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 |
---|---|---|---|---|---|
2007/12/28 | 541 | 542 | 537 | 539 | 38,000 |
2007/12/27 | 544 | 545 | 543 | 544 | 43,500 |
2007/12/26 | 546 | 546 | 543 | 544 | 46,000 |
2007/12/25 | 530 | 554 | 530 | 539 | 186,500 |
2007/12/21 | 524 | 524 | 520 | 524 | 78,500 |
2007/12/20 | 528 | 531 | 524 | 524 | 60,000 |
2007/12/19 | 532 | 534 | 528 | 528 | 54,500 |
2007/12/18 | 520 | 538 | 520 | 538 | 180,500 |
2007/12/17 | 526 | 526 | 520 | 520 | 85,000 |
2007/12/14 | 527 | 532 | 526 | 526 | 86,000 |
2007/12/13 | 529 | 532 | 527 | 527 | 59,500 |
2007/12/12 | 530 | 530 | 528 | 530 | 50,500 |
2007/12/11 | 530 | 533 | 530 | 531 | 52,000 |
2007/12/10 | 525 | 529 | 525 | 528 | 53,000 |
2007/12/07 | 519 | 526 | 519 | 525 | 100,500 |
2007/12/06 | 519 | 520 | 518 | 519 | 43,500 |
2007/12/05 | 514 | 518 | 513 | 518 | 61,000 |
2007/12/04 | 519 | 520 | 514 | 514 | 48,000 |
2007/12/03 | 518 | 520 | 518 | 519 | 62,000 |
2007/11/30 | 515 | 517 | 514 | 515 | 85,500 |
2007/11/29 | 511 | 515 | 511 | 514 | 63,500 |
2007/11/28 | 510 | 510 | 507 | 508 | 59,000 |
2007/11/27 | 506 | 510 | 505 | 508 | 87,500 |
2007/11/26 | 506 | 510 | 504 | 506 | 128,000 |
2007/11/22 | 507 | 508 | 502 | 505 | 127,500 |
2007/11/21 | 512 | 516 | 509 | 509 | 72,500 |
2007/11/20 | 515 | 516 | 507 | 511 | 98,500 |
2007/11/19 | 515 | 517 | 515 | 516 | 45,000 |
2007/11/16 | 517 | 519 | 513 | 515 | 85,000 |
2007/11/15 | 516 | 518 | 516 | 518 | 41,500 |
2007/11/14 | 526 | 526 | 510 | 515 | 161,000 |
2007/11/13 | 517 | 518 | 515 | 517 | 76,500 |
2007/11/12 | 530 | 530 | 515 | 517 | 132,500 |
2007/11/09 | 536 | 538 | 533 | 534 | 83,000 |
2007/11/08 | 540 | 541 | 534 | 535 | 99,000 |
2007/11/07 | 547 | 547 | 543 | 543 | 46,500 |
2007/11/06 | 541 | 550 | 541 | 545 | 71,500 |
2007/11/05 | 546 | 547 | 542 | 543 | 71,500 |
2007/11/02 | 538 | 549 | 538 | 547 | 80,500 |
2007/11/01 | 540 | 548 | 540 | 546 | 56,000 |
2007/10/31 | 535 | 541 | 535 | 540 | 112,000 |
2007/10/30 | 544 | 547 | 535 | 543 | 145,000 |
2007/10/29 | 542 | 548 | 542 | 546 | 106,500 |
2007/10/26 | 539 | 540 | 536 | 539 | 43,500 |
2007/10/25 | 543 | 543 | 535 | 535 | 64,000 |
2007/10/24 | 541 | 547 | 541 | 543 | 61,500 |
2007/10/23 | 540 | 544 | 538 | 540 | 46,000 |
2007/10/22 | 531 | 540 | 530 | 538 | 58,500 |
2007/10/19 | 541 | 544 | 537 | 541 | 61,500 |
2007/10/18 | 534 | 540 | 534 | 539 | 51,000 |
2007/10/17 | 542 | 544 | 531 | 534 | 109,000 |
2007/10/16 | 553 | 554 | 541 | 545 | 66,500 |
2007/10/15 | 552 | 557 | 550 | 553 | 58,500 |
2007/10/12 | 548 | 553 | 548 | 550 | 48,500 |
2007/10/11 | 545 | 553 | 542 | 553 | 106,000 |
2007/10/10 | 543 | 547 | 542 | 544 | 67,000 |
2007/10/09 | 540 | 545 | 540 | 540 | 51,500 |
2007/10/05 | 538 | 541 | 537 | 538 | 92,500 |
2007/10/04 | 539 | 540 | 536 | 539 | 67,500 |
2007/10/03 | 539 | 540 | 536 | 539 | 72,000 |
2007/10/02 | 530 | 539 | 530 | 539 | 88,500 |
