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 |
---|---|---|---|---|---|
2002/12/30 | 885 | 891 | 881 | 891 | 1,500 |
2002/12/27 | 864 | 890 | 864 | 885 | 5,500 |
2002/12/26 | 850 | 859 | 850 | 855 | 7,500 |
2002/12/25 | 860 | 861 | 850 | 850 | 9,000 |
2002/12/24 | 859 | 859 | 852 | 859 | 7,000 |
2002/12/20 | 858 | 860 | 850 | 850 | 8,000 |
2002/12/19 | 844 | 863 | 840 | 863 | 5,500 |
2002/12/18 | 858 | 858 | 846 | 846 | 7,500 |
2002/12/17 | 862 | 864 | 853 | 858 | 6,000 |
2002/12/16 | 862 | 862 | 842 | 842 | 2,500 |
2002/12/13 | 840 | 842 | 840 | 842 | 18,000 |
2002/12/12 | 857 | 860 | 855 | 855 | 7,000 |
2002/12/11 | 874 | 874 | 855 | 855 | 5,000 |
2002/12/10 | 860 | 879 | 860 | 874 | 7,000 |
2002/12/09 | 856 | 859 | 851 | 851 | 3,000 |
2002/12/06 | 884 | 884 | 862 | 862 | 6,500 |
2002/12/05 | 898 | 899 | 880 | 880 | 2,500 |
2002/12/04 | 876 | 885 | 876 | 885 | 3,500 |
2002/12/03 | 876 | 885 | 873 | 880 | 13,500 |
2002/12/02 | 900 | 900 | 861 | 873 | 13,500 |
2002/11/29 | 880 | 900 | 880 | 891 | 19,000 |
2002/11/28 | 861 | 880 | 851 | 880 | 15,500 |
2002/11/27 | 850 | 860 | 850 | 859 | 4,000 |
2002/11/26 | 855 | 860 | 849 | 850 | 6,500 |
2002/11/25 | 839 | 855 | 839 | 855 | 7,000 |
2002/11/22 | 831 | 839 | 831 | 839 | 4,000 |
2002/11/21 | 838 | 838 | 830 | 831 | 3,500 |
2002/11/20 | 829 | 839 | 819 | 839 | 9,000 |
2002/11/19 | 830 | 840 | 805 | 840 | 3,500 |
2002/11/18 | 830 | 840 | 827 | 840 | 3,000 |
2002/11/15 | 845 | 848 | 831 | 837 | 4,500 |
2002/11/14 | 845 | 845 | 832 | 833 | 6,000 |
2002/11/13 | 836 | 848 | 836 | 838 | 10,000 |
2002/11/12 | 834 | 839 | 834 | 836 | 20,500 |
2002/11/11 | 849 | 854 | 833 | 854 | 8,500 |
2002/11/08 | 871 | 872 | 868 | 869 | 12,500 |
2002/11/07 | 847 | 870 | 840 | 870 | 8,000 |
2002/11/06 | 836 | 848 | 836 | 836 | 8,500 |
2002/11/05 | 824 | 835 | 824 | 834 | 6,000 |
2002/11/01 | 820 | 822 | 817 | 822 | 14,500 |
2002/10/31 | 852 | 852 | 840 | 840 | 6,500 |
2002/10/30 | 851 | 853 | 850 | 851 | 8,500 |
2002/10/29 | 855 | 860 | 855 | 858 | 3,000 |
2002/10/28 | 853 | 855 | 852 | 855 | 4,500 |
2002/10/25 | 849 | 850 | 848 | 850 | 5,500 |
2002/10/24 | 848 | 848 | 841 | 841 | 4,500 |
2002/10/23 | 840 | 849 | 824 | 839 | 8,000 |
2002/10/22 | 844 | 853 | 840 | 840 | 9,500 |
2002/10/21 | 845 | 854 | 839 | 844 | 16,000 |
2002/10/18 | 849 | 850 | 820 | 820 | 9,000 |
2002/10/17 | 845 | 850 | 830 | 830 | 18,000 |
2002/10/16 | 854 | 855 | 835 | 835 | 21,500 |
2002/10/15 | 830 | 843 | 826 | 840 | 11,500 |
2002/10/11 | 814 | 844 | 814 | 827 | 7,500 |
2002/10/10 | 830 | 830 | 815 | 815 | 18,500 |
2002/10/09 | 830 | 830 | 823 | 830 | 11,500 |
2002/10/08 | 825 | 830 | 821 | 830 | 33,500 |
2002/10/07 | 860 | 860 | 826 | 826 | 15,500 |
2002/10/04 | 869 | 869 | 859 | 861 | 11,500 |
2002/10/03 | 874 | 874 | 860 | 873 | 12,500 |
