777 | 2,819 | 169,100 |
2018/10/17 | 2,837 | 2,881 | 2,800 | 2,813 | 239,200 |
2018/10/16 | 2,959 | 2,996 | 2,846 | 2,846 | 340,200 |
2018/10/15 | 2,901 | 3,080 | 2,801 | 3,010 | 709,400 |
2018/10/12 | 2,731 | 2,734 | 2,688 | 2,701 | 194,400 |
2018/10/11 | 2,704 | 2,726 | 2,685 | 2,719 | 199,100 |
2018/10/10 | 2,794 | 2,806 | 2,754 | 2,789 | 205,700 |
2018/10/09 | 2,801 | 2,848 | 2,770 | 2,793 | 150,400 |
2018/10/05 | 2,840 | 2,882 | 2,812 | 2,850 | 133,200 |
2018/10/04 | 2,930 | 2,930 | 2,866 | 2,869 | 91,000 |
2018/10/03 | 2,900 | 2,942 | 2,895 | 2,907 | 147,600 |
2018/10/02 | 2,887 | 2,923 | 2,859 | 2,908 | 139,500 |
2018/10/01 | 2,882 | 2,907 | 2,864 | 2,887 | 142,300 |
2018/09/28 | 2,830 | 2,883 | 2,830 | 2,872 | 150,200 |
2018/09/27 | 2,810 | 2,826 | 2,782 | 2,811 | 72,400 |
2018/09/26 | 2,788 | 2,822 | 2,786 | 2,819 | 67,200 |
2018/09/25 | 2,735 | 2,787 | 2,725 | 2,787 | 109,700 |
2018/09/21 | 2,730 | 2,740 | 2,720 | 2,730 | 91,900 |
2018/09/20 | 2,719 | 2,720 | 2,695 | 2,715 | 76,000 |
2018/09/19 | 2,670 | 2,720 | 2,654 | 2,714 | 121,400 |
2018/09/18 | 2,663 | 2,676 | 2,627 | 2,670 | 127,100 |
2018/09/14 | 2,650 | 2,676 | 2,647 | 2,666 | 115,700 |
2018/09/13 | 2,623 | 2,648 | 2,616 | 2,639 | 72,800 |
2018/09/12 | 2,620 | 2,620 | 2,569 | 2,614 | 87,600 |
2018/09/11 | 2,615 | 2,617 | 2,599 | 2,609 | 61,000 |
2018/09/10 | 2,613 | 2,620 | 2,597 | 2,604 | 55,700 |
2018/09/07 | 2,619 | 2,627 | 2,591 | 2,620 | 66,600 |
2018/09/06 | 2,587 | 2,661 | 2,584 | 2,642 | 168,200 |
2018/09/05 | 2,585 | 2,607 | 2,575 | 2,587 | 84,900 |
2018/09/04 | 2,585 | 2,606 | 2,552 | 2,597 | 136,400 |
2018/09/03 | 2,567 | 2,578 | 2,558 | 2,572 | 122,400 |
2018/08/31 | 2,538 | 2,573 | 2,526 | 2,563 | 100,900 |
2018/08/30 | 2,541 | 2,549 | 2,522 | 2,545 | 110,600 |
2018/08/29 | 2,525 | 2,554 | 2,522 | 2,531 | 108,900 |
2018/08/28 | 2,581 | 2,581 | 2,547 | 2,550 | 168,500 |
2018/08/27 | 2,565 | 2,574 | 2,545 | 2,567 | 88,700 |
2018/08/24 | 2,533 | 2,560 | 2,530 | 2,547 | 104,100 |
2018/08/23 | 2,510 | 2,533 | 2,508 | 2,521 | 83,500 |
2018/08/22 | 2,479 | 2,522 | 2,473 | 2,515 | 103,500 |
2018/08/21 | 2,466 | 2,496 | 2,466 | 2,480 | 117,100 |
2018/08/20 | 2,468 | 2,487 | 2,467 | 2,474 | 103,900 |
2018/08/17 | 2,481 | 2,489 | 2,459 | 2,484 | 90,200 |
2018/08/16 | 2,499 | 2,506 | 2,464 | 2,476 | 138,100 |
2018/08/15 | 2,509 | 2,530 | 2,501 | 2,501 | 97,500 |
2018/08/14 | 2,510 | 2,513 | 2,489 | 2,505 | 124,000 |
2018/08/13 | 2,504 | 2,513 | 2,476 | 2,487 | 166,800 |
2018/08/10 | 2,545 | 2,557 | 2,524 | 2,528 | 218,500 |
2018/08/09 | 2,498 | 2,548 | 2,454 | 2,539 | 208,500 |
2018/08/08 | 2,532 | 2,579 | 2,532 | 2,536 | 240,300 |
