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 |
---|---|---|---|---|---|
2004/12/30 | 1,155 | 1,210 | 1,155 | 1,191 | 42,000 |
2004/12/29 | 1,140 | 1,161 | 1,139 | 1,153 | 60,500 |
2004/12/28 | 1,116 | 1,139 | 1,112 | 1,121 | 45,500 |
2004/12/27 | 1,090 | 1,105 | 1,090 | 1,100 | 25,500 |
2004/12/24 | 1,090 | 1,100 | 1,080 | 1,086 | 50,000 |
2004/12/22 | 1,101 | 1,105 | 1,084 | 1,088 | 73,000 |
2004/12/21 | 1,053 | 1,119 | 1,053 | 1,118 | 106,500 |
2004/12/20 | 1,022 | 1,043 | 1,022 | 1,042 | 36,500 |
2004/12/17 | 1,006 | 1,049 | 1,003 | 1,019 | 66,000 |
2004/12/16 | 1,044 | 1,044 | 1,012 | 1,020 | 69,500 |
2004/12/15 | 1,076 | 1,076 | 1,045 | 1,045 | 41,000 |
2004/12/14 | 1,083 | 1,084 | 1,068 | 1,077 | 31,000 |
2004/12/13 | 1,091 | 1,097 | 1,081 | 1,081 | 33,000 |
2004/12/10 | 1,089 | 1,097 | 1,086 | 1,086 | 33,000 |
2004/12/09 | 1,076 | 1,090 | 1,073 | 1,078 | 16,000 |
2004/12/08 | 1,089 | 1,090 | 1,075 | 1,075 | 37,500 |
2004/12/07 | 1,110 | 1,110 | 1,083 | 1,089 | 47,500 |
2004/12/06 | 1,108 | 1,111 | 1,090 | 1,111 | 33,000 |
2004/12/03 | 1,148 | 1,148 | 1,076 | 1,104 | 74,000 |
2004/12/02 | 1,115 | 1,138 | 1,115 | 1,135 | 60,000 |
2004/12/01 | 1,126 | 1,128 | 1,112 | 1,112 | 46,500 |
2004/11/30 | 1,170 | 1,170 | 1,101 | 1,116 | 81,500 |
2004/11/29 | 1,172 | 1,185 | 1,171 | 1,173 | 23,500 |
2004/11/26 | 1,201 | 1,201 | 1,192 | 1,192 | 19,500 |
2004/11/25 | 1,210 | 1,210 | 1,190 | 1,207 | 15,000 |
2004/11/24 | 1,216 | 1,220 | 1,210 | 1,210 | 19,000 |
2004/11/22 | 1,240 | 1,240 | 1,213 | 1,220 | 21,500 |
2004/11/19 | 1,234 | 1,241 | 1,234 | 1,240 | 13,000 |
2004/11/18 | 1,224 | 1,236 | 1,224 | 1,234 | 8,000 |
2004/11/17 | 1,239 | 1,239 | 1,223 | 1,224 | 7,500 |
2004/11/16 | 1,232 | 1,244 | 1,232 | 1,232 | 6,000 |
2004/11/15 | 1,239 | 1,245 | 1,230 | 1,230 | 21,500 |
2004/11/12 | 1,222 | 1,245 | 1,222 | 1,241 | 20,000 |
2004/11/11 | 1,239 | 1,245 | 1,230 | 1,230 | 21,000 |
2004/11/10 | 1,240 | 1,240 | 1,230 | 1,239 | 14,000 |
2004/11/09 | 1,230 | 1,239 | 1,227 | 1,233 | 9,500 |
2004/11/08 | 1,234 | 1,237 | 1,231 | 1,231 | 8,500 |
2004/11/05 | 1,245 | 1,245 | 1,233 | 1,245 | 6,000 |
2004/11/04 | 1,246 | 1,254 | 1,228 | 1,254 | 23,500 |
2004/11/02 | 1,233 | 1,248 | 1,219 | 1,227 | 35,000 |
2004/11/01 | 1,238 | 1,249 | 1,216 | 1,249 | 39,000 |
2004/10/29 | 1,202 | 1,240 | 1,200 | 1,240 | 37,500 |
2004/10/28 | 1,208 | 1,250 | 1,203 | 1,222 | 58,000 |
2004/10/27 | 1,190 | 1,223 | 1,186 | 1,186 | 28,000 |
2004/10/26 | 1,171 | 1,187 | 1,171 | 1,172 | 20,500 |
2004/10/25 | 1,161 | 1,189 | 1,161 | 1,170 | 67,000 |