2002/10/02 | 872 | 877 | 872 | 873 | 7,500 |
2002/10/01 | 885 | 885 | 870 | 871 | 7,500 |
2002/09/30 | 896 | 896 | 880 | 886 | 8,500 |
2002/09/27 | 899 | 899 | 890 | 898 | 12,000 |
2002/09/26 | 880 | 896 | 879 | 879 | 19,500 |
2002/09/25 | 860 | 890 | 860 | 876 | 18,500 |
2002/09/24 | 920 | 929 | 912 | 929 | 50,500 |
2002/09/20 | 910 | 917 | 910 | 917 | 27,000 |
2002/09/19 | 911 | 929 | 911 | 921 | 19,000 |
2002/09/18 | 905 | 912 | 905 | 912 | 21,500 |
2002/09/17 | 906 | 915 | 905 | 905 | 17,500 |
2002/09/13 | 902 | 913 | 902 | 907 | 34,000 |
2002/09/12 | 903 | 913 | 903 | 912 | 17,000 |
2002/09/11 | 918 | 918 | 903 | 903 | 5,500 |
2002/09/10 | 905 | 905 | 890 | 890 | 41,000 |
2002/09/09 | 907 | 908 | 906 | 907 | 41,500 |
2002/09/06 | 883 | 889 | 880 | 887 | 14,000 |
2002/09/05 | 886 | 891 | 880 | 882 | 20,000 |
2002/09/04 | 890 | 891 | 880 | 886 | 32,000 |
2002/09/03 | 910 | 911 | 891 | 891 | 25,000 |
2002/09/02 | 887 | 909 | 887 | 909 | 107,000 |
2002/08/30 | 931 | 935 | 886 | 887 | 403,499 |
2002/08/29 | 935 | 942 | 931 | 931 | 91,000 |
2002/08/28 | 929 | 933 | 927 | 933 | 30,500 |
2002/08/27 | 921 | 931 | 920 | 927 | 67,500 |
2002/08/26 | 926 | 926 | 920 | 921 | 26,000 |
2002/08/23 | 928 | 930 | 921 | 927 | 38,000 |
2002/08/22 | 933 | 933 | 925 | 927 | 66,000 |
2002/08/21 | 939 | 940 | 923 | 924 | 216,500 |
2002/08/20 | 901 | 909 | 900 | 909 | 18,000 |
2002/08/19 | 896 | 901 | 895 | 901 | 18,500 |
2002/08/16 | 896 | 896 | 894 | 895 | 14,000 |
2002/08/15 | 890 | 894 | 890 | 894 | 5,000 |
2002/08/14 | 886 | 889 | 885 | 889 | 11,000 |
2002/08/13 | 880 | 885 | 879 | 885 | 8,500 |
2002/08/12 | 890 | 890 | 885 | 889 | 9,000 |
2002/08/09 | 896 | 896 | 888 | 890 | 9,500 |
2002/08/08 | 879 | 885 | 872 | 885 | 11,500 |
2002/08/07 | 861 | 870 | 861 | 870 | 24,500 |
2002/08/06 | 862 | 874 | 861 | 861 | 32,500 |
2002/08/05 | 862 | 870 | 861 | 865 | 2,500 |
2002/08/02 | 860 | 860 | 860 | 860 | 500 |
2002/08/01 | 860 | 870 | 855 | 860 | 10,500 |
2002/07/31 | 870 | 880 | 870 | 880 | 8,000 |
2002/07/30 | 876 | 876 | 876 | 876 | 500 |
2002/07/29 | 880 | 880 | 870 | 875 | 9,500 |
2002/07/26 | 895 | 895 | 885 | 885 | 21,500 |
2002/07/25 | 896 | 897 | 888 | 895 | 12,500 |
2002/07/24 | 895 | 895 | 885 | 895 | 16,500 |
2002/07/23 | 860 | 885 | 860 | 884 | 10,500 |
2002/07/22 | 854 | 860 | 851 | 860 | 11,500 |
2002/07/19 | 849 | 860 | 849 | 860 | 79,000 |
2002/07/18 | 845 | 846 | 842 | 842 | 7,000 |
2002/07/17 | 850 | 850 | 843 | 843 | 25,500 |
2002/07/16 | 840 | 840 | 830 | 840 | 6,500 |
2002/07/15 | 830 | 831 | 830 | 831 | 7,000 |
2002/07/12 | 827 | 836 | 825 | 836 | 6,500 |
2002/07/11 | 830 | 833 | 827 | 827 | 26,000 |
2002/07/10 | 840 | 840 | 830 | 830 | 5,000 |
2002/07/09 | 830 | 833 | 825 | 833 | 3,500 |
2002/07/08 | 825 | 829 | 824 | 829 | 6,500 |
2002/07/05 | 830 | 830 | 825 | 825 | 4,500 |