2018/08/07 | 2,448 | 2,506 | 2,428 | 2,497 | 195,500 |
2018/08/06 | 2,451 | 2,507 | 2,450 | 2,474 | 187,400 |
2018/08/03 | 2,437 | 2,447 | 2,423 | 2,428 | 91,800 |
2018/08/02 | 2,442 | 2,482 | 2,427 | 2,429 | 100,300 |
2018/08/01 | 2,454 | 2,457 | 2,435 | 2,442 | 64,700 |
2018/07/31 | 2,470 | 2,470 | 2,433 | 2,438 | 176,600 |
2018/07/30 | 2,487 | 2,523 | 2,480 | 2,490 | 137,700 |
2018/07/27 | 2,500 | 2,500 | 2,475 | 2,494 | 105,600 |
2018/07/26 | 2,485 | 2,492 | 2,472 | 2,491 | 88,700 |
2018/07/25 | 2,506 | 2,506 | 2,471 | 2,472 | 106,000 |
2018/07/24 | 2,480 | 2,511 | 2,462 | 2,496 | 228,700 |
2018/07/23 | 2,490 | 2,532 | 2,490 | 2,505 | 154,100 |
2018/07/20 | 2,475 | 2,506 | 2,451 | 2,504 | 187,100 |
2018/07/19 | 2,499 | 2,507 | 2,466 | 2,487 | 143,200 |
2018/07/18 | 2,500 | 2,507 | 2,469 | 2,500 | 171,700 |
2018/07/17 | 2,421 | 2,497 | 2,419 | 2,480 | 151,400 |
2018/07/13 | 2,443 | 2,468 | 2,417 | 2,424 | 358,700 |
2018/07/12 | 2,267 | 2,428 | 2,253 | 2,428 | 586,800 |
2018/07/11 | 2,270 | 2,340 | 2,186 | 2,235 | 767,500 |
2018/07/10 | 2,477 | 2,485 | 2,448 | 2,470 | 122,700 |
2018/07/09 | 2,450 | 2,459 | 2,398 | 2,436 | 128,500 |
2018/07/06 | 2,431 | 2,455 | 2,419 | 2,429 | 89,900 |
2018/07/05 | 2,476 | 2,480 | 2,418 | 2,426 | 91,100 |
2018/07/04 | 2,460 | 2,484 | 2,456 | 2,473 | 50,900 |
2018/07/03 | 2,510 | 2,511 | 2,453 | 2,484 | 141,800 |
2018/07/02 | 2,574 | 2,574 | 2,501 | 2,503 | 154,000 |
2018/06/29 | 2,600 | 2,601 | 2,560 | 2,579 | 175,800 |
2018/06/28 | 2,653 | 2,655 | 2,615 | 2,635 | 79,800 |
2018/06/27 | 2,647 | 2,652 | 2,604 | 2,640 | 107,400 |
2018/06/26 | 2,601 | 2,633 | 2,564 | 2,633 | 105,600 |
2018/06/25 | 2,637 | 2,637 | 2,600 | 2,619 | 98,600 |
2018/06/22 | 2,620 | 2,638 | 2,582 | 2,637 | 168,100 |
2018/06/21 | 2,664 | 2,667 | 2,632 | 2,647 | 104,800 |
2018/06/20 | 2,750 | 2,750 | 2,627 | 2,662 | 216,600 |
2018/06/19 | 2,833 | 2,833 | 2,764 | 2,764 | 205,600 |
2018/06/18 | 2,744 | 2,851 | 2,710 | 2,844 | 274,200 |
2018/06/15 | 2,750 | 2,760 | 2,721 | 2,730 | 68,900 |
2018/06/14 | 2,740 | 2,740 | 2,714 | 2,730 | 71,400 |
2018/06/13 | 2,726 | 2,758 | 2,722 | 2,744 | 84,300 |
2018/06/12 | 2,717 | 2,740 | 2,710 | 2,723 | 110,500 |
2018/06/11 | 2,730 | 2,738 | 2,695 | 2,710 | 94,800 |
2018/06/08 | 2,756 | 2,775 | 2,720 | 2,730 | 136,700 |
2018/06/07 | 2,696 | 2,766 | 2,685 | 2,745 | 153,300 |
2018/06/06 | 2,670 | 2,708 | 2,666 | 2,696 | 122,300 |
2018/06/05 | 2,670 | 2,674 | 2,638 | 2,659 | 105,800 |
2018/06/04 | 2,647 | 2,656 | 2,635 | 2,650 | 93,500 |
2018/06/01 | 2,640 | 2,655 | 2,625 | 2,647 | 85,300 |
2018/05/31 | 2,670 | 2,677 | 2,628 | 2,637 | 147,700 |
2018/05/30 | 2,647 | 2,662 | 2,632 | 2,657 | 85,600 |