2007/10/01 | 532 | 535 | 525 | 529 | 78,000 |
2007/09/28 | 538 | 542 | 530 | 535 | 67,500 |
2007/09/27 | 528 | 543 | 527 | 539 | 134,000 |
2007/09/26 | 530 | 531 | 522 | 527 | 104,500 |
2007/09/25 | 517 | 539 | 517 | 532 | 315,000 |
2007/09/21 | 571 | 575 | 560 | 575 | 420,500 |
2007/09/20 | 568 | 574 | 568 | 573 | 332,000 |
2007/09/19 | 561 | 568 | 561 | 567 | 186,500 |
2007/09/18 | 557 | 559 | 556 | 558 | 126,000 |
2007/09/14 | 553 | 557 | 553 | 555 | 164,000 |
2007/09/13 | 553 | 553 | 548 | 550 | 94,500 |
2007/09/12 | 547 | 554 | 545 | 547 | 128,500 |
2007/09/11 | 541 | 546 | 540 | 545 | 121,000 |
2007/09/10 | 536 | 547 | 534 | 540 | 111,500 |
2007/09/07 | 541 | 544 | 536 | 539 | 75,500 |
2007/09/06 | 536 | 538 | 531 | 536 | 107,000 |
2007/09/05 | 557 | 557 | 536 | 538 | 169,500 |
2007/09/04 | 542 | 547 | 541 | 547 | 93,000 |
2007/09/03 | 529 | 536 | 529 | 534 | 98,500 |
2007/08/31 | 518 | 521 | 516 | 521 | 104,500 |
2007/08/30 | 514 | 518 | 511 | 512 | 63,000 |
2007/08/29 | 510 | 511 | 506 | 509 | 98,500 |
2007/08/28 | 513 | 515 | 511 | 512 | 96,000 |
2007/08/27 | 516 | 519 | 510 | 513 | 94,000 |
2007/08/24 | 510 | 511 | 504 | 506 | 167,000 |
2007/08/23 | 512 | 513 | 510 | 512 | 72,000 |
2007/08/22 | 506 | 508 | 503 | 504 | 160,500 |
2007/08/21 | 508 | 510 | 506 | 506 | 124,500 |
2007/08/20 | 515 | 517 | 504 | 507 | 175,000 |
2007/08/17 | 504 | 504 | 500 | 500 | 219,000 |
2007/08/16 | 510 | 512 | 500 | 505 | 241,000 |
2007/08/15 | 522 | 525 | 512 | 513 | 186,500 |
2007/08/14 | 534 | 537 | 518 | 526 | 295,500 |
2007/08/13 | 533 | 534 | 530 | 533 | 101,500 |
2007/08/10 | 530 | 539 | 529 | 533 | 225,500 |
2007/08/09 | 530 | 548 | 528 | 545 | 474,500 |
2007/08/08 | 527 | 528 | 521 | 522 | 194,500 |
2007/08/07 | 534 | 537 | 524 | 526 | 204,000 |
2007/08/06 | 530 | 536 | 526 | 532 | 383,000 |
2007/08/03 | 562 | 565 | 552 | 554 | 194,500 |
2007/08/02 | 561 | 561 | 556 | 558 | 138,000 |
2007/08/01 | 566 | 567 | 557 | 557 | 110,000 |
2007/07/31 | 556 | 564 | 556 | 564 | 107,000 |
2007/07/30 | 545 | 556 | 538 | 555 | 185,500 |
2007/07/27 | 554 | 554 | 542 | 548 | 235,500 |
2007/07/26 | 562 | 562 | 555 | 555 | 136,500 |
2007/07/25 | 557 | 561 | 555 | 559 | 129,500 |
2007/07/24 | 556 | 559 | 555 | 559 | 160,500 |
2007/07/23 | 562 | 565 | 554 | 554 | 179,000 |
2007/07/20 | 568 | 571 | 561 | 561 | 153,000 |
2007/07/19 | 563 | 566 | 563 | 565 | 174,500 |
2007/07/18 | 570 | 570 | 560 | 563 | 266,500 |
2007/07/17 | 590 | 591 | 575 | 576 | 303,000 |
2007/07/13 | 602 | 602 | 585 | 589 | 333,500 |
2007/07/12 | 603 | 605 | 600 | 601 | 76,500 |
2007/07/11 | 606 | 606 | 602 | 602 | 85,000 |
2007/07/10 | 607 | 607 | 605 | 605 | 51,000 |
2007/07/09 | 606 | 607 | 604 | 606 | 70,500 |
2007/07/06 | 608 | 608 | 603 | 605 | 76,000 |
2007/07/05 | 608 | 609 | 606 | 607 | 69,500 |
2007/07/04 | 609 | 609 | 605 | 605 | 53,000 |
