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 |
---|---|---|---|---|---|
2011/12/30 | 533 | 538 | 533 | 538 | 87,500 |
2011/12/29 | 530 | 534 | 530 | 534 | 58,000 |
2011/12/28 | 530 | 533 | 529 | 532 | 58,500 |
2011/12/27 | 525 | 530 | 525 | 530 | 252,500 |
2011/12/26 | 537 | 537 | 525 | 528 | 209,000 |
2011/12/22 | 535 | 537 | 533 | 537 | 94,000 |
2011/12/21 | 533 | 537 | 532 | 533 | 137,500 |
2011/12/20 | 523 | 530 | 523 | 528 | 238,500 |
2011/12/19 | 525 | 532 | 523 | 523 | 194,500 |
2011/12/16 | 520 | 525 | 520 | 522 | 178,000 |
2011/12/15 | 520 | 520 | 519 | 519 | 42,500 |
2011/12/14 | 520 | 520 | 519 | 519 | 41,000 |
2011/12/13 | 520 | 520 | 518 | 520 | 54,500 |
2011/12/12 | 518 | 520 | 518 | 520 | 73,000 |
2011/12/09 | 514 | 516 | 514 | 516 | 98,500 |
2011/12/08 | 515 | 517 | 514 | 516 | 34,000 |
2011/12/07 | 517 | 518 | 515 | 516 | 63,000 |
2011/12/06 | 517 | 518 | 514 | 516 | 71,000 |
2011/12/05 | 514 | 516 | 514 | 516 | 42,000 |
2011/12/02 | 514 | 514 | 511 | 513 | 31,500 |
2011/12/01 | 513 | 514 | 512 | 512 | 63,500 |
2011/11/30 | 510 | 512 | 509 | 512 | 67,000 |
2011/11/29 | 510 | 510 | 507 | 510 | 52,500 |
2011/11/28 | 509 | 510 | 507 | 507 | 39,000 |
2011/11/25 | 506 | 509 | 506 | 507 | 40,500 |
2011/11/24 | 509 | 509 | 505 | 505 | 51,500 |
2011/11/22 | 508 | 511 | 506 | 510 | 75,500 |
2011/11/21 | 505 | 508 | 505 | 508 | 39,500 |
2011/11/18 | 504 | 506 | 503 | 506 | 33,500 |
2011/11/17 | 504 | 506 | 502 | 506 | 38,500 |
2011/11/16 | 505 | 506 | 504 | 506 | 23,500 |
2011/11/15 | 506 | 507 | 504 | 507 | 26,000 |
2011/11/14 | 507 | 507 | 505 | 506 | 37,000 |
2011/11/11 | 505 | 505 | 502 | 505 | 45,000 |
2011/11/10 | 503 | 506 | 503 | 506 | 47,500 |
2011/11/09 | 503 | 509 | 502 | 509 | 56,500 |
2011/11/08 | 503 | 505 | 501 | 502 | 36,000 |
2011/11/07 | 502 | 504 | 501 | 502 | 47,000 |
2011/11/04 | 504 | 504 | 501 | 501 | 47,000 |
2011/11/02 | 506 | 507 | 501 | 501 | 89,500 |
2011/11/01 | 509 | 511 | 506 | 508 | 66,000 |
2011/10/31 | 507 | 512 | 506 | 509 | 135,500 |
2011/10/28 | 502 | 507 | 502 | 506 | 101,500 |
2011/10/27 | 498 | 501 | 496 | 501 | 66,500 |
2011/10/26 | 496 | 498 | 495 | 496 | 63,500 |
2011/10/25 | 500 | 500 | 497 | 497 | 59,500 |
2011/10/24 | 499 | 501 | 499 | 499 | 48,000 |
2011/10/21 | 497 | 500 | 497 | 497 | 39,500 |
2011/10/20 | 500 | 500 | 497 | 499 | 40,000 |
2011/10/19 | 500 | 501 | 498 | 498 | 43,500 |
2011/10/18 | 498 | 499 | 496 | 497 | 52,000 |
2011/10/17 | 499 | 500 | 496 | 498 | 46,500 |
2011/10/14 | 499 | 500 | 496 | 496 | 76,000 |
2011/10/13 | 504 | 504 | 500 | 500 | 54,000 |
2011/10/12 | 504 | 504 | 499 | 500 | 58,500 |
2011/10/11 | 500 | 505 | 500 | 504 | 113,000 |
2011/10/07 | 494 | 499 | 494 | 497 | 74,000 |
2011/10/06 | 493 | 496 | 493 | 493 | 44,500 |
2011/10/05 | 497 | 497 | 492 | 492 | 125,000 |
2011/10/04 | 490 | 497 | 490 | 495 | 154,000 |
