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 |
---|---|---|---|---|---|
2003/12/30 | 895 | 904 | 893 | 904 | 7,500 |
2003/12/29 | 899 | 899 | 894 | 895 | 8,500 |
2003/12/26 | 886 | 893 | 886 | 893 | 5,000 |
2003/12/25 | 887 | 890 | 886 | 890 | 8,500 |
2003/12/24 | 886 | 890 | 886 | 890 | 5,000 |
2003/12/22 | 895 | 896 | 885 | 895 | 8,000 |
2003/12/19 | 885 | 895 | 885 | 895 | 5,500 |
2003/12/18 | 899 | 899 | 890 | 895 | 2,000 |
2003/12/17 | 890 | 892 | 888 | 888 | 11,000 |
2003/12/16 | 890 | 898 | 890 | 891 | 5,500 |
2003/12/15 | 900 | 900 | 890 | 890 | 8,500 |
2003/12/12 | 903 | 903 | 889 | 889 | 20,500 |
2003/12/11 | 897 | 900 | 892 | 892 | 6,000 |
2003/12/10 | 894 | 894 | 890 | 892 | 3,500 |
2003/12/09 | 886 | 890 | 885 | 888 | 9,500 |
2003/12/08 | 888 | 888 | 880 | 880 | 8,000 |
2003/12/05 | 880 | 880 | 876 | 880 | 4,000 |
2003/12/04 | 880 | 885 | 880 | 885 | 5,000 |
2003/12/03 | 880 | 880 | 878 | 880 | 7,500 |
2003/12/02 | 891 | 891 | 881 | 886 | 15,500 |
2003/12/01 | 871 | 884 | 870 | 883 | 14,500 |
2003/11/28 | 868 | 878 | 866 | 866 | 7,000 |
2003/11/27 | 864 | 880 | 860 | 866 | 11,500 |
2003/11/26 | 879 | 879 | 870 | 870 | 6,000 |
2003/11/25 | 880 | 880 | 872 | 879 | 3,500 |
2003/11/21 | 869 | 873 | 869 | 872 | 2,000 |
2003/11/20 | 865 | 879 | 863 | 879 | 5,500 |
2003/11/19 | 856 | 870 | 856 | 870 | 9,500 |
2003/11/18 | 876 | 876 | 852 | 852 | 10,500 |
2003/11/17 | 887 | 890 | 875 | 878 | 23,000 |
2003/11/14 | 900 | 900 | 881 | 889 | 25,000 |
2003/11/13 | 870 | 879 | 870 | 879 | 8,000 |
2003/11/12 | 856 | 875 | 856 | 865 | 17,000 |
2003/11/11 | 850 | 861 | 850 | 855 | 26,000 |
2003/11/10 | 846 | 860 | 845 | 850 | 17,000 |
2003/11/07 | 845 | 861 | 845 | 846 | 26,500 |
2003/11/06 | 859 | 860 | 845 | 847 | 24,500 |
2003/11/05 | 843 | 864 | 843 | 855 | 31,000 |
2003/11/04 | 849 | 849 | 842 | 842 | 37,500 |
2003/10/31 | 845 | 846 | 843 | 843 | 21,000 |
2003/10/30 | 855 | 857 | 845 | 845 | 46,500 |
2003/10/29 | 858 | 860 | 855 | 855 | 31,000 |
2003/10/28 | 870 | 871 | 853 | 856 | 45,000 |
2003/10/27 | 876 | 876 | 870 | 870 | 43,500 |
2003/10/24 | 898 | 898 | 880 | 888 | 58,500 |
2003/10/23 | 904 | 906 | 897 | 897 | 67,000 |
2003/10/22 | 910 | 910 | 904 | 904 | 15,000 |
2003/10/21 | 910 | 913 | 905 | 909 | 22,000 |
2003/10/20 | 905 | 910 | 905 | 910 | 15,500 |
2003/10/17 | 904 | 910 | 902 | 905 | 21,000 |
2003/10/16 | 905 | 908 | 903 | 905 | 42,000 |
2003/10/15 | 905 | 909 | 903 | 907 | 14,000 |
2003/10/14 | 908 | 909 | 902 | 902 | 22,000 |
2003/10/10 | 910 | 917 | 910 | 910 | 19,000 |
2003/10/09 | 915 | 917 | 910 | 917 | 27,000 |
2003/10/08 | 908 | 910 | 905 | 905 | 20,000 |
2003/10/07 | 913 | 915 | 908 | 908 | 14,500 |
2003/10/06 | 920 | 920 | 912 | 912 | 11,000 |
2003/10/03 | 907 | 920 | 907 | 920 | 10,500 |
2003/10/02 | 902 | 907 | 900 | 904 | 25,500 |
