コロワイド(7616)の株価時系列情報
コロワイド(7616)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 |
---|---|---|---|---|---|
2000/12/29 | 2,050 | 2,050 | 2,050 | 2,050 | 1,500 |
2000/12/28 | 2,100 | 2,100 | 1,950 | 1,950 | 4,000 |
2000/12/27 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 |
2000/12/26 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 |
2000/12/25 | 1,901 | 2,000 | 1,901 | 2,000 | 2,500 |
2000/12/22 | 1,855 | 1,900 | 1,855 | 1,900 | 2,500 |
2000/12/21 | 1,865 | 1,900 | 1,850 | 1,870 | 3,500 |
2000/12/20 | 1,950 | 1,950 | 1,850 | 1,850 | 6,000 |
2000/12/19 | 2,000 | 2,000 | 1,940 | 1,950 | 6,500 |
2000/12/18 | 2,000 | 2,030 | 1,980 | 2,000 | 5,500 |
2000/12/15 | 2,000 | 2,020 | 2,000 | 2,020 | 7,500 |
2000/12/14 | 2,050 | 2,050 | 2,000 | 2,000 | 14,000 |
2000/12/13 | 2,090 | 2,090 | 2,080 | 2,080 | 2,000 |
2000/12/12 | 2,085 | 2,085 | 2,085 | 2,085 | 1,000 |
2000/12/11 | 2,090 | 2,090 | 2,090 | 2,090 | 500 |
2000/12/08 | 2,100 | 2,100 | 2,000 | 2,000 | 6,000 |
2000/12/07 | 2,070 | 2,070 | 2,050 | 2,050 | 1,500 |
2000/12/06 | 2,070 | 2,070 | 2,050 | 2,070 | 3,000 |
2000/12/05 | 2,070 | 2,070 | 2,070 | 2,070 | 1,500 |
2000/12/04 | 1,980 | 2,070 | 1,980 | 2,070 | 6,500 |
2000/12/01 | 2,000 | 2,000 | 1,980 | 2,000 | 5,500 |
2000/11/30 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 |
2000/11/29 | 2,100 | 2,100 | 2,050 | 2,050 | 1,500 |
2000/11/28 | 2,100 | 2,100 | 2,010 | 2,100 | 2,500 |
2000/11/24 | 2,100 | 2,100 | 2,010 | 2,010 | 1,500 |
2000/11/22 | 2,020 | 2,020 | 2,020 | 2,020 | 1,500 |
2000/11/21 | 2,030 | 2,080 | 2,030 | 2,080 | 2,500 |
2000/11/20 | 2,100 | 2,100 | 2,000 | 2,000 | 5,500 |
2000/11/17 | 2,070 | 2,100 | 2,050 | 2,100 | 5,000 |
2000/11/16 | 2,080 | 2,080 | 2,060 | 2,060 | 5,000 |
2000/11/15 | 2,100 | 2,100 | 2,060 | 2,060 | 6,500 |
2000/11/14 | 2,100 | 2,100 | 2,080 | 2,080 | 3,500 |
2000/11/13 | 2,110 | 2,110 | 2,100 | 2,110 | 3,000 |
2000/11/10 | 2,100 | 2,200 | 2,100 | 2,110 | 4,500 |
2000/11/09 | 2,150 | 2,150 | 2,100 | 2,100 | 1,500 |
2000/11/08 | 2,195 | 2,195 | 2,100 | 2,150 | 12,000 |
2000/11/07 | 2,250 | 2,250 | 2,100 | 2,230 | 4,000 |
2000/11/06 | 2,240 | 2,240 | 2,060 | 2,060 | 4,500 |
2000/11/02 | 2,060 | 2,100 | 2,060 | 2,100 | 5,000 |
2000/11/01 | 2,100 | 2,100 | 2,060 | 2,100 | 15,500 |
2000/10/31 | 2,135 | 2,135 | 2,100 | 2,100 | 4,500 |
2000/10/30 | 2,160 | 2,160 | 2,135 | 2,135 | 3,500 |
2000/10/27 | 2,120 | 2,120 | 2,100 | 2,100 | 2,000 |
2000/10/26 | 2,100 | 2,120 | 2,100 | 2,120 | 6,000 |
2000/10/25 | 2,105 | 2,105 | 2,100 | 2,100 | 2,000 |
2000/10/24 | 2,040 | 2,100 | 2,040 | 2,100 | 5,500 |
2000/10/23 | 2,105 | 2,110 | 2,040 | 2,040 | 10,500 |
2000/10/20 | 2,250 | 2,250 | 2,100 | 2,100 | 8,000 |
2000/10/19 | 2,090 | 2,100 | 2,080 | 2,080 | 13,000 |
2000/10/18 | 2,100 | 2,140 | 2,050 | 2,060 | 5,000 |
2000/10/17 | 2,100 | 2,200 | 2,100 | 2,150 | 3,500 |
2000/10/16 | 2,130 | 2,250 | 2,130 | 2,200 | 7,500 |
2000/10/13 | 2,000 | 2,100 | 1,980 | 2,015 | 33,500 |