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 |
---|---|---|---|---|---|
2008/12/30 | 535 | 538 | 533 | 537 | 36,000 |
2008/12/29 | 522 | 534 | 522 | 534 | 46,500 |
2008/12/26 | 523 | 526 | 523 | 525 | 18,000 |
2008/12/25 | 528 | 528 | 524 | 525 | 21,000 |
2008/12/24 | 525 | 527 | 525 | 526 | 29,000 |
2008/12/22 | 526 | 530 | 525 | 527 | 39,000 |
2008/12/19 | 530 | 530 | 525 | 527 | 41,500 |
2008/12/18 | 532 | 533 | 529 | 530 | 42,500 |
2008/12/17 | 530 | 535 | 527 | 535 | 54,000 |
2008/12/16 | 531 | 534 | 528 | 530 | 51,000 |
2008/12/15 | 529 | 536 | 529 | 535 | 59,500 |
2008/12/12 | 535 | 535 | 525 | 526 | 102,000 |
2008/12/11 | 530 | 535 | 528 | 535 | 58,500 |
2008/12/10 | 528 | 532 | 528 | 529 | 41,000 |
2008/12/09 | 535 | 535 | 530 | 533 | 59,500 |
2008/12/08 | 534 | 539 | 530 | 536 | 71,500 |
2008/12/05 | 526 | 535 | 526 | 530 | 57,000 |
2008/12/04 | 527 | 534 | 527 | 529 | 50,000 |
2008/12/03 | 529 | 530 | 526 | 527 | 47,500 |
2008/12/02 | 530 | 535 | 525 | 525 | 94,000 |
2008/12/01 | 537 | 540 | 532 | 537 | 79,500 |
2008/11/28 | 532 | 538 | 528 | 537 | 106,500 |
2008/11/27 | 534 | 538 | 532 | 532 | 72,500 |
2008/11/26 | 525 | 534 | 523 | 533 | 93,000 |
2008/11/25 | 506 | 540 | 503 | 540 | 219,000 |
2008/11/21 | 495 | 505 | 493 | 505 | 85,500 |
2008/11/20 | 502 | 503 | 496 | 503 | 84,000 |
2008/11/19 | 500 | 505 | 498 | 505 | 50,000 |
2008/11/18 | 497 | 503 | 497 | 498 | 50,000 |
2008/11/17 | 499 | 507 | 498 | 502 | 28,500 |
2008/11/14 | 507 | 508 | 498 | 499 | 61,000 |
2008/11/13 | 504 | 505 | 500 | 501 | 66,500 |
2008/11/12 | 504 | 509 | 501 | 508 | 49,500 |
2008/11/11 | 509 | 509 | 503 | 504 | 55,000 |
2008/11/10 | 509 | 513 | 505 | 509 | 66,000 |
2008/11/07 | 500 | 509 | 495 | 507 | 79,000 |
2008/11/06 | 505 | 511 | 498 | 509 | 84,500 |
2008/11/05 | 507 | 511 | 500 | 509 | 111,000 |
2008/11/04 | 497 | 505 | 496 | 504 | 72,500 |
2008/10/31 | 494 | 500 | 489 | 497 | 109,000 |
2008/10/30 | 484 | 495 | 484 | 493 | 78,000 |
2008/10/29 | 495 | 495 | 475 | 493 | 111,500 |
2008/10/28 | 450 | 460 | 438 | 460 | 102,000 |
2008/10/27 | 454 | 500 | 445 | 460 | 127,000 |
2008/10/24 | 473 | 478 | 459 | 464 | 104,000 |
2008/10/23 | 466 | 475 | 450 | 475 | 109,500 |
2008/10/22 | 493 | 493 | 476 | 476 | 97,000 |
2008/10/21 | 509 | 509 | 487 | 496 | 98,500 |
2008/10/20 | 479 | 497 | 479 | 497 | 128,500 |
2008/10/17 | 477 | 481 | 462 | 479 | 106,500 |
2008/10/16 | 452 | 485 | 444 | 477 | 119,500 |
2008/10/15 | 472 | 492 | 466 | 492 | 140,000 |
2008/10/14 | 473 | 473 | 456 | 473 | 122,500 |
2008/10/10 | 400 | 404 | 390 | 393 | 176,500 |
2008/10/09 | 401 | 426 | 395 | 414 | 155,500 |
2008/10/08 | 433 | 437 | 407 | 409 | 186,000 |
2008/10/07 | 433 | 454 | 432 | 450 | 201,000 |
2008/10/06 | 505 | 506 | 480 | 483 | 146,000 |
2008/10/03 | 513 | 514 | 508 | 510 | 64,000 |
2008/10/02 | 519 | 522 | 513 | 513 | 41,000 |