2003/10/01 | 916 | 916 | 902 | 906 | 26,500 |
2003/09/30 | 912 | 920 | 911 | 912 | 15,000 |
2003/09/29 | 929 | 929 | 910 | 910 | 41,500 |
2003/09/26 | 917 | 929 | 915 | 920 | 50,500 |
2003/09/25 | 918 | 950 | 917 | 927 | 50,000 |
2003/09/24 | 990 | 993 | 982 | 988 | 63,000 |
2003/09/22 | 989 | 989 | 985 | 989 | 30,000 |
2003/09/19 | 980 | 984 | 979 | 980 | 23,500 |
2003/09/18 | 980 | 984 | 975 | 978 | 12,500 |
2003/09/17 | 965 | 985 | 963 | 985 | 26,500 |
2003/09/16 | 960 | 960 | 954 | 956 | 15,000 |
2003/09/12 | 949 | 954 | 945 | 954 | 34,500 |
2003/09/11 | 945 | 945 | 938 | 938 | 26,500 |
2003/09/10 | 948 | 950 | 946 | 950 | 16,000 |
2003/09/09 | 956 | 956 | 948 | 950 | 30,000 |
2003/09/08 | 951 | 954 | 950 | 954 | 6,000 |
2003/09/05 | 951 | 959 | 948 | 950 | 15,000 |
2003/09/04 | 950 | 958 | 950 | 950 | 12,000 |
2003/09/03 | 958 | 958 | 945 | 950 | 24,500 |
2003/09/02 | 959 | 960 | 954 | 956 | 8,500 |
2003/09/01 | 951 | 954 | 950 | 951 | 11,000 |
2003/08/29 | 945 | 950 | 945 | 949 | 19,000 |
2003/08/28 | 951 | 951 | 945 | 946 | 9,000 |
2003/08/27 | 945 | 953 | 945 | 950 | 18,000 |
2003/08/26 | 950 | 955 | 945 | 945 | 41,000 |
2003/08/25 | 951 | 959 | 950 | 954 | 12,000 |
2003/08/22 | 955 | 963 | 951 | 963 | 8,500 |
2003/08/21 | 950 | 960 | 950 | 955 | 7,000 |
2003/08/20 | 964 | 964 | 950 | 950 | 5,500 |
2003/08/19 | 959 | 966 | 945 | 964 | 27,000 |
2003/08/18 | 945 | 960 | 945 | 951 | 12,500 |
2003/08/15 | 950 | 950 | 940 | 945 | 22,500 |
2003/08/14 | 940 | 947 | 940 | 947 | 17,500 |
2003/08/13 | 922 | 940 | 922 | 926 | 19,000 |
2003/08/12 | 920 | 921 | 912 | 921 | 8,500 |
2003/08/11 | 912 | 920 | 910 | 918 | 18,500 |
2003/08/08 | 912 | 920 | 910 | 910 | 16,000 |
2003/08/07 | 928 | 929 | 915 | 924 | 7,500 |
2003/08/06 | 914 | 934 | 911 | 930 | 6,000 |
2003/08/05 | 929 | 929 | 910 | 915 | 12,000 |
2003/08/04 | 940 | 945 | 929 | 930 | 13,000 |
2003/08/01 | 931 | 937 | 930 | 933 | 23,000 |
2003/07/31 | 946 | 949 | 937 | 939 | 17,000 |
2003/07/30 | 949 | 950 | 943 | 950 | 11,000 |
2003/07/29 | 949 | 949 | 943 | 949 | 10,000 |
2003/07/28 | 948 | 949 | 943 | 949 | 5,000 |
2003/07/25 | 943 | 949 | 939 | 941 | 10,000 |
2003/07/24 | 942 | 949 | 942 | 949 | 5,000 |
2003/07/23 | 949 | 954 | 938 | 941 | 32,000 |
2003/07/22 | 935 | 949 | 935 | 949 | 6,000 |
2003/07/18 | 936 | 949 | 935 | 939 | 4,500 |
2003/07/17 | 936 | 949 | 936 | 949 | 10,000 |
2003/07/16 | 941 | 949 | 935 | 949 | 11,000 |
2003/07/15 | 957 | 960 | 940 | 940 | 21,000 |
2003/07/14 | 970 | 970 | 945 | 965 | 23,000 |
2003/07/11 | 932 | 979 | 931 | 978 | 36,500 |
2003/07/10 | 935 | 940 | 930 | 931 | 16,500 |
2003/07/09 | 932 | 935 | 930 | 931 | 11,000 |
2003/07/08 | 932 | 940 | 927 | 932 | 20,000 |
2003/07/07 | 926 | 931 | 924 | 931 | 10,000 |
2003/07/04 | 931 | 933 | 922 | 926 | 10,000 |