2002/07/04 | 821 | 824 | 821 | 824 | 3,500 |
2002/07/03 | 820 | 820 | 820 | 820 | 6,500 |
2002/07/02 | 823 | 830 | 818 | 818 | 7,500 |
2002/07/01 | 822 | 824 | 817 | 823 | 5,000 |
2002/06/28 | 816 | 823 | 815 | 822 | 22,500 |
2002/06/27 | 812 | 815 | 810 | 810 | 7,000 |
2002/06/26 | 815 | 820 | 810 | 810 | 5,500 |
2002/06/25 | 801 | 817 | 801 | 817 | 5,500 |
2002/06/24 | 802 | 802 | 800 | 800 | 2,000 |
2002/06/21 | 803 | 804 | 802 | 802 | 6,000 |
2002/06/20 | 802 | 804 | 802 | 802 | 5,500 |
2002/06/19 | 803 | 810 | 802 | 802 | 2,500 |
2002/06/18 | 817 | 817 | 800 | 800 | 7,000 |
2002/06/17 | 820 | 827 | 816 | 816 | 3,500 |
2002/06/14 | 821 | 821 | 820 | 820 | 3,000 |
2002/06/13 | 820 | 825 | 820 | 825 | 3,000 |
2002/06/12 | 824 | 824 | 813 | 815 | 17,500 |
2002/06/11 | 812 | 826 | 812 | 815 | 37,500 |
2002/06/10 | 815 | 816 | 813 | 813 | 6,000 |
2002/06/07 | 820 | 820 | 816 | 820 | 6,500 |
2002/06/06 | 828 | 828 | 820 | 820 | 3,500 |
2002/06/05 | 820 | 829 | 815 | 828 | 13,000 |
2002/06/04 | 816 | 828 | 816 | 820 | 4,000 |
2002/06/03 | 824 | 834 | 815 | 815 | 6,000 |
2002/05/31 | 800 | 820 | 800 | 818 | 10,000 |
2002/05/30 | 804 | 810 | 795 | 803 | 9,000 |
2002/05/29 | 802 | 810 | 802 | 810 | 2,500 |
2002/05/28 | 825 | 825 | 801 | 802 | 4,500 |
2002/05/27 | 793 | 819 | 793 | 817 | 20,500 |
2002/05/24 | 793 | 795 | 785 | 795 | 12,000 |
2002/05/23 | 795 | 800 | 793 | 793 | 7,500 |
2002/05/22 | 797 | 800 | 791 | 793 | 7,000 |
2002/05/21 | 790 | 798 | 790 | 798 | 3,500 |
2002/05/20 | 799 | 799 | 788 | 794 | 6,500 |
2002/05/17 | 786 | 798 | 786 | 786 | 5,000 |
2002/05/16 | 785 | 785 | 785 | 785 | 2,500 |
2002/05/15 | 782 | 798 | 782 | 785 | 2,500 |
2002/05/14 | 781 | 791 | 781 | 781 | 3,500 |
2002/05/13 | 787 | 787 | 780 | 780 | 5,500 |
2002/05/10 | 790 | 790 | 786 | 786 | 1,500 |
2002/05/09 | 799 | 800 | 787 | 787 | 6,000 |
2002/05/08 | 800 | 800 | 790 | 790 | 2,500 |
2002/05/07 | 800 | 800 | 800 | 800 | 2,000 |
2002/05/02 | 799 | 800 | 799 | 800 | 2,000 |
2002/05/01 | 780 | 796 | 780 | 794 | 11,000 |
2002/04/30 | 821 | 830 | 820 | 820 | 4,000 |
2002/04/26 | 835 | 835 | 829 | 831 | 3,000 |
2002/04/25 | 840 | 840 | 800 | 838 | 11,500 |
2002/04/24 | 815 | 850 | 815 | 843 | 6,000 |
2002/04/23 | 830 | 855 | 830 | 855 | 7,500 |
2002/04/22 | 779 | 870 | 770 | 870 | 10,500 |
2002/04/19 | 765 | 779 | 765 | 779 | 3,500 |
2002/04/18 | 766 | 766 | 765 | 765 | 2,500 |
2002/04/17 | 765 | 765 | 760 | 765 | 6,500 |
2002/04/16 | 790 | 790 | 761 | 765 | 2,500 |
2002/04/15 | 770 | 770 | 760 | 760 | 7,500 |
2002/04/12 | 781 | 781 | 770 | 770 | 6,500 |
2002/04/11 | 790 | 790 | 780 | 780 | 1,000 |
2002/04/10 | 776 | 794 | 776 | 790 | 2,500 |
2002/04/09 | 795 | 795 | 765 | 766 | 6,000 |
2002/04/08 | 780 | 785 | 772 | 785 | 4,500 |
2002/04/05 | 799 | 799 | 785 | 785 | 5,500 |