2008/10/01 | 517 | 523 | 515 | 520 | 115,500 |
2008/09/30 | 510 | 523 | 509 | 523 | 167,000 |
2008/09/29 | 517 | 522 | 516 | 518 | 160,000 |
2008/09/26 | 517 | 518 | 514 | 515 | 165,000 |
2008/09/25 | 518 | 519 | 515 | 515 | 534,500 |
2008/09/24 | 527 | 535 | 527 | 533 | 854,500 |
2008/09/22 | 549 | 549 | 543 | 544 | 202,000 |
2008/09/19 | 547 | 547 | 543 | 546 | 139,500 |
2008/09/18 | 540 | 546 | 530 | 543 | 159,000 |
2008/09/17 | 553 | 555 | 542 | 544 | 177,500 |
2008/09/16 | 545 | 553 | 545 | 553 | 155,500 |
2008/09/12 | 554 | 555 | 552 | 555 | 87,500 |
2008/09/11 | 554 | 555 | 553 | 554 | 61,000 |
2008/09/10 | 551 | 554 | 551 | 554 | 55,500 |
2008/09/09 | 552 | 554 | 551 | 552 | 50,500 |
2008/09/08 | 550 | 554 | 548 | 554 | 71,500 |
2008/09/05 | 549 | 550 | 546 | 549 | 107,500 |
2008/09/04 | 554 | 554 | 551 | 551 | 63,000 |
2008/09/03 | 548 | 554 | 548 | 554 | 54,000 |
2008/09/02 | 550 | 553 | 547 | 548 | 80,500 |
2008/09/01 | 557 | 558 | 554 | 554 | 60,500 |
2008/08/29 | 556 | 558 | 555 | 558 | 70,000 |
2008/08/28 | 550 | 555 | 549 | 555 | 50,000 |
2008/08/27 | 548 | 550 | 546 | 549 | 44,000 |
2008/08/26 | 542 | 548 | 542 | 548 | 41,500 |
2008/08/25 | 540 | 545 | 540 | 544 | 36,000 |
2008/08/22 | 539 | 540 | 536 | 540 | 29,000 |
2008/08/21 | 541 | 541 | 537 | 539 | 20,000 |
2008/08/20 | 539 | 539 | 535 | 539 | 38,000 |
2008/08/19 | 540 | 540 | 536 | 537 | 34,000 |
2008/08/18 | 540 | 546 | 535 | 540 | 79,000 |
2008/08/15 | 536 | 540 | 535 | 539 | 62,500 |
2008/08/14 | 538 | 539 | 537 | 537 | 45,000 |
2008/08/13 | 538 | 540 | 535 | 539 | 53,500 |
2008/08/12 | 538 | 540 | 537 | 537 | 49,000 |
2008/08/11 | 539 | 540 | 536 | 540 | 39,000 |
2008/08/08 | 536 | 539 | 533 | 538 | 56,000 |
2008/08/07 | 540 | 540 | 535 | 536 | 44,500 |
2008/08/06 | 534 | 540 | 532 | 540 | 64,500 |
2008/08/05 | 531 | 533 | 531 | 531 | 32,500 |
2008/08/04 | 532 | 536 | 530 | 531 | 39,500 |
2008/08/01 | 535 | 537 | 529 | 529 | 83,000 |
2008/07/31 | 528 | 533 | 528 | 533 | 69,000 |
2008/07/30 | 523 | 527 | 523 | 527 | 72,000 |
2008/07/29 | 525 | 527 | 521 | 524 | 72,500 |
2008/07/28 | 524 | 528 | 524 | 527 | 48,000 |
2008/07/25 | 524 | 526 | 524 | 524 | 39,000 |
2008/07/24 | 521 | 525 | 521 | 525 | 59,000 |
2008/07/23 | 521 | 522 | 520 | 520 | 59,500 |
2008/07/22 | 518 | 520 | 517 | 520 | 41,000 |
2008/07/18 | 521 | 521 | 516 | 516 | 58,000 |
2008/07/17 | 518 | 520 | 518 | 519 | 35,500 |
2008/07/16 | 518 | 519 | 517 | 518 | 39,000 |
2008/07/15 | 520 | 520 | 517 | 518 | 55,000 |
2008/07/14 | 519 | 521 | 516 | 516 | 64,500 |
2008/07/11 | 520 | 520 | 516 | 516 | 45,500 |
2008/07/10 | 515 | 519 | 515 | 517 | 46,000 |
2008/07/09 | 518 | 518 | 515 | 515 | 43,000 |
2008/07/08 | 517 | 519 | 515 | 515 | 37,000 |
2008/07/07 | 519 | 519 | 516 | 517 | 44,500 |
2008/07/04 | 517 | 518 | 516 | 517 | 32,000 |
2008/07/03 | 518 | 518 | 515 | 515 | 57,500 |