2003/07/03 | 928 | 930 | 921 | 930 | 13,000 |
2003/07/02 | 918 | 930 | 918 | 919 | 14,500 |
2003/07/01 | 916 | 925 | 914 | 916 | 19,500 |
2003/06/30 | 915 | 917 | 914 | 916 | 16,500 |
2003/06/27 | 914 | 914 | 910 | 911 | 13,000 |
2003/06/26 | 907 | 912 | 907 | 912 | 10,500 |
2003/06/25 | 914 | 914 | 906 | 907 | 7,500 |
2003/06/24 | 908 | 914 | 906 | 910 | 12,000 |
2003/06/23 | 899 | 900 | 895 | 900 | 9,500 |
2003/06/20 | 896 | 899 | 896 | 896 | 10,000 |
2003/06/19 | 891 | 900 | 891 | 895 | 8,000 |
2003/06/18 | 897 | 899 | 890 | 890 | 8,500 |
2003/06/17 | 896 | 898 | 880 | 896 | 12,500 |
2003/06/16 | 890 | 891 | 881 | 891 | 8,000 |
2003/06/13 | 894 | 894 | 883 | 883 | 24,500 |
2003/06/12 | 892 | 892 | 884 | 884 | 15,500 |
2003/06/11 | 887 | 891 | 886 | 886 | 13,500 |
2003/06/10 | 885 | 887 | 884 | 887 | 4,500 |
2003/06/09 | 889 | 890 | 885 | 890 | 12,000 |
2003/06/06 | 890 | 895 | 883 | 895 | 12,000 |
2003/06/05 | 888 | 891 | 886 | 891 | 5,000 |
2003/06/04 | 890 | 893 | 888 | 888 | 6,000 |
2003/06/03 | 889 | 895 | 888 | 895 | 10,500 |
2003/06/02 | 892 | 900 | 890 | 890 | 11,000 |
2003/05/30 | 900 | 900 | 890 | 894 | 9,000 |
2003/05/29 | 897 | 897 | 888 | 895 | 5,500 |
2003/05/28 | 899 | 899 | 897 | 897 | 5,000 |
2003/05/27 | 891 | 892 | 881 | 881 | 6,000 |
2003/05/26 | 903 | 903 | 890 | 890 | 7,500 |
2003/05/23 | 900 | 900 | 891 | 895 | 4,000 |
2003/05/22 | 884 | 904 | 881 | 898 | 25,000 |
2003/05/21 | 887 | 887 | 876 | 885 | 8,000 |
2003/05/20 | 886 | 888 | 878 | 885 | 14,000 |
2003/05/19 | 874 | 885 | 874 | 883 | 11,000 |
2003/05/16 | 877 | 885 | 870 | 870 | 13,000 |
2003/05/15 | 877 | 880 | 875 | 880 | 8,500 |
2003/05/14 | 890 | 890 | 875 | 880 | 11,500 |
2003/05/13 | 882 | 894 | 880 | 889 | 8,500 |
2003/05/12 | 876 | 884 | 875 | 883 | 5,000 |
2003/05/09 | 875 | 882 | 874 | 875 | 13,500 |
2003/05/08 | 874 | 874 | 871 | 871 | 5,000 |
2003/05/07 | 870 | 875 | 859 | 874 | 11,500 |
2003/05/06 | 875 | 875 | 859 | 870 | 9,500 |
2003/05/02 | 855 | 859 | 852 | 852 | 6,500 |
2003/05/01 | 863 | 865 | 851 | 853 | 6,000 |
2003/04/30 | 861 | 865 | 852 | 855 | 9,000 |
2003/04/28 | 856 | 860 | 846 | 860 | 14,500 |
2003/04/25 | 864 | 864 | 855 | 857 | 11,500 |
2003/04/24 | 860 | 862 | 850 | 862 | 4,000 |
2003/04/23 | 861 | 863 | 851 | 860 | 7,000 |
2003/04/22 | 868 | 868 | 840 | 860 | 10,000 |
2003/04/21 | 859 | 862 | 858 | 860 | 13,500 |
2003/04/18 | 850 | 850 | 840 | 849 | 5,000 |
2003/04/17 | 848 | 848 | 839 | 847 | 6,500 |
2003/04/16 | 849 | 849 | 835 | 848 | 9,500 |
2003/04/15 | 848 | 848 | 836 | 845 | 6,500 |
2003/04/14 | 843 | 848 | 835 | 835 | 6,000 |
2003/04/11 | 835 | 842 | 835 | 842 | 9,000 |
2003/04/10 | 840 | 850 | 834 | 838 | 4,000 |
2003/04/09 | 840 | 842 | 835 | 840 | 8,500 |
2003/04/08 | 840 | 840 | 835 | 840 | 3,000 |
2003/04/07 | 868 | 873 | 833 | 833 | 3,500 |