2004/10/22 | 1,206 | 1,221 | 1,206 | 1,221 | 16,500 |
2004/10/21 | 1,250 | 1,250 | 1,202 | 1,204 | 45,000 |
2004/10/20 | 1,242 | 1,271 | 1,242 | 1,263 | 31,000 |
2004/10/19 | 1,264 | 1,264 | 1,251 | 1,262 | 16,000 |
2004/10/18 | 1,230 | 1,249 | 1,225 | 1,244 | 41,500 |
2004/10/15 | 1,221 | 1,248 | 1,215 | 1,215 | 46,500 |
2004/10/14 | 1,211 | 1,229 | 1,202 | 1,220 | 70,000 |
2004/10/13 | 1,231 | 1,248 | 1,209 | 1,210 | 65,000 |
2004/10/12 | 1,288 | 1,288 | 1,228 | 1,229 | 70,500 |
2004/10/08 | 1,310 | 1,311 | 1,268 | 1,277 | 62,000 |
2004/10/07 | 1,341 | 1,341 | 1,304 | 1,327 | 42,000 |
2004/10/06 | 1,338 | 1,348 | 1,335 | 1,340 | 84,500 |
2004/10/05 | 1,337 | 1,365 | 1,335 | 1,352 | 90,500 |
2004/10/04 | 1,345 | 1,350 | 1,330 | 1,337 | 179,500 |
2004/10/01 | 1,330 | 1,347 | 1,322 | 1,347 | 33,000 |
2004/09/30 | 1,320 | 1,364 | 1,320 | 1,340 | 45,500 |
2004/09/29 | 1,309 | 1,315 | 1,293 | 1,308 | 63,500 |
2004/09/28 | 1,264 | 1,303 | 1,220 | 1,292 | 57,500 |
2004/09/27 | 1,299 | 1,318 | 1,261 | 1,265 | 101,000 |
2004/09/24 | 1,350 | 1,367 | 1,350 | 1,359 | 60,000 |
2004/09/22 | 1,390 | 1,390 | 1,381 | 1,381 | 59,000 |
2004/09/21 | 1,386 | 1,390 | 1,385 | 1,390 | 32,500 |
2004/09/17 | 1,375 | 1,382 | 1,375 | 1,382 | 23,000 |
2004/09/16 | 1,360 | 1,372 | 1,360 | 1,370 | 27,000 |
2004/09/15 | 1,380 | 1,380 | 1,349 | 1,360 | 75,500 |
2004/09/14 | 1,379 | 1,381 | 1,376 | 1,378 | 15,500 |
2004/09/13 | 1,385 | 1,386 | 1,375 | 1,376 | 13,500 |
2004/09/10 | 1,380 | 1,388 | 1,365 | 1,380 | 75,000 |
2004/09/09 | 1,350 | 1,388 | 1,345 | 1,365 | 37,500 |
2004/09/08 | 1,349 | 1,350 | 1,340 | 1,345 | 16,000 |
2004/09/07 | 1,350 | 1,350 | 1,334 | 1,335 | 23,000 |
2004/09/06 | 1,328 | 1,350 | 1,320 | 1,350 | 18,000 |
2004/09/03 | 1,303 | 1,318 | 1,303 | 1,315 | 12,500 |
2004/09/02 | 1,290 | 1,325 | 1,290 | 1,297 | 38,000 |
2004/09/01 | 1,280 | 1,290 | 1,280 | 1,286 | 43,500 |
2004/08/31 | 1,274 | 1,287 | 1,274 | 1,279 | 30,000 |
2004/08/30 | 1,280 | 1,280 | 1,275 | 1,279 | 34,000 |
2004/08/27 | 1,284 | 1,284 | 1,279 | 1,282 | 10,000 |
2004/08/26 | 1,272 | 1,283 | 1,272 | 1,272 | 20,000 |
2004/08/25 | 1,274 | 1,279 | 1,271 | 1,272 | 25,500 |
2004/08/24 | 1,285 | 1,285 | 1,275 | 1,278 | 17,500 |
2004/08/23 | 1,289 | 1,289 | 1,281 | 1,288 | 27,000 |
2004/08/20 | 1,269 | 1,288 | 1,261 | 1,275 | 22,500 |
2004/08/19 | 1,280 | 1,280 | 1,261 | 1,269 | 36,000 |
2004/08/18 | 1,257 | 1,267 | 1,257 | 1,267 | 21,500 |
2004/08/17 | 1,231 | 1,270 | 1,230 | 1,259 | 30,500 |
2004/08/16 | 1,235 | 1,235 | 1,221 | 1,230 | 14,000 |
