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 |
---|---|---|---|---|---|
2014/12/30 | 1,745 | 1,748 | 1,682 | 1,691 | 497,800 |
2014/12/29 | 1,714 | 1,737 | 1,695 | 1,735 | 558,300 |
2014/12/26 | 1,670 | 1,699 | 1,670 | 1,698 | 403,200 |
2014/12/25 | 1,618 | 1,655 | 1,608 | 1,652 | 624,000 |
2014/12/24 | 1,598 | 1,619 | 1,585 | 1,618 | 455,300 |
2014/12/22 | 1,600 | 1,603 | 1,576 | 1,586 | 363,300 |
2014/12/19 | 1,577 | 1,608 | 1,575 | 1,598 | 523,700 |
2014/12/18 | 1,567 | 1,572 | 1,546 | 1,560 | 362,900 |
2014/12/17 | 1,496 | 1,558 | 1,495 | 1,542 | 509,000 |
2014/12/16 | 1,530 | 1,533 | 1,500 | 1,501 | 437,200 |
2014/12/15 | 1,497 | 1,538 | 1,496 | 1,532 | 396,700 |
2014/12/12 | 1,483 | 1,524 | 1,481 | 1,497 | 495,500 |
2014/12/11 | 1,427 | 1,478 | 1,426 | 1,478 | 348,900 |
2014/12/10 | 1,450 | 1,454 | 1,432 | 1,441 | 298,900 |
2014/12/09 | 1,459 | 1,477 | 1,455 | 1,463 | 235,300 |
2014/12/08 | 1,475 | 1,478 | 1,451 | 1,459 | 262,200 |
2014/12/05 | 1,435 | 1,475 | 1,432 | 1,473 | 454,200 |
2014/12/04 | 1,405 | 1,430 | 1,405 | 1,430 | 366,000 |
2014/12/03 | 1,400 | 1,404 | 1,395 | 1,401 | 212,700 |
2014/12/02 | 1,400 | 1,407 | 1,386 | 1,393 | 241,900 |
2014/12/01 | 1,384 | 1,407 | 1,384 | 1,397 | 386,600 |
2014/11/28 | 1,370 | 1,387 | 1,367 | 1,377 | 341,200 |
2014/11/27 | 1,356 | 1,374 | 1,348 | 1,367 | 206,100 |
2014/11/26 | 1,355 | 1,368 | 1,346 | 1,358 | 216,500 |
2014/11/25 | 1,355 | 1,378 | 1,351 | 1,355 | 314,400 |
2014/11/21 | 1,339 | 1,356 | 1,330 | 1,349 | 264,500 |
2014/11/20 | 1,334 | 1,343 | 1,330 | 1,333 | 120,300 |
2014/11/19 | 1,339 | 1,349 | 1,327 | 1,327 | 149,600 |
2014/11/18 | 1,323 | 1,340 | 1,323 | 1,340 | 127,900 |
2014/11/17 | 1,340 | 1,340 | 1,317 | 1,320 | 164,000 |
2014/11/14 | 1,340 | 1,343 | 1,327 | 1,341 | 176,500 |
2014/11/13 | 1,320 | 1,335 | 1,317 | 1,335 | 135,000 |
2014/11/12 | 1,338 | 1,340 | 1,316 | 1,319 | 167,300 |
2014/11/11 | 1,307 | 1,334 | 1,307 | 1,333 | 208,000 |
2014/11/10 | 1,299 | 1,309 | 1,297 | 1,306 | 99,700 |
2014/11/07 | 1,304 | 1,309 | 1,295 | 1,298 | 135,900 |
2014/11/06 | 1,325 | 1,330 | 1,295 | 1,300 | 272,900 |
2014/11/05 | 1,306 | 1,323 | 1,305 | 1,322 | 241,300 |
2014/11/04 | 1,340 | 1,346 | 1,302 | 1,306 | 466,600 |
2014/10/31 | 1,331 | 1,345 | 1,320 | 1,337 | 348,100 |
2014/10/30 | 1,323 | 1,337 | 1,281 | 1,318 | 606,600 |
2014/10/29 | 1,356 | 1,363 | 1,336 | 1,345 | 228,700 |
2014/10/28 | 1,330 | 1,360 | 1,325 | 1,350 | 556,300 |
2014/10/27 | 1,291 | 1,330 | 1,276 | 1,318 | 305,400 |