2008/07/02 | 520 | 520 | 515 | 518 | 56,000 |
2008/07/01 | 518 | 521 | 518 | 521 | 50,000 |
2008/06/30 | 515 | 519 | 515 | 519 | 40,000 |
2008/06/27 | 513 | 516 | 513 | 515 | 50,500 |
2008/06/26 | 514 | 517 | 514 | 517 | 38,500 |
2008/06/25 | 514 | 515 | 512 | 512 | 50,500 |
2008/06/24 | 513 | 515 | 513 | 514 | 21,500 |
2008/06/23 | 513 | 514 | 511 | 512 | 44,500 |
2008/06/20 | 516 | 516 | 511 | 511 | 34,000 |
2008/06/19 | 517 | 517 | 513 | 513 | 43,000 |
2008/06/18 | 514 | 518 | 514 | 516 | 39,000 |
2008/06/17 | 514 | 514 | 512 | 513 | 34,000 |
2008/06/16 | 510 | 512 | 510 | 511 | 51,500 |
2008/06/13 | 510 | 513 | 510 | 510 | 106,000 |
2008/06/12 | 511 | 513 | 510 | 513 | 98,000 |
2008/06/11 | 512 | 513 | 510 | 510 | 42,500 |
2008/06/10 | 512 | 513 | 511 | 511 | 54,000 |
2008/06/09 | 515 | 515 | 511 | 511 | 75,500 |
2008/06/06 | 518 | 519 | 516 | 516 | 40,500 |
2008/06/05 | 514 | 517 | 514 | 517 | 34,000 |
2008/06/04 | 514 | 515 | 513 | 513 | 36,500 |
2008/06/03 | 514 | 515 | 512 | 512 | 60,500 |
2008/06/02 | 514 | 515 | 513 | 514 | 40,000 |
2008/05/30 | 515 | 516 | 512 | 512 | 66,000 |
2008/05/29 | 513 | 515 | 511 | 514 | 42,500 |
2008/05/28 | 513 | 514 | 512 | 513 | 60,000 |
2008/05/27 | 513 | 514 | 512 | 513 | 44,500 |
2008/05/26 | 518 | 519 | 511 | 511 | 164,000 |
2008/05/23 | 523 | 523 | 521 | 521 | 32,000 |
2008/05/22 | 524 | 524 | 520 | 521 | 41,500 |
2008/05/21 | 525 | 525 | 520 | 520 | 47,500 |
2008/05/20 | 525 | 525 | 524 | 524 | 29,500 |
2008/05/19 | 522 | 524 | 522 | 523 | 45,000 |
2008/05/16 | 526 | 526 | 522 | 522 | 41,500 |
2008/05/15 | 523 | 525 | 521 | 523 | 70,000 |
2008/05/14 | 521 | 523 | 519 | 522 | 58,500 |
2008/05/13 | 520 | 521 | 518 | 521 | 66,500 |
2008/05/12 | 522 | 523 | 520 | 521 | 28,500 |
2008/05/09 | 526 | 526 | 520 | 520 | 45,000 |
2008/05/08 | 520 | 524 | 520 | 523 | 33,500 |
2008/05/07 | 525 | 525 | 518 | 520 | 92,500 |
2008/05/02 | 519 | 525 | 519 | 525 | 72,500 |
2008/05/01 | 513 | 518 | 512 | 517 | 61,000 |
2008/04/30 | 516 | 517 | 514 | 514 | 116,500 |
2008/04/28 | 522 | 523 | 519 | 520 | 54,000 |
2008/04/25 | 521 | 523 | 520 | 521 | 53,000 |
2008/04/24 | 525 | 525 | 519 | 519 | 52,500 |
2008/04/23 | 523 | 525 | 523 | 525 | 27,000 |
2008/04/22 | 520 | 525 | 520 | 524 | 31,500 |
2008/04/21 | 520 | 521 | 518 | 521 | 45,500 |
2008/04/18 | 520 | 520 | 515 | 516 | 59,000 |
2008/04/17 | 520 | 520 | 516 | 517 | 56,500 |
2008/04/16 | 516 | 520 | 516 | 519 | 41,000 |
2008/04/15 | 519 | 519 | 515 | 516 | 42,000 |
2008/04/14 | 520 | 520 | 516 | 519 | 56,000 |
2008/04/11 | 518 | 527 | 517 | 526 | 47,000 |
2008/04/10 | 528 | 528 | 515 | 517 | 96,500 |
2008/04/09 | 540 | 541 | 529 | 529 | 63,500 |
2008/04/08 | 539 | 542 | 539 | 539 | 32,500 |
2008/04/07 | 537 | 540 | 536 | 540 | 35,000 |
2008/04/04 | 535 | 538 | 535 | 537 | 31,000 |
2008/04/03 | 537 | 537 | 533 | 537 | 49,500 |