2007/07/03 | 608 | 609 | 605 | 609 | 82,500 |
2007/07/02 | 609 | 610 | 604 | 604 | 74,500 |
2007/06/29 | 612 | 612 | 604 | 607 | 140,000 |
2007/06/28 | 600 | 612 | 600 | 611 | 142,000 |
2007/06/27 | 602 | 602 | 597 | 597 | 80,500 |
2007/06/26 | 603 | 604 | 597 | 599 | 107,500 |
2007/06/25 | 602 | 605 | 601 | 602 | 148,000 |
2007/06/22 | 597 | 602 | 597 | 602 | 131,000 |
2007/06/21 | 597 | 597 | 594 | 596 | 56,000 |
2007/06/20 | 596 | 597 | 593 | 594 | 109,500 |
2007/06/19 | 595 | 596 | 593 | 595 | 44,000 |
2007/06/18 | 598 | 599 | 592 | 597 | 82,500 |
2007/06/15 | 590 | 596 | 588 | 596 | 119,500 |
2007/06/14 | 585 | 589 | 584 | 587 | 90,500 |
2007/06/13 | 590 | 590 | 576 | 582 | 216,500 |
2007/06/12 | 595 | 596 | 590 | 590 | 73,000 |
2007/06/11 | 598 | 600 | 595 | 596 | 126,000 |
2007/06/08 | 588 | 592 | 587 | 589 | 216,000 |
2007/06/07 | 595 | 600 | 595 | 598 | 98,000 |
2007/06/06 | 598 | 598 | 597 | 597 | 117,500 |
2007/06/05 | 595 | 598 | 593 | 598 | 140,000 |
2007/06/04 | 601 | 603 | 595 | 595 | 117,500 |
2007/06/01 | 598 | 602 | 595 | 598 | 128,500 |
2007/05/31 | 595 | 597 | 592 | 596 | 102,500 |
2007/05/30 | 593 | 595 | 591 | 594 | 170,000 |
2007/05/29 | 588 | 596 | 588 | 592 | 90,500 |
2007/05/28 | 592 | 594 | 586 | 593 | 116,000 |
2007/05/25 | 592 | 595 | 585 | 589 | 262,500 |
2007/05/24 | 604 | 604 | 594 | 602 | 112,000 |
2007/05/23 | 595 | 600 | 595 | 597 | 136,500 |
2007/05/22 | 570 | 593 | 570 | 592 | 171,000 |
2007/05/21 | 568 | 589 | 568 | 585 | 169,000 |
2007/05/18 | 587 | 591 | 557 | 564 | 305,500 |
2007/05/17 | 592 | 598 | 587 | 590 | 195,000 |
2007/05/16 | 590 | 599 | 589 | 594 | 230,000 |
2007/05/15 | 605 | 608 | 593 | 596 | 218,500 |
2007/05/14 | 617 | 617 | 606 | 608 | 225,500 |
2007/05/11 | 600 | 619 | 600 | 617 | 257,500 |
2007/05/10 | 617 | 621 | 610 | 617 | 261,500 |
2007/05/09 | 616 | 624 | 603 | 621 | 428,500 |
2007/05/08 | 603 | 625 | 595 | 625 | 1,546,000 |
2007/05/07 | 543 | 616 | 540 | 613 | 2,423,500 |
2007/05/02 | 512 | 519 | 512 | 516 | 261,000 |
2007/05/01 | 538 | 538 | 506 | 510 | 675,500 |
2007/04/27 | 533 | 544 | 533 | 540 | 226,500 |
2007/04/26 | 520 | 527 | 515 | 527 | 222,500 |
2007/04/25 | 524 | 526 | 514 | 522 | 256,000 |
2007/04/24 | 482 | 504 | 482 | 504 | 373,500 |
2007/04/23 | 502 | 509 | 494 | 494 | 341,500 |
2007/04/20 | 525 | 525 | 510 | 512 | 240,000 |
2007/04/19 | 534 | 537 | 527 | 528 | 206,500 |
2007/04/18 | 544 | 545 | 533 | 537 | 267,500 |
2007/04/17 | 554 | 559 | 546 | 546 | 253,000 |
2007/04/16 | 572 | 573 | 554 | 554 | 282,000 |
2007/04/13 | 583 | 583 | 575 | 575 | 100,000 |
2007/04/12 | 585 | 585 | 580 | 583 | 59,500 |
2007/04/11 | 588 | 588 | 584 | 585 | 85,500 |
2007/04/10 | 584 | 587 | 583 | 584 | 104,500 |
2007/04/09 | 576 | 584 | 576 | 584 | 106,000 |
2007/04/06 | 583 | 586 | 576 | 577 | 154,000 |
2007/04/05 | 595 | 597 | 582 | 582 | 231,000 |
2007/04/04 | 590 | 596 | 589 | 594 | 201,500 |