2011/10/03 | 497 | 497 | 491 | 495 | 140,500 |
2011/09/30 | 508 | 508 | 500 | 504 | 165,000 |
2011/09/29 | 493 | 509 | 491 | 509 | 291,500 |
2011/09/28 | 489 | 495 | 486 | 494 | 891,500 |
2011/09/27 | 509 | 515 | 506 | 515 | 917,000 |
2011/09/26 | 515 | 516 | 510 | 510 | 321,000 |
2011/09/22 | 519 | 519 | 515 | 518 | 159,500 |
2011/09/21 | 521 | 522 | 518 | 520 | 197,500 |
2011/09/20 | 520 | 522 | 519 | 520 | 186,000 |
2011/09/16 | 520 | 521 | 518 | 521 | 144,500 |
2011/09/15 | 519 | 520 | 518 | 520 | 104,500 |
2011/09/14 | 518 | 519 | 516 | 519 | 125,000 |
2011/09/13 | 518 | 518 | 516 | 517 | 80,000 |
2011/09/12 | 518 | 519 | 516 | 518 | 106,000 |
2011/09/09 | 518 | 520 | 517 | 519 | 170,000 |
2011/09/08 | 516 | 519 | 515 | 518 | 158,000 |
2011/09/07 | 512 | 515 | 510 | 515 | 79,000 |
2011/09/06 | 508 | 513 | 507 | 512 | 89,500 |
2011/09/05 | 509 | 509 | 504 | 509 | 140,500 |
2011/09/02 | 514 | 515 | 510 | 510 | 125,000 |
2011/09/01 | 516 | 519 | 515 | 516 | 117,500 |
2011/08/31 | 509 | 515 | 508 | 515 | 206,000 |
2011/08/30 | 505 | 509 | 505 | 508 | 118,500 |
2011/08/29 | 500 | 504 | 500 | 504 | 131,000 |
2011/08/26 | 497 | 499 | 496 | 499 | 63,000 |
2011/08/25 | 497 | 498 | 495 | 497 | 72,500 |
2011/08/24 | 496 | 497 | 495 | 497 | 46,500 |
2011/08/23 | 494 | 496 | 494 | 495 | 65,500 |
2011/08/22 | 496 | 497 | 493 | 493 | 57,000 |
2011/08/19 | 494 | 497 | 493 | 495 | 102,500 |
2011/08/18 | 497 | 498 | 495 | 498 | 48,500 |
2011/08/17 | 495 | 497 | 494 | 496 | 42,000 |
2011/08/16 | 495 | 497 | 494 | 497 | 60,500 |
2011/08/15 | 491 | 495 | 491 | 494 | 84,000 |
2011/08/12 | 487 | 488 | 485 | 488 | 56,500 |
2011/08/11 | 480 | 484 | 478 | 484 | 73,000 |
2011/08/10 | 481 | 485 | 480 | 484 | 98,500 |
2011/08/09 | 465 | 476 | 463 | 474 | 199,000 |
2011/08/08 | 478 | 479 | 475 | 477 | 109,500 |
2011/08/05 | 481 | 485 | 480 | 482 | 156,000 |
2011/08/04 | 487 | 488 | 486 | 487 | 50,500 |
2011/08/03 | 490 | 490 | 487 | 487 | 70,000 |
2011/08/02 | 489 | 491 | 488 | 490 | 42,500 |
2011/08/01 | 484 | 491 | 484 | 491 | 91,500 |
2011/07/29 | 487 | 488 | 484 | 484 | 79,000 |
2011/07/28 | 486 | 488 | 485 | 488 | 67,000 |
2011/07/27 | 489 | 489 | 487 | 487 | 45,500 |
2011/07/26 | 489 | 489 | 487 | 488 | 54,500 |
2011/07/25 | 488 | 489 | 487 | 488 | 41,500 |
2011/07/22 | 489 | 490 | 487 | 487 | 64,500 |
2011/07/21 | 490 | 490 | 488 | 489 | 30,000 |
2011/07/20 | 490 | 490 | 488 | 490 | 46,500 |
2011/07/19 | 487 | 489 | 486 | 489 | 64,500 |
2011/07/15 | 485 | 487 | 485 | 487 | 57,500 |
2011/07/14 | 484 | 485 | 484 | 484 | 32,500 |
2011/07/13 | 485 | 486 | 484 | 485 | 46,500 |
2011/07/12 | 484 | 485 | 481 | 485 | 59,000 |
2011/07/11 | 485 | 485 | 482 | 484 | 118,000 |
2011/07/08 | 488 | 488 | 486 | 486 | 48,500 |
2011/07/07 | 488 | 488 | 486 | 488 | 53,000 |
2011/07/06 | 487 | 488 | 485 | 488 | 74,500 |
2011/07/05 | 487 | 489 | 486 | 487 | 48,000 |