2002/04/04 | 810 | 810 | 800 | 800 | 12,000 |
2002/04/03 | 810 | 810 | 809 | 809 | 1,000 |
2002/04/02 | 810 | 819 | 810 | 810 | 2,500 |
2002/04/01 | 810 | 811 | 810 | 810 | 6,500 |
2002/03/29 | 810 | 832 | 810 | 832 | 3,500 |
2002/03/28 | 820 | 849 | 812 | 849 | 3,500 |
2002/03/27 | 845 | 850 | 845 | 845 | 6,500 |
2002/03/26 | 825 | 870 | 825 | 865 | 13,000 |
2002/03/25 | 888 | 920 | 884 | 900 | 38,500 |
2002/03/22 | 871 | 884 | 870 | 884 | 22,500 |
2002/03/20 | 869 | 872 | 865 | 871 | 15,000 |
2002/03/19 | 871 | 874 | 865 | 870 | 11,500 |
2002/03/18 | 861 | 878 | 861 | 878 | 6,500 |
2002/03/15 | 875 | 880 | 861 | 861 | 5,500 |
2002/03/14 | 880 | 880 | 860 | 878 | 7,000 |
2002/03/13 | 885 | 889 | 880 | 880 | 13,000 |
2002/03/12 | 880 | 880 | 870 | 880 | 13,000 |
2002/03/11 | 860 | 880 | 860 | 870 | 15,000 |
2002/03/08 | 850 | 860 | 850 | 850 | 6,000 |
2002/03/07 | 860 | 860 | 845 | 846 | 4,000 |
2002/03/06 | 850 | 880 | 850 | 860 | 10,500 |
2002/03/05 | 850 | 880 | 805 | 880 | 15,500 |
2002/03/04 | 790 | 899 | 785 | 860 | 29,000 |
2002/03/01 | 720 | 800 | 715 | 800 | 43,500 |
2002/02/28 | 726 | 780 | 700 | 727 | 71,000 |
2002/02/27 | 735 | 740 | 722 | 725 | 9,000 |
2002/02/26 | 730 | 735 | 713 | 722 | 14,000 |
2002/02/25 | 740 | 750 | 730 | 735 | 13,000 |
2002/02/22 | 738 | 740 | 735 | 740 | 6,500 |
2002/02/21 | 750 | 750 | 740 | 740 | 9,500 |
2002/02/20 | 755 | 755 | 750 | 750 | 3,000 |
2002/02/19 | 746 | 750 | 746 | 748 | 7,500 |
2002/02/18 | 736 | 755 | 730 | 730 | 10,500 |
2002/02/15 | 739 | 742 | 720 | 720 | 37,500 |
2002/02/14 | 747 | 750 | 740 | 740 | 8,000 |
2002/02/13 | 760 | 760 | 745 | 747 | 17,000 |
2002/02/12 | 789 | 790 | 775 | 775 | 9,000 |
2002/02/08 | 791 | 791 | 789 | 789 | 3,500 |
2002/02/07 | 799 | 800 | 793 | 793 | 3,000 |
2002/02/06 | 805 | 810 | 800 | 800 | 8,000 |
2002/02/05 | 820 | 820 | 810 | 810 | 4,000 |
2002/02/04 | 820 | 820 | 813 | 817 | 2,000 |
2002/02/01 | 824 | 830 | 821 | 830 | 9,500 |
2002/01/31 | 819 | 839 | 810 | 830 | 8,500 |
2002/01/30 | 825 | 850 | 810 | 850 | 11,500 |
2002/01/29 | 810 | 850 | 805 | 850 | 14,000 |
2002/01/28 | 809 | 810 | 806 | 810 | 5,500 |
2002/01/25 | 815 | 815 | 805 | 810 | 6,000 |
2002/01/24 | 845 | 845 | 815 | 815 | 3,000 |
2002/01/23 | 800 | 865 | 781 | 865 | 26,000 |
2002/01/22 | 810 | 810 | 800 | 800 | 5,500 |
2002/01/21 | 799 | 800 | 795 | 800 | 5,500 |
2002/01/18 | 799 | 800 | 780 | 800 | 10,000 |
2002/01/17 | 795 | 800 | 771 | 800 | 17,500 |
2002/01/16 | 765 | 800 | 760 | 800 | 14,500 |
2002/01/15 | 764 | 770 | 754 | 769 | 7,500 |
2002/01/11 | 764 | 764 | 760 | 764 | 6,500 |
2002/01/10 | 749 | 764 | 749 | 764 | 10,000 |
2002/01/09 | 750 | 764 | 749 | 764 | 4,500 |
2002/01/08 | 719 | 770 | 719 | 759 | 12,500 |
2002/01/07 | 775 | 775 | 720 | 750 | 12,000 |
2002/01/04 | 750 | 775 | 750 | 775 | 9,500 |