2014/10/24 | 1,299 | 1,299 | 1,280 | 1,281 | 170,200 |
2014/10/23 | 1,293 | 1,296 | 1,283 | 1,289 | 132,600 |
2014/10/22 | 1,290 | 1,297 | 1,282 | 1,293 | 145,200 |
2014/10/21 | 1,285 | 1,288 | 1,272 | 1,274 | 138,600 |
2014/10/20 | 1,256 | 1,285 | 1,252 | 1,285 | 270,400 |
2014/10/17 | 1,253 | 1,267 | 1,231 | 1,231 | 321,800 |
2014/10/16 | 1,249 | 1,260 | 1,239 | 1,253 | 253,700 |
2014/10/15 | 1,240 | 1,268 | 1,238 | 1,267 | 250,200 |
2014/10/14 | 1,241 | 1,244 | 1,230 | 1,238 | 250,000 |
2014/10/10 | 1,244 | 1,255 | 1,234 | 1,251 | 318,200 |
2014/10/09 | 1,280 | 1,285 | 1,254 | 1,255 | 261,900 |
2014/10/08 | 1,272 | 1,285 | 1,271 | 1,279 | 198,900 |
2014/10/07 | 1,313 | 1,318 | 1,286 | 1,289 | 278,100 |
2014/10/06 | 1,310 | 1,320 | 1,305 | 1,312 | 239,800 |
2014/10/03 | 1,249 | 1,306 | 1,246 | 1,301 | 773,600 |
2014/10/02 | 1,278 | 1,280 | 1,235 | 1,238 | 924,900 |
2014/10/01 | 1,290 | 1,300 | 1,281 | 1,283 | 282,500 |
2014/09/30 | 1,301 | 1,314 | 1,286 | 1,293 | 375,800 |
2014/09/29 | 1,325 | 1,327 | 1,301 | 1,301 | 395,700 |
2014/09/26 | 1,310 | 1,325 | 1,301 | 1,321 | 1,059,500 |
2014/09/25 | 1,331 | 1,335 | 1,317 | 1,327 | 1,655,700 |
2014/09/24 | 1,335 | 1,347 | 1,334 | 1,336 | 618,300 |
2014/09/22 | 1,337 | 1,349 | 1,334 | 1,338 | 410,500 |
2014/09/19 | 1,341 | 1,344 | 1,323 | 1,339 | 326,400 |
2014/09/18 | 1,335 | 1,345 | 1,333 | 1,339 | 259,300 |
2014/09/17 | 1,311 | 1,335 | 1,310 | 1,324 | 302,900 |
2014/09/16 | 1,300 | 1,317 | 1,293 | 1,308 | 368,400 |
2014/09/12 | 1,319 | 1,319 | 1,298 | 1,305 | 590,900 |
2014/09/11 | 1,356 | 1,356 | 1,315 | 1,326 | 539,200 |
2014/09/10 | 1,351 | 1,360 | 1,350 | 1,359 | 168,500 |
2014/09/09 | 1,372 | 1,372 | 1,351 | 1,355 | 299,900 |
2014/09/08 | 1,364 | 1,377 | 1,362 | 1,375 | 183,800 |
2014/09/05 | 1,374 | 1,375 | 1,357 | 1,362 | 313,700 |
2014/09/04 | 1,380 | 1,380 | 1,371 | 1,375 | 154,000 |
2014/09/03 | 1,385 | 1,387 | 1,377 | 1,380 | 156,200 |
2014/09/02 | 1,370 | 1,388 | 1,370 | 1,381 | 204,600 |
2014/09/01 | 1,366 | 1,372 | 1,361 | 1,367 | 161,000 |
2014/08/29 | 1,369 | 1,370 | 1,363 | 1,365 | 122,400 |
2014/08/28 | 1,374 | 1,374 | 1,361 | 1,367 | 200,200 |
2014/08/27 | 1,370 | 1,383 | 1,368 | 1,373 | 180,000 |
2014/08/26 | 1,387 | 1,387 | 1,363 | 1,367 | 321,600 |
2014/08/25 | 1,398 | 1,401 | 1,363 | 1,384 | 348,900 |
2014/08/22 | 1,399 | 1,404 | 1,393 | 1,398 | 227,500 |
2014/08/21 | 1,387 | 1,397 | 1,386 | 1,395 | 189,200 |
2014/08/20 | 1,376 | 1,385 | 1,375 | 1,382 | 187,000 |