2008/04/02 | 532 | 538 | 532 | 535 | 56,000 |
2008/04/01 | 524 | 530 | 524 | 529 | 60,000 |
2008/03/31 | 535 | 535 | 525 | 526 | 170,000 |
2008/03/28 | 538 | 538 | 531 | 534 | 96,500 |
2008/03/27 | 531 | 539 | 530 | 539 | 151,500 |
2008/03/26 | 528 | 539 | 527 | 535 | 408,000 |
2008/03/25 | 565 | 565 | 548 | 552 | 701,500 |
2008/03/24 | 568 | 572 | 564 | 564 | 306,500 |
2008/03/21 | 563 | 568 | 562 | 568 | 170,500 |
2008/03/19 | 558 | 561 | 556 | 560 | 121,500 |
2008/03/18 | 550 | 555 | 550 | 554 | 98,000 |
2008/03/17 | 556 | 557 | 546 | 550 | 153,000 |
2008/03/14 | 556 | 558 | 555 | 557 | 152,500 |
2008/03/13 | 559 | 559 | 556 | 556 | 86,500 |
2008/03/12 | 555 | 559 | 555 | 559 | 143,500 |
2008/03/11 | 550 | 552 | 547 | 552 | 111,500 |
2008/03/10 | 550 | 553 | 550 | 550 | 83,500 |
2008/03/07 | 550 | 552 | 549 | 552 | 68,500 |
2008/03/06 | 549 | 555 | 549 | 554 | 81,500 |
2008/03/05 | 543 | 548 | 543 | 545 | 77,500 |
2008/03/04 | 541 | 550 | 541 | 547 | 119,000 |
2008/03/03 | 544 | 544 | 540 | 540 | 113,000 |
2008/02/29 | 548 | 549 | 544 | 545 | 87,000 |
2008/02/28 | 550 | 550 | 547 | 549 | 62,000 |
2008/02/27 | 552 | 554 | 549 | 550 | 104,500 |
2008/02/26 | 553 | 553 | 547 | 547 | 80,500 |
2008/02/25 | 544 | 550 | 544 | 550 | 88,500 |
2008/02/22 | 543 | 544 | 540 | 544 | 60,000 |
2008/02/21 | 543 | 544 | 539 | 543 | 57,000 |
2008/02/20 | 545 | 545 | 533 | 533 | 79,000 |
2008/02/19 | 541 | 544 | 540 | 541 | 92,000 |
2008/02/18 | 536 | 538 | 535 | 535 | 57,500 |
2008/02/15 | 533 | 535 | 530 | 531 | 79,500 |
2008/02/14 | 539 | 545 | 529 | 531 | 100,500 |
2008/02/13 | 526 | 535 | 526 | 526 | 90,000 |
2008/02/12 | 541 | 541 | 525 | 525 | 216,500 |
2008/02/08 | 547 | 554 | 540 | 540 | 87,500 |
2008/02/07 | 544 | 547 | 541 | 545 | 62,000 |
2008/02/06 | 552 | 552 | 543 | 544 | 97,500 |
2008/02/05 | 556 | 557 | 553 | 557 | 60,500 |
2008/02/04 | 549 | 557 | 549 | 556 | 80,500 |
2008/02/01 | 550 | 550 | 545 | 549 | 115,500 |
2008/01/31 | 543 | 550 | 542 | 550 | 100,500 |
2008/01/30 | 546 | 550 | 542 | 545 | 94,000 |
2008/01/29 | 545 | 545 | 539 | 545 | 67,000 |
2008/01/28 | 545 | 546 | 533 | 533 | 99,000 |
2008/01/25 | 544 | 546 | 540 | 545 | 90,000 |
2008/01/24 | 520 | 540 | 519 | 538 | 133,000 |
2008/01/23 | 510 | 519 | 510 | 512 | 111,000 |
2008/01/22 | 513 | 516 | 505 | 505 | 181,500 |
2008/01/21 | 524 | 524 | 516 | 516 | 87,500 |
2008/01/18 | 511 | 523 | 510 | 522 | 136,500 |
2008/01/17 | 510 | 515 | 510 | 514 | 129,000 |
2008/01/16 | 520 | 522 | 511 | 512 | 169,500 |
2008/01/15 | 532 | 535 | 525 | 525 | 104,000 |
2008/01/11 | 536 | 537 | 531 | 533 | 73,000 |
2008/01/10 | 534 | 537 | 532 | 535 | 49,500 |
2008/01/09 | 528 | 535 | 525 | 534 | 73,500 |
2008/01/08 | 525 | 529 | 525 | 529 | 72,500 |
2008/01/07 | 527 | 530 | 525 | 525 | 100,000 |
2008/01/04 | 531 | 531 | 525 | 526 | 72,000 |