2004/08/13 | 1,234 | 1,235 | 1,229 | 1,232 | 8,000 |
2004/08/12 | 1,232 | 1,234 | 1,222 | 1,230 | 9,500 |
2004/08/11 | 1,230 | 1,249 | 1,230 | 1,238 | 19,500 |
2004/08/10 | 1,216 | 1,231 | 1,213 | 1,221 | 14,500 |
2004/08/09 | 1,197 | 1,216 | 1,195 | 1,216 | 12,000 |
2004/08/06 | 1,220 | 1,223 | 1,192 | 1,197 | 35,500 |
2004/08/05 | 1,210 | 1,236 | 1,192 | 1,231 | 29,000 |
2004/08/04 | 1,160 | 1,210 | 1,150 | 1,210 | 64,000 |
2004/08/03 | 1,260 | 1,263 | 1,150 | 1,150 | 66,500 |
2004/08/02 | 1,273 | 1,273 | 1,260 | 1,260 | 13,500 |
2004/07/30 | 1,270 | 1,270 | 1,250 | 1,258 | 20,500 |
2004/07/29 | 1,285 | 1,285 | 1,266 | 1,270 | 21,500 |
2004/07/28 | 1,261 | 1,270 | 1,261 | 1,270 | 10,500 |
2004/07/27 | 1,255 | 1,270 | 1,250 | 1,250 | 20,000 |
2004/07/26 | 1,270 | 1,270 | 1,256 | 1,257 | 19,000 |
2004/07/23 | 1,267 | 1,285 | 1,267 | 1,270 | 19,500 |
2004/07/22 | 1,284 | 1,284 | 1,266 | 1,267 | 46,500 |
2004/07/21 | 1,291 | 1,291 | 1,276 | 1,277 | 17,000 |
2004/07/20 | 1,278 | 1,295 | 1,250 | 1,289 | 30,000 |
2004/07/16 | 1,289 | 1,289 | 1,279 | 1,280 | 22,500 |
2004/07/15 | 1,290 | 1,297 | 1,281 | 1,281 | 33,000 |
2004/07/14 | 1,290 | 1,315 | 1,281 | 1,281 | 64,500 |
2004/07/13 | 1,279 | 1,294 | 1,279 | 1,285 | 81,500 |
2004/07/12 | 1,259 | 1,297 | 1,259 | 1,280 | 25,500 |
2004/07/09 | 1,259 | 1,259 | 1,242 | 1,253 | 29,000 |
2004/07/08 | 1,240 | 1,273 | 1,240 | 1,255 | 61,500 |
2004/07/07 | 1,226 | 1,248 | 1,223 | 1,236 | 38,000 |
2004/07/06 | 1,286 | 1,286 | 1,247 | 1,280 | 63,500 |
2004/07/05 | 1,304 | 1,320 | 1,290 | 1,295 | 54,500 |
2004/07/02 | 1,285 | 1,345 | 1,260 | 1,324 | 248,000 |
2004/07/01 | 1,269 | 1,292 | 1,251 | 1,292 | 51,000 |
2004/06/30 | 1,201 | 1,279 | 1,196 | 1,241 | 107,500 |
2004/06/29 | 1,188 | 1,199 | 1,180 | 1,195 | 33,000 |
2004/06/28 | 1,172 | 1,179 | 1,171 | 1,175 | 49,000 |
2004/06/25 | 1,176 | 1,182 | 1,155 | 1,171 | 39,500 |
2004/06/24 | 1,185 | 1,185 | 1,164 | 1,175 | 20,500 |
2004/06/23 | 1,206 | 1,208 | 1,188 | 1,188 | 21,500 |
2004/06/22 | 1,220 | 1,220 | 1,208 | 1,208 | 18,000 |
2004/06/21 | 1,229 | 1,230 | 1,216 | 1,216 | 37,500 |
2004/06/18 | 1,227 | 1,230 | 1,201 | 1,208 | 34,000 |
2004/06/17 | 1,220 | 1,236 | 1,195 | 1,229 | 56,000 |
2004/06/16 | 1,190 | 1,202 | 1,171 | 1,202 | 58,000 |
2004/06/15 | 1,184 | 1,195 | 1,165 | 1,170 | 19,500 |
2004/06/14 | 1,119 | 1,257 | 1,119 | 1,183 | 32,000 |
2004/06/11 | 1,114 | 1,125 | 1,100 | 1,100 | 54,000 |
2004/06/10 | 1,111 | 1,128 | 1,106 | 1,115 | 12,000 |