2011/07/04 | 484 | 490 | 484 | 486 | 75,500 |
2011/07/01 | 489 | 490 | 482 | 483 | 104,000 |
2011/06/30 | 487 | 488 | 485 | 488 | 78,500 |
2011/06/29 | 481 | 485 | 481 | 484 | 68,000 |
2011/06/28 | 476 | 480 | 476 | 479 | 82,500 |
2011/06/27 | 473 | 475 | 471 | 475 | 91,000 |
2011/06/24 | 469 | 471 | 467 | 470 | 94,000 |
2011/06/23 | 466 | 468 | 465 | 468 | 44,500 |
2011/06/22 | 463 | 467 | 463 | 467 | 72,000 |
2011/06/21 | 462 | 463 | 459 | 463 | 41,000 |
2011/06/20 | 458 | 462 | 458 | 460 | 41,500 |
2011/06/17 | 461 | 462 | 457 | 457 | 64,500 |
2011/06/16 | 464 | 464 | 461 | 461 | 54,000 |
2011/06/15 | 465 | 469 | 462 | 464 | 123,000 |
2011/06/14 | 452 | 463 | 452 | 463 | 113,500 |
2011/06/13 | 449 | 452 | 448 | 451 | 57,000 |
2011/06/10 | 447 | 452 | 447 | 450 | 156,500 |
2011/06/09 | 446 | 447 | 446 | 446 | 44,000 |
2011/06/08 | 445 | 446 | 445 | 445 | 42,500 |
2011/06/07 | 446 | 446 | 445 | 445 | 48,000 |
2011/06/06 | 445 | 447 | 444 | 445 | 58,000 |
2011/06/03 | 448 | 448 | 443 | 443 | 64,000 |
2011/06/02 | 446 | 446 | 444 | 446 | 56,000 |
2011/06/01 | 448 | 448 | 446 | 447 | 52,000 |
2011/05/31 | 443 | 447 | 443 | 447 | 55,500 |
2011/05/30 | 442 | 444 | 442 | 443 | 39,000 |
2011/05/27 | 442 | 444 | 442 | 442 | 49,500 |
2011/05/26 | 443 | 444 | 443 | 443 | 55,000 |
2011/05/25 | 443 | 444 | 443 | 443 | 23,500 |
2011/05/24 | 442 | 445 | 442 | 444 | 44,000 |
2011/05/23 | 442 | 443 | 441 | 442 | 61,000 |
2011/05/20 | 445 | 446 | 442 | 442 | 65,500 |
2011/05/19 | 444 | 445 | 442 | 442 | 45,500 |
2011/05/18 | 442 | 444 | 442 | 443 | 46,000 |
2011/05/17 | 442 | 442 | 440 | 441 | 42,500 |
2011/05/16 | 440 | 444 | 440 | 442 | 54,000 |
2011/05/13 | 445 | 445 | 437 | 439 | 141,000 |
2011/05/12 | 447 | 447 | 445 | 445 | 35,500 |
2011/05/11 | 448 | 450 | 446 | 447 | 83,000 |
2011/05/10 | 441 | 447 | 440 | 447 | 77,000 |
2011/05/09 | 439 | 442 | 438 | 439 | 76,000 |
2011/05/06 | 439 | 441 | 435 | 436 | 166,000 |
2011/05/02 | 451 | 452 | 439 | 440 | 296,000 |
2011/04/28 | 447 | 453 | 438 | 450 | 284,500 |
2011/04/27 | 445 | 446 | 444 | 446 | 53,500 |
2011/04/26 | 447 | 448 | 445 | 445 | 57,500 |
2011/04/25 | 449 | 450 | 446 | 447 | 49,000 |
2011/04/22 | 452 | 452 | 443 | 446 | 112,500 |
2011/04/21 | 454 | 455 | 452 | 452 | 89,000 |
2011/04/20 | 442 | 449 | 441 | 448 | 77,000 |
2011/04/19 | 440 | 443 | 440 | 440 | 68,000 |
2011/04/18 | 442 | 443 | 438 | 441 | 59,000 |
2011/04/15 | 432 | 443 | 432 | 441 | 142,500 |
2011/04/14 | 429 | 433 | 428 | 432 | 83,500 |
2011/04/13 | 427 | 430 | 427 | 429 | 56,500 |
2011/04/12 | 434 | 434 | 427 | 428 | 100,000 |
2011/04/11 | 423 | 438 | 423 | 436 | 154,000 |
2011/04/08 | 417 | 428 | 416 | 423 | 154,000 |
2011/04/07 | 420 | 421 | 416 | 419 | 110,500 |
2011/04/06 | 425 | 425 | 417 | 418 | 169,500 |
2011/04/05 | 434 | 434 | 425 | 426 | 227,500 |
2011/04/04 | 434 | 440 | 431 | 432 | 164,500 |