2007/04/03 | 598 | 598 | 588 | 590 | 215,500 |
2007/04/02 | 605 | 606 | 600 | 600 | 154,500 |
2007/03/30 | 603 | 609 | 602 | 607 | 129,500 |
2007/03/29 | 605 | 606 | 600 | 606 | 112,500 |
2007/03/28 | 609 | 615 | 607 | 607 | 208,000 |
2007/03/27 | 609 | 614 | 608 | 609 | 485,000 |
2007/03/26 | 629 | 630 | 621 | 623 | 932,500 |
2007/03/23 | 633 | 634 | 628 | 630 | 267,500 |
2007/03/22 | 630 | 635 | 630 | 632 | 223,000 |
2007/03/20 | 625 | 629 | 624 | 627 | 151,000 |
2007/03/19 | 618 | 624 | 617 | 619 | 148,000 |
2007/03/16 | 623 | 623 | 614 | 614 | 165,500 |
2007/03/15 | 627 | 628 | 622 | 623 | 105,500 |
2007/03/14 | 628 | 628 | 615 | 617 | 230,500 |
2007/03/13 | 635 | 635 | 629 | 630 | 190,500 |
2007/03/12 | 633 | 633 | 628 | 632 | 180,000 |
2007/03/09 | 625 | 629 | 623 | 628 | 218,000 |
2007/03/08 | 617 | 625 | 617 | 625 | 185,500 |
2007/03/07 | 619 | 623 | 615 | 615 | 232,000 |
2007/03/06 | 600 | 612 | 597 | 612 | 321,000 |
2007/03/05 | 614 | 614 | 599 | 599 | 342,500 |
2007/03/02 | 615 | 619 | 610 | 616 | 190,500 |
2007/03/01 | 620 | 620 | 607 | 614 | 270,000 |
2007/02/28 | 600 | 612 | 590 | 611 | 561,000 |
2007/02/27 | 633 | 634 | 615 | 616 | 320,000 |
2007/02/26 | 642 | 642 | 630 | 632 | 216,500 |
2007/02/23 | 640 | 640 | 631 | 635 | 190,000 |
2007/02/22 | 627 | 635 | 625 | 634 | 130,000 |
2007/02/21 | 622 | 625 | 621 | 622 | 154,500 |
2007/02/20 | 620 | 621 | 616 | 619 | 92,000 |
2007/02/19 | 617 | 622 | 615 | 617 | 146,500 |
2007/02/16 | 617 | 617 | 608 | 611 | 218,000 |
2007/02/15 | 601 | 622 | 601 | 613 | 338,000 |
2007/02/14 | 614 | 619 | 596 | 598 | 732,000 |
2007/02/13 | 610 | 630 | 602 | 614 | 779,500 |
2007/02/09 | 647 | 652 | 643 | 649 | 174,500 |
2007/02/08 | 649 | 652 | 645 | 645 | 173,000 |
2007/02/07 | 657 | 660 | 649 | 649 | 172,000 |
2007/02/06 | 657 | 663 | 654 | 656 | 196,000 |
2007/02/05 | 657 | 659 | 652 | 653 | 145,500 |
2007/02/02 | 641 | 657 | 641 | 656 | 194,000 |
2007/02/01 | 638 | 640 | 635 | 640 | 165,000 |
2007/01/31 | 645 | 645 | 636 | 636 | 158,000 |
2007/01/30 | 640 | 646 | 640 | 644 | 109,500 |
2007/01/29 | 647 | 647 | 637 | 640 | 121,500 |
2007/01/26 | 647 | 647 | 635 | 644 | 143,500 |
2007/01/25 | 656 | 658 | 647 | 647 | 170,500 |
2007/01/24 | 655 | 657 | 650 | 653 | 135,500 |
2007/01/23 | 660 | 660 | 650 | 655 | 175,500 |
2007/01/22 | 667 | 667 | 655 | 658 | 184,500 |
2007/01/19 | 651 | 667 | 651 | 662 | 206,500 |
2007/01/18 | 655 | 655 | 642 | 652 | 272,000 |
2007/01/17 | 635 | 658 | 635 | 649 | 593,500 |
2007/01/16 | 607 | 615 | 605 | 615 | 220,500 |
2007/01/15 | 605 | 607 | 600 | 602 | 202,000 |
2007/01/12 | 596 | 607 | 590 | 604 | 308,500 |
2007/01/11 | 595 | 597 | 591 | 595 | 144,000 |
2007/01/10 | 598 | 600 | 591 | 595 | 190,000 |
2007/01/09 | 600 | 600 | 596 | 598 | 172,500 |
2007/01/05 | 606 | 606 | 597 | 598 | 245,000 |
2007/01/04 | 601 | 604 | 601 | 601 | 122,000 |