2014/08/19 | 1,371 | 1,375 | 1,370 | 1,374 | 127,500 |
2014/08/18 | 1,365 | 1,370 | 1,363 | 1,369 | 100,600 |
2014/08/15 | 1,366 | 1,367 | 1,361 | 1,363 | 119,600 |
2014/08/14 | 1,360 | 1,367 | 1,355 | 1,365 | 121,000 |
2014/08/13 | 1,359 | 1,363 | 1,350 | 1,357 | 124,100 |
2014/08/12 | 1,351 | 1,365 | 1,351 | 1,356 | 150,600 |
2014/08/11 | 1,338 | 1,347 | 1,322 | 1,346 | 231,300 |
2014/08/08 | 1,329 | 1,348 | 1,310 | 1,318 | 280,000 |
2014/08/07 | 1,306 | 1,336 | 1,305 | 1,333 | 267,100 |
2014/08/06 | 1,340 | 1,349 | 1,307 | 1,319 | 371,200 |
2014/08/05 | 1,366 | 1,369 | 1,344 | 1,344 | 206,600 |
2014/08/04 | 1,358 | 1,370 | 1,348 | 1,361 | 231,500 |
2014/08/01 | 1,340 | 1,365 | 1,331 | 1,355 | 288,900 |
2014/07/31 | 1,370 | 1,377 | 1,365 | 1,365 | 181,000 |
2014/07/30 | 1,369 | 1,371 | 1,358 | 1,367 | 159,100 |
2014/07/29 | 1,347 | 1,380 | 1,347 | 1,364 | 425,100 |
2014/07/28 | 1,332 | 1,347 | 1,330 | 1,341 | 160,700 |
2014/07/25 | 1,322 | 1,330 | 1,321 | 1,328 | 91,200 |
2014/07/24 | 1,332 | 1,335 | 1,313 | 1,323 | 186,200 |
2014/07/23 | 1,323 | 1,335 | 1,321 | 1,324 | 177,500 |
2014/07/22 | 1,301 | 1,318 | 1,301 | 1,316 | 217,600 |
2014/07/18 | 1,279 | 1,293 | 1,275 | 1,293 | 135,000 |
2014/07/17 | 1,278 | 1,304 | 1,273 | 1,285 | 299,400 |
2014/07/16 | 1,270 | 1,280 | 1,268 | 1,275 | 143,100 |
2014/07/15 | 1,262 | 1,270 | 1,262 | 1,267 | 76,700 |
2014/07/14 | 1,260 | 1,267 | 1,260 | 1,263 | 107,600 |
2014/07/11 | 1,253 | 1,269 | 1,244 | 1,262 | 193,900 |
2014/07/10 | 1,270 | 1,274 | 1,260 | 1,262 | 166,100 |
2014/07/09 | 1,268 | 1,275 | 1,264 | 1,270 | 133,700 |
2014/07/08 | 1,269 | 1,271 | 1,264 | 1,268 | 141,500 |
2014/07/07 | 1,268 | 1,276 | 1,266 | 1,266 | 137,000 |
2014/07/04 | 1,255 | 1,268 | 1,254 | 1,268 | 146,100 |
2014/07/03 | 1,265 | 1,270 | 1,250 | 1,252 | 191,900 |
2014/07/02 | 1,256 | 1,269 | 1,252 | 1,265 | 207,700 |
2014/07/01 | 1,269 | 1,269 | 1,251 | 1,258 | 351,900 |
2014/06/30 | 1,264 | 1,275 | 1,263 | 1,267 | 176,600 |
2014/06/27 | 1,276 | 1,278 | 1,262 | 1,269 | 285,000 |
2014/06/26 | 1,281 | 1,284 | 1,270 | 1,275 | 195,400 |
2014/06/25 | 1,259 | 1,283 | 1,257 | 1,269 | 305,000 |
2014/06/24 | 1,229 | 1,259 | 1,229 | 1,257 | 350,300 |
2014/06/23 | 1,217 | 1,227 | 1,214 | 1,224 | 180,700 |
2014/06/20 | 1,221 | 1,224 | 1,207 | 1,217 | 212,700 |
2014/06/19 | 1,195 | 1,220 | 1,194 | 1,220 | 358,800 |
2014/06/18 | 1,194 | 1,200 | 1,190 | 1,195 | 223,500 |
2014/06/17 | 1,172 | 1,195 | 1,170 | 1,195 | 238,500 |
2014/06/16 | 1,190 | 1,190 | 1,167 | 1,172 | 203,300 |