2018/05/29 | 2,716 | 2,723 | 2,663 | 2,678 | 71,600 |
2018/05/28 | 2,722 | 2,732 | 2,705 | 2,716 | 46,600 |
2018/05/25 | 2,726 | 2,743 | 2,711 | 2,715 | 64,700 |
2018/05/24 | 2,760 | 2,760 | 2,719 | 2,725 | 90,700 |
2018/05/23 | 2,762 | 2,762 | 2,716 | 2,737 | 118,300 |
2018/05/22 | 2,778 | 2,786 | 2,754 | 2,776 | 107,100 |
2018/05/21 | 2,777 | 2,782 | 2,745 | 2,771 | 101,600 |
2018/05/18 | 2,787 | 2,788 | 2,763 | 2,780 | 86,800 |
2018/05/17 | 2,785 | 2,790 | 2,748 | 2,776 | 108,000 |
2018/05/16 | 2,758 | 2,795 | 2,750 | 2,774 | 127,000 |
2018/05/15 | 2,754 | 2,761 | 2,710 | 2,747 | 196,000 |
2018/05/14 | 2,757 | 2,767 | 2,745 | 2,762 | 69,000 |
2018/05/11 | 2,765 | 2,770 | 2,747 | 2,762 | 85,500 |
2018/05/10 | 2,789 | 2,789 | 2,754 | 2,765 | 85,900 |
2018/05/09 | 2,815 | 2,818 | 2,782 | 2,789 | 134,400 |
2018/05/08 | 2,817 | 2,856 | 2,797 | 2,812 | 184,700 |
2018/05/07 | 2,805 | 2,824 | 2,796 | 2,805 | 138,700 |
2018/05/02 | 2,841 | 2,860 | 2,820 | 2,829 | 109,800 |
2018/05/01 | 2,854 | 2,872 | 2,840 | 2,857 | 150,800 |
2018/04/27 | 2,916 | 2,916 | 2,842 | 2,855 | 200,800 |
2018/04/26 | 2,910 | 2,924 | 2,853 | 2,904 | 208,200 |
2018/04/25 | 2,873 | 2,911 | 2,848 | 2,897 | 285,300 |
2018/04/24 | 2,857 | 2,956 | 2,857 | 2,884 | 587,100 |
2018/04/23 | 2,760 | 2,830 | 2,751 | 2,812 | 559,300 |
2018/04/20 | 2,601 | 2,804 | 2,601 | 2,750 | 715,100 |
2018/04/19 | 2,563 | 2,564 | 2,505 | 2,527 | 160,500 |
2018/04/18 | 2,586 | 2,613 | 2,555 | 2,557 | 146,100 |
2018/04/17 | 2,629 | 2,645 | 2,590 | 2,598 | 103,000 |
2018/04/16 | 2,680 | 2,680 | 2,617 | 2,659 | 142,900 |
2018/04/13 | 2,545 | 2,703 | 2,494 | 2,694 | 484,100 |
2018/04/12 | 2,504 | 2,566 | 2,504 | 2,538 | 164,900 |
2018/04/11 | 2,542 | 2,546 | 2,458 | 2,487 | 162,500 |
2018/04/10 | 2,601 | 2,607 | 2,552 | 2,561 | 112,600 |
2018/04/09 | 2,624 | 2,634 | 2,605 | 2,617 | 72,500 |
2018/04/06 | 2,610 | 2,641 | 2,605 | 2,621 | 99,900 |
2018/04/05 | 2,588 | 2,610 | 2,567 | 2,600 | 111,800 |
2018/04/04 | 2,540 | 2,578 | 2,540 | 2,572 | 92,600 |
2018/04/03 | 2,504 | 2,525 | 2,488 | 2,515 | 121,200 |
2018/04/02 | 2,543 | 2,562 | 2,517 | 2,521 | 68,600 |
2018/03/30 | 2,572 | 2,579 | 2,532 | 2,539 | 90,000 |
2018/03/29 | 2,587 | 2,598 | 2,520 | 2,550 | 98,500 |
2018/03/28 | 2,480 | 2,566 | 2,480 | 2,561 | 143,300 |
2018/03/27 | 2,464 | 2,492 | 2,454 | 2,482 | 109,500 |
2018/03/26 | 2,449 | 2,459 | 2,427 | 2,453 | 97,800 |
2018/03/23 | 2,458 | 2,480 | 2,446 | 2,452 | 147,800 |
2018/03/22 | 2,472 | 2,494 | 2,455 | 2,486 | 132,100 |
2018/03/20 | 2,486 | 2,509 | 2,482 | 2,496 | 83,300 |
2018/03/19 | 2,513 | 2,513 | 2,472 | 2,487 | 75,000 |
2018/03/16 | 2,501 | 2,522 | 2,488 | 2,512 | 97,500 |