2003/04/04 | 830 | 849 | 830 | 849 | 4,000 |
2003/04/03 | 839 | 854 | 838 | 838 | 9,000 |
2003/04/02 | 827 | 848 | 827 | 836 | 4,000 |
2003/04/01 | 812 | 827 | 810 | 827 | 17,500 |
2003/03/31 | 851 | 851 | 830 | 831 | 27,500 |
2003/03/28 | 855 | 867 | 855 | 858 | 23,500 |
2003/03/27 | 860 | 860 | 855 | 855 | 12,000 |
2003/03/26 | 854 | 862 | 849 | 860 | 33,500 |
2003/03/25 | 885 | 905 | 882 | 904 | 56,500 |
2003/03/24 | 875 | 898 | 875 | 898 | 57,000 |
2003/03/20 | 866 | 875 | 864 | 868 | 37,000 |
2003/03/19 | 872 | 872 | 863 | 865 | 26,000 |
2003/03/18 | 883 | 883 | 867 | 870 | 15,000 |
2003/03/17 | 871 | 871 | 862 | 865 | 16,500 |
2003/03/14 | 870 | 870 | 868 | 870 | 47,000 |
2003/03/13 | 864 | 885 | 864 | 880 | 13,500 |
2003/03/12 | 861 | 863 | 852 | 863 | 28,500 |
2003/03/11 | 859 | 863 | 853 | 863 | 51,000 |
2003/03/10 | 890 | 890 | 875 | 875 | 31,500 |
2003/03/07 | 899 | 900 | 893 | 893 | 22,500 |
2003/03/06 | 914 | 914 | 903 | 903 | 24,000 |
2003/03/05 | 915 | 915 | 910 | 910 | 14,500 |
2003/03/04 | 912 | 915 | 909 | 915 | 21,000 |
2003/03/03 | 904 | 915 | 899 | 908 | 18,500 |
2003/02/28 | 883 | 896 | 875 | 889 | 27,500 |
2003/02/27 | 887 | 887 | 871 | 873 | 23,000 |
2003/02/26 | 888 | 889 | 871 | 872 | 35,500 |
2003/02/25 | 908 | 908 | 887 | 887 | 37,500 |
2003/02/24 | 910 | 910 | 906 | 909 | 19,000 |
2003/02/21 | 924 | 924 | 900 | 910 | 75,500 |
2003/02/20 | 934 | 937 | 931 | 932 | 11,500 |
2003/02/19 | 944 | 944 | 921 | 924 | 23,500 |
2003/02/18 | 950 | 951 | 945 | 950 | 14,000 |
2003/02/17 | 966 | 967 | 950 | 950 | 13,000 |
2003/02/14 | 968 | 968 | 966 | 966 | 14,500 |
2003/02/13 | 967 | 967 | 962 | 967 | 7,500 |
2003/02/12 | 959 | 966 | 955 | 966 | 29,500 |
2003/02/10 | 950 | 954 | 950 | 950 | 14,000 |
2003/02/07 | 951 | 956 | 942 | 942 | 26,000 |
2003/02/06 | 940 | 955 | 940 | 948 | 26,500 |
2003/02/05 | 940 | 940 | 932 | 940 | 16,500 |
2003/02/04 | 927 | 938 | 927 | 931 | 17,000 |
2003/02/03 | 900 | 922 | 900 | 922 | 11,000 |
2003/01/31 | 929 | 930 | 920 | 920 | 5,500 |
2003/01/30 | 930 | 931 | 922 | 929 | 15,500 |
2003/01/29 | 930 | 931 | 927 | 931 | 6,000 |
2003/01/28 | 926 | 930 | 926 | 928 | 6,000 |
2003/01/27 | 931 | 931 | 922 | 926 | 3,500 |
2003/01/24 | 926 | 935 | 926 | 930 | 14,000 |
2003/01/23 | 920 | 930 | 919 | 925 | 8,500 |
2003/01/22 | 920 | 920 | 912 | 912 | 3,000 |
2003/01/21 | 908 | 910 | 908 | 910 | 2,500 |
2003/01/20 | 908 | 922 | 901 | 921 | 7,500 |
2003/01/17 | 910 | 919 | 907 | 907 | 4,500 |
2003/01/16 | 910 | 920 | 904 | 904 | 5,000 |
2003/01/15 | 914 | 917 | 906 | 912 | 18,500 |
2003/01/14 | 908 | 912 | 905 | 905 | 14,000 |
2003/01/10 | 908 | 908 | 899 | 900 | 8,500 |
2003/01/09 | 895 | 902 | 894 | 899 | 12,500 |
2003/01/08 | 904 | 904 | 898 | 898 | 5,500 |
2003/01/07 | 904 | 904 | 900 | 900 | 2,500 |
2003/01/06 | 905 | 905 | 902 | 903 | 2,500 |