2014/06/13 | 1,168 | 1,191 | 1,166 | 1,188 | 442,100 |
2014/06/12 | 1,149 | 1,169 | 1,145 | 1,169 | 200,100 |
2014/06/11 | 1,135 | 1,157 | 1,135 | 1,157 | 251,200 |
2014/06/10 | 1,169 | 1,172 | 1,135 | 1,135 | 307,900 |
2014/06/09 | 1,149 | 1,175 | 1,147 | 1,168 | 442,100 |
2014/06/06 | 1,136 | 1,150 | 1,134 | 1,147 | 386,100 |
2014/06/05 | 1,120 | 1,136 | 1,120 | 1,134 | 297,800 |
2014/06/04 | 1,116 | 1,125 | 1,115 | 1,123 | 250,100 |
2014/06/03 | 1,115 | 1,119 | 1,112 | 1,116 | 263,200 |
2014/06/02 | 1,101 | 1,121 | 1,101 | 1,111 | 292,300 |
2014/05/30 | 1,090 | 1,100 | 1,087 | 1,100 | 305,400 |
2014/05/29 | 1,088 | 1,092 | 1,076 | 1,089 | 116,800 |
2014/05/28 | 1,086 | 1,094 | 1,085 | 1,092 | 228,000 |
2014/05/27 | 1,079 | 1,090 | 1,078 | 1,085 | 197,000 |
2014/05/26 | 1,069 | 1,078 | 1,064 | 1,078 | 192,100 |
2014/05/23 | 1,050 | 1,061 | 1,048 | 1,060 | 213,300 |
2014/05/22 | 1,033 | 1,046 | 1,033 | 1,045 | 169,600 |
2014/05/21 | 1,030 | 1,033 | 1,027 | 1,030 | 113,400 |
2014/05/20 | 1,026 | 1,032 | 1,023 | 1,028 | 149,100 |
2014/05/19 | 1,020 | 1,027 | 1,018 | 1,019 | 126,900 |
2014/05/16 | 1,020 | 1,020 | 1,015 | 1,017 | 168,600 |
2014/05/15 | 1,020 | 1,022 | 1,015 | 1,021 | 108,700 |
2014/05/14 | 1,021 | 1,025 | 1,018 | 1,023 | 68,300 |
2014/05/13 | 1,024 | 1,033 | 1,017 | 1,021 | 138,400 |
2014/05/12 | 1,022 | 1,030 | 1,016 | 1,016 | 135,400 |
2014/05/09 | 1,018 | 1,030 | 1,018 | 1,021 | 136,700 |
2014/05/08 | 1,015 | 1,021 | 1,013 | 1,018 | 118,800 |
2014/05/07 | 1,024 | 1,024 | 1,013 | 1,013 | 214,000 |
2014/05/02 | 1,025 | 1,026 | 1,017 | 1,024 | 122,300 |
2014/05/01 | 1,033 | 1,036 | 1,015 | 1,021 | 264,200 |
2014/04/30 | 1,040 | 1,045 | 1,023 | 1,025 | 277,700 |
2014/04/28 | 1,051 | 1,051 | 1,040 | 1,044 | 94,000 |
2014/04/25 | 1,042 | 1,051 | 1,041 | 1,051 | 106,800 |
2014/04/24 | 1,035 | 1,045 | 1,033 | 1,040 | 142,100 |
2014/04/23 | 1,025 | 1,032 | 1,025 | 1,032 | 69,100 |
2014/04/22 | 1,037 | 1,037 | 1,025 | 1,025 | 110,300 |
2014/04/21 | 1,032 | 1,038 | 1,029 | 1,033 | 104,900 |
2014/04/18 | 1,034 | 1,034 | 1,021 | 1,027 | 122,600 |
2014/04/17 | 1,028 | 1,037 | 1,026 | 1,028 | 141,600 |
2014/04/16 | 1,008 | 1,024 | 1,006 | 1,023 | 171,500 |
2014/04/15 | 1,017 | 1,018 | 1,003 | 1,005 | 223,800 |
2014/04/14 | 1,007 | 1,017 | 1,007 | 1,009 | 181,900 |
2014/04/11 | 1,010 | 1,015 | 1,001 | 1,012 | 294,400 |
2014/04/10 | 1,021 | 1,031 | 1,014 | 1,015 | 180,200 |
2014/04/09 | 1,030 | 1,033 | 1,008 | 1,011 | 374,600 |
2014/04/08 | 1,046 | 1,048 | 1,033 | 1,033 | 379,300 |