2004/06/09 | 1,120 | 1,124 | 1,110 | 1,110 | 10,500 |
2004/06/08 | 1,099 | 1,120 | 1,099 | 1,110 | 12,000 |
2004/06/07 | 1,120 | 1,120 | 1,101 | 1,119 | 15,000 |
2004/06/04 | 1,090 | 1,100 | 1,085 | 1,100 | 6,500 |
2004/06/03 | 1,093 | 1,105 | 1,087 | 1,100 | 19,500 |
2004/06/02 | 1,093 | 1,094 | 1,087 | 1,090 | 5,000 |
2004/06/01 | 1,081 | 1,100 | 1,081 | 1,094 | 24,000 |
2004/05/31 | 1,076 | 1,120 | 1,057 | 1,120 | 61,500 |
2004/05/28 | 1,062 | 1,077 | 1,055 | 1,056 | 11,000 |
2004/05/27 | 1,079 | 1,079 | 1,057 | 1,057 | 20,500 |
2004/05/26 | 1,070 | 1,089 | 1,055 | 1,089 | 31,500 |
2004/05/25 | 1,050 | 1,064 | 1,038 | 1,050 | 11,000 |
2004/05/24 | 1,068 | 1,080 | 1,030 | 1,030 | 43,500 |
2004/05/21 | 1,036 | 1,065 | 1,036 | 1,064 | 24,000 |
2004/05/20 | 1,056 | 1,056 | 1,027 | 1,035 | 18,000 |
2004/05/19 | 1,031 | 1,070 | 1,030 | 1,055 | 26,000 |
2004/05/18 | 1,004 | 1,033 | 1,002 | 1,024 | 10,500 |
2004/05/17 | 1,050 | 1,050 | 1,010 | 1,024 | 15,500 |
2004/05/14 | 1,070 | 1,070 | 1,048 | 1,061 | 35,500 |
2004/05/13 | 1,069 | 1,070 | 1,040 | 1,070 | 26,500 |
2004/05/12 | 1,050 | 1,070 | 1,028 | 1,069 | 36,000 |
2004/05/11 | 972 | 1,050 | 972 | 1,010 | 56,500 |
2004/05/10 | 1,032 | 1,045 | 983 | 990 | 52,000 |
2004/05/07 | 1,056 | 1,069 | 1,040 | 1,052 | 16,500 |
2004/05/06 | 1,100 | 1,105 | 1,052 | 1,057 | 30,000 |
2004/04/30 | 1,130 | 1,130 | 1,090 | 1,095 | 81,500 |
2004/04/28 | 1,090 | 1,090 | 1,075 | 1,090 | 37,000 |
2004/04/27 | 990 | 990 | 985 | 990 | 9,000 |
2004/04/26 | 981 | 993 | 976 | 988 | 13,000 |
2004/04/23 | 988 | 996 | 985 | 996 | 31,500 |
2004/04/22 | 993 | 993 | 986 | 986 | 8,500 |
2004/04/21 | 992 | 993 | 980 | 985 | 17,500 |
2004/04/20 | 971 | 988 | 971 | 985 | 13,000 |
2004/04/19 | 986 | 988 | 972 | 980 | 8,500 |
2004/04/16 | 962 | 990 | 960 | 985 | 19,500 |
2004/04/15 | 995 | 997 | 952 | 955 | 40,500 |
2004/04/14 | 988 | 995 | 984 | 995 | 27,500 |
2004/04/13 | 988 | 995 | 982 | 995 | 28,000 |
2004/04/12 | 985 | 991 | 980 | 980 | 27,000 |
2004/04/09 | 988 | 988 | 978 | 985 | 23,500 |
2004/04/08 | 979 | 994 | 976 | 994 | 33,500 |
2004/04/07 | 979 | 981 | 973 | 976 | 25,500 |
2004/04/06 | 959 | 978 | 959 | 978 | 26,500 |
2004/04/05 | 960 | 963 | 952 | 958 | 20,000 |
2004/04/02 | 960 | 960 | 955 | 958 | 12,000 |
2004/04/01 | 964 | 965 | 952 | 960 | 11,500 |
2004/03/31 | 944 | 961 | 944 | 961 | 34,500 |
2004/03/30 | 960 | 962 | 943 | 943 | 13,000 |
2004/03/29 | 953 | 962 | 953 | 955 | 25,000 |
2004/03/26 | 936 | 960 | 936 | 945 | 50,500 |
2004/03/25 | 989 | 993 | 989 | 991 | 74,000 |