2011/04/01 | 433 | 435 | 432 | 433 | 118,000 |
2011/03/31 | 435 | 435 | 431 | 434 | 208,500 |
2011/03/30 | 436 | 438 | 432 | 436 | 249,500 |
2011/03/29 | 441 | 443 | 422 | 435 | 742,000 |
2011/03/28 | 463 | 471 | 462 | 470 | 835,500 |
2011/03/25 | 458 | 463 | 456 | 461 | 463,000 |
2011/03/24 | 462 | 463 | 455 | 460 | 448,000 |
2011/03/23 | 475 | 475 | 466 | 467 | 358,000 |
2011/03/22 | 490 | 492 | 477 | 478 | 381,500 |
2011/03/18 | 473 | 487 | 473 | 486 | 252,500 |
2011/03/17 | 440 | 469 | 435 | 466 | 260,000 |
2011/03/16 | 403 | 447 | 402 | 446 | 355,500 |
2011/03/15 | 439 | 440 | 372 | 404 | 674,000 |
2011/03/14 | 415 | 472 | 415 | 443 | 580,000 |
2011/03/11 | 500 | 502 | 495 | 495 | 352,000 |
2011/03/10 | 507 | 507 | 502 | 502 | 137,000 |
2011/03/09 | 506 | 507 | 506 | 506 | 74,500 |
2011/03/08 | 506 | 507 | 505 | 506 | 78,500 |
2011/03/07 | 508 | 508 | 505 | 506 | 120,000 |
2011/03/04 | 507 | 509 | 507 | 507 | 106,500 |
2011/03/03 | 510 | 511 | 508 | 508 | 87,500 |
2011/03/02 | 508 | 510 | 507 | 507 | 126,500 |
2011/03/01 | 510 | 511 | 508 | 510 | 129,000 |
2011/02/28 | 507 | 509 | 505 | 508 | 117,500 |
2011/02/25 | 501 | 505 | 501 | 504 | 80,500 |
2011/02/24 | 504 | 508 | 500 | 501 | 147,000 |
2011/02/23 | 501 | 510 | 501 | 505 | 144,000 |
2011/02/22 | 512 | 512 | 500 | 505 | 232,000 |
2011/02/21 | 512 | 513 | 509 | 512 | 175,000 |
2011/02/18 | 507 | 510 | 507 | 510 | 105,500 |
2011/02/17 | 505 | 506 | 504 | 506 | 119,000 |
2011/02/16 | 501 | 504 | 501 | 504 | 87,500 |
2011/02/15 | 499 | 501 | 498 | 500 | 100,500 |
2011/02/14 | 498 | 498 | 497 | 498 | 92,000 |
2011/02/10 | 496 | 496 | 494 | 495 | 61,500 |
2011/02/09 | 496 | 498 | 495 | 496 | 91,000 |
2011/02/08 | 493 | 495 | 492 | 494 | 94,500 |
2011/02/07 | 489 | 490 | 488 | 490 | 70,500 |
2011/02/04 | 485 | 487 | 485 | 486 | 72,000 |
2011/02/03 | 486 | 486 | 484 | 485 | 52,500 |
2011/02/02 | 485 | 488 | 484 | 484 | 118,000 |
2011/02/01 | 482 | 485 | 482 | 485 | 100,000 |
2011/01/31 | 476 | 482 | 475 | 481 | 141,500 |
2011/01/28 | 481 | 481 | 476 | 476 | 91,000 |
2011/01/27 | 480 | 482 | 479 | 479 | 57,500 |
2011/01/26 | 480 | 480 | 476 | 477 | 55,000 |
2011/01/25 | 475 | 480 | 475 | 479 | 78,000 |
2011/01/24 | 473 | 474 | 469 | 473 | 81,500 |
2011/01/21 | 483 | 484 | 467 | 470 | 223,500 |
2011/01/20 | 484 | 484 | 482 | 483 | 71,000 |
2011/01/19 | 483 | 484 | 482 | 484 | 93,000 |
2011/01/18 | 478 | 481 | 478 | 481 | 128,000 |
2011/01/17 | 476 | 478 | 476 | 477 | 66,500 |
2011/01/14 | 474 | 475 | 474 | 475 | 84,500 |
2011/01/13 | 473 | 474 | 472 | 473 | 58,000 |
2011/01/12 | 470 | 473 | 469 | 470 | 123,500 |
2011/01/11 | 468 | 469 | 466 | 469 | 87,000 |
2011/01/07 | 468 | 468 | 465 | 465 | 92,500 |
2011/01/06 | 466 | 467 | 465 | 466 | 95,500 |
2011/01/05 | 467 | 468 | 464 | 464 | 82,500 |
2011/01/04 | 460 | 467 | 460 | 467 | 145,500 |