2018/03/15 | 2,531 | 2,534 | 2,473 | 2,521 | 142,500 |
2018/03/14 | 2,523 | 2,541 | 2,507 | 2,536 | 77,900 |
2018/03/13 | 2,498 | 2,538 | 2,498 | 2,537 | 99,600 |
2018/03/12 | 2,501 | 2,509 | 2,471 | 2,507 | 93,500 |
2018/03/09 | 2,545 | 2,548 | 2,484 | 2,492 | 172,400 |
2018/03/08 | 2,565 | 2,576 | 2,528 | 2,538 | 245,200 |
2018/03/07 | 2,491 | 2,542 | 2,488 | 2,534 | 158,700 |
2018/03/06 | 2,470 | 2,497 | 2,455 | 2,487 | 116,100 |
2018/03/05 | 2,472 | 2,499 | 2,450 | 2,467 | 98,400 |
2018/03/02 | 2,465 | 2,485 | 2,460 | 2,472 | 108,300 |
2018/03/01 | 2,509 | 2,517 | 2,483 | 2,491 | 140,500 |
2018/02/28 | 2,506 | 2,532 | 2,501 | 2,517 | 126,400 |
2018/02/27 | 2,548 | 2,548 | 2,505 | 2,512 | 112,000 |
2018/02/26 | 2,539 | 2,545 | 2,516 | 2,530 | 321,500 |
2018/02/23 | 2,563 | 2,584 | 2,553 | 2,570 | 577,200 |
2018/02/22 | 2,578 | 2,578 | 2,543 | 2,559 | 201,600 |
2018/02/21 | 2,556 | 2,616 | 2,526 | 2,606 | 171,500 |
2018/02/20 | 2,561 | 2,572 | 2,537 | 2,557 | 285,200 |
2018/02/19 | 2,519 | 2,584 | 2,510 | 2,568 | 282,500 |
2018/02/16 | 2,456 | 2,520 | 2,456 | 2,506 | 271,300 |
2018/02/15 | 2,466 | 2,505 | 2,462 | 2,465 | 219,200 |
2018/02/14 | 2,460 | 2,535 | 2,452 | 2,455 | 488,000 |
2018/02/13 | 2,624 | 2,624 | 2,513 | 2,516 | 426,600 |
2018/02/09 | 2,551 | 2,597 | 2,541 | 2,586 | 227,300 |
2018/02/08 | 2,640 | 2,662 | 2,612 | 2,613 | 165,500 |
2018/02/07 | 2,668 | 2,691 | 2,611 | 2,611 | 291,200 |
2018/02/06 | 2,598 | 2,623 | 2,545 | 2,586 | 280,300 |
2018/02/05 | 2,700 | 2,718 | 2,677 | 2,688 | 284,800 |
2018/02/02 | 2,716 | 2,743 | 2,696 | 2,728 | 166,500 |
2018/02/01 | 2,733 | 2,744 | 2,716 | 2,717 | 161,400 |
2018/01/31 | 2,740 | 2,782 | 2,738 | 2,740 | 201,800 |
2018/01/30 | 2,777 | 2,786 | 2,753 | 2,769 | 172,500 |
2018/01/29 | 2,768 | 2,797 | 2,759 | 2,777 | 122,700 |
2018/01/26 | 2,701 | 2,766 | 2,701 | 2,747 | 155,500 |
2018/01/25 | 2,720 | 2,728 | 2,691 | 2,727 | 115,800 |
2018/01/24 | 2,716 | 2,749 | 2,716 | 2,727 | 92,500 |
2018/01/23 | 2,717 | 2,734 | 2,702 | 2,723 | 172,600 |
2018/01/22 | 2,749 | 2,775 | 2,718 | 2,724 | 345,300 |
2018/01/19 | 2,641 | 2,743 | 2,628 | 2,721 | 314,300 |
2018/01/18 | 2,669 | 2,706 | 2,642 | 2,648 | 345,000 |
2018/01/17 | 2,631 | 2,675 | 2,612 | 2,660 | 217,100 |
2018/01/16 | 2,621 | 2,669 | 2,619 | 2,640 | 286,800 |
2018/01/15 | 2,469 | 2,610 | 2,462 | 2,595 | 570,300 |
2018/01/12 | 2,500 | 2,521 | 2,415 | 2,429 | 347,800 |
2018/01/11 | 2,492 | 2,526 | 2,467 | 2,517 | 188,800 |
2018/01/10 | 2,479 | 2,507 | 2,474 | 2,499 | 167,800 |
2018/01/09 | 2,474 | 2,491 | 2,470 | 2,479 | 121,200 |
2018/01/05 | 2,460 | 2,467 | 2,447 | 2,461 | 90,200 |
2018/01/04 | 2,450 | 2,458 | 2,431 | 2,451 | 84,100 |