2004/03/24 | 986 | 990 | 983 | 986 | 49,500 |
2004/03/23 | 987 | 990 | 983 | 986 | 23,500 |
2004/03/22 | 990 | 993 | 987 | 987 | 25,000 |
2004/03/19 | 988 | 989 | 984 | 986 | 27,000 |
2004/03/18 | 985 | 990 | 985 | 990 | 29,500 |
2004/03/17 | 985 | 989 | 984 | 989 | 21,000 |
2004/03/16 | 990 | 990 | 983 | 983 | 19,500 |
2004/03/15 | 990 | 991 | 989 | 990 | 21,000 |
2004/03/12 | 991 | 991 | 987 | 989 | 21,500 |
2004/03/11 | 985 | 996 | 982 | 989 | 12,000 |
2004/03/10 | 990 | 993 | 984 | 985 | 27,000 |
2004/03/09 | 991 | 999 | 990 | 993 | 23,500 |
2004/03/08 | 982 | 990 | 981 | 986 | 22,000 |
2004/03/05 | 978 | 980 | 975 | 975 | 24,000 |
2004/03/04 | 970 | 980 | 970 | 973 | 13,500 |
2004/03/03 | 971 | 975 | 968 | 973 | 14,000 |
2004/03/02 | 958 | 967 | 958 | 967 | 24,000 |
2004/03/01 | 948 | 957 | 948 | 957 | 16,500 |
2004/02/27 | 944 | 946 | 936 | 945 | 13,000 |
2004/02/26 | 945 | 947 | 941 | 944 | 9,000 |
2004/02/25 | 937 | 945 | 937 | 944 | 8,500 |
2004/02/24 | 939 | 939 | 936 | 936 | 10,000 |
2004/02/23 | 940 | 940 | 936 | 939 | 9,500 |
2004/02/20 | 930 | 937 | 930 | 936 | 7,500 |
2004/02/19 | 940 | 940 | 935 | 935 | 5,000 |
2004/02/18 | 938 | 938 | 935 | 936 | 10,000 |
2004/02/17 | 931 | 937 | 930 | 937 | 9,000 |
2004/02/16 | 935 | 935 | 929 | 930 | 11,500 |
2004/02/13 | 935 | 935 | 925 | 930 | 6,500 |
2004/02/12 | 929 | 930 | 927 | 927 | 6,500 |
2004/02/10 | 920 | 930 | 920 | 930 | 8,500 |
2004/02/09 | 930 | 930 | 920 | 928 | 10,500 |
2004/02/06 | 924 | 925 | 917 | 917 | 8,000 |
2004/02/05 | 920 | 925 | 920 | 925 | 5,500 |
2004/02/04 | 926 | 926 | 917 | 920 | 5,500 |
2004/02/03 | 927 | 927 | 920 | 925 | 7,000 |
2004/02/02 | 911 | 929 | 911 | 925 | 4,000 |
2004/01/30 | 921 | 921 | 910 | 910 | 9,500 |
2004/01/29 | 926 | 930 | 920 | 920 | 20,500 |
2004/01/28 | 928 | 936 | 925 | 936 | 8,500 |
2004/01/27 | 926 | 930 | 926 | 927 | 8,500 |
2004/01/26 | 935 | 935 | 926 | 926 | 22,000 |
2004/01/23 | 940 | 940 | 932 | 938 | 5,000 |
2004/01/22 | 940 | 940 | 932 | 933 | 16,500 |
2004/01/21 | 938 | 945 | 932 | 944 | 9,000 |
2004/01/20 | 932 | 938 | 931 | 938 | 10,500 |
2004/01/19 | 931 | 940 | 931 | 935 | 6,000 |
2004/01/16 | 942 | 942 | 931 | 931 | 5,000 |
2004/01/15 | 941 | 949 | 932 | 932 | 5,500 |
2004/01/14 | 960 | 960 | 935 | 941 | 14,500 |
2004/01/13 | 930 | 955 | 930 | 954 | 14,000 |
2004/01/09 | 927 | 933 | 925 | 930 | 12,500 |
2004/01/08 | 915 | 926 | 915 | 926 | 12,500 |
2004/01/07 | 915 | 917 | 914 | 914 | 3,500 |
2004/01/06 | 916 | 917 | 915 | 916 | 12,000 |
2004/01/05 | 902 | 910 | 902 | 910 | 3,000 |