2014/04/07 | 1,047 | 1,052 | 1,043 | 1,046 | 310,700 |
2014/04/04 | 1,048 | 1,053 | 1,046 | 1,047 | 211,700 |
2014/04/03 | 1,049 | 1,055 | 1,046 | 1,047 | 196,200 |
2014/04/02 | 1,054 | 1,055 | 1,046 | 1,046 | 279,200 |
2014/04/01 | 1,049 | 1,057 | 1,044 | 1,050 | 268,800 |
2014/03/31 | 1,055 | 1,063 | 1,042 | 1,051 | 360,500 |
2014/03/28 | 1,061 | 1,067 | 1,045 | 1,051 | 530,000 |
2014/03/27 | 1,053 | 1,068 | 1,046 | 1,053 | 1,268,000 |
2014/03/26 | 1,108 | 1,116 | 1,085 | 1,088 | 1,840,500 |
2014/03/25 | 1,114 | 1,128 | 1,112 | 1,116 | 644,500 |
2014/03/24 | 1,090 | 1,118 | 1,090 | 1,114 | 636,500 |
2014/03/20 | 1,101 | 1,105 | 1,086 | 1,088 | 480,500 |
2014/03/19 | 1,108 | 1,114 | 1,101 | 1,103 | 404,000 |
2014/03/18 | 1,112 | 1,114 | 1,106 | 1,108 | 197,500 |
2014/03/17 | 1,104 | 1,112 | 1,100 | 1,101 | 244,500 |
2014/03/14 | 1,118 | 1,122 | 1,104 | 1,104 | 519,000 |
2014/03/13 | 1,132 | 1,132 | 1,123 | 1,125 | 244,000 |
2014/03/12 | 1,135 | 1,137 | 1,131 | 1,132 | 202,500 |
2014/03/11 | 1,133 | 1,138 | 1,132 | 1,137 | 251,000 |
2014/03/10 | 1,130 | 1,131 | 1,126 | 1,130 | 157,000 |
2014/03/07 | 1,123 | 1,128 | 1,123 | 1,128 | 140,000 |
2014/03/06 | 1,123 | 1,128 | 1,120 | 1,123 | 210,500 |
2014/03/05 | 1,130 | 1,137 | 1,121 | 1,124 | 184,000 |
2014/03/04 | 1,120 | 1,130 | 1,117 | 1,128 | 190,000 |
2014/03/03 | 1,130 | 1,132 | 1,113 | 1,125 | 303,500 |
2014/02/28 | 1,139 | 1,139 | 1,130 | 1,133 | 217,500 |
2014/02/27 | 1,136 | 1,139 | 1,133 | 1,135 | 216,500 |
2014/02/26 | 1,136 | 1,138 | 1,129 | 1,136 | 365,500 |
2014/02/25 | 1,121 | 1,136 | 1,121 | 1,129 | 385,000 |
2014/02/24 | 1,097 | 1,111 | 1,094 | 1,111 | 313,500 |
2014/02/21 | 1,095 | 1,098 | 1,091 | 1,096 | 192,000 |
2014/02/20 | 1,095 | 1,097 | 1,083 | 1,090 | 189,000 |
2014/02/19 | 1,095 | 1,100 | 1,088 | 1,096 | 231,500 |
2014/02/18 | 1,089 | 1,096 | 1,086 | 1,095 | 299,500 |
2014/02/17 | 1,075 | 1,086 | 1,070 | 1,085 | 234,500 |
2014/02/14 | 1,086 | 1,090 | 1,069 | 1,074 | 269,000 |
2014/02/13 | 1,090 | 1,094 | 1,080 | 1,083 | 232,500 |
2014/02/12 | 1,093 | 1,096 | 1,089 | 1,089 | 205,000 |
2014/02/10 | 1,089 | 1,091 | 1,084 | 1,089 | 188,000 |
2014/02/07 | 1,079 | 1,079 | 1,071 | 1,077 | 180,000 |
2014/02/06 | 1,073 | 1,078 | 1,066 | 1,072 | 199,000 |
2014/02/05 | 1,052 | 1,078 | 1,051 | 1,072 | 420,000 |
2014/02/04 | 1,051 | 1,054 | 1,033 | 1,034 | 526,500 |
2014/02/03 | 1,078 | 1,078 | 1,064 | 1,067 | 197,000 |
2014/01/31 | 1,086 | 1,088 | 1,067 | 1,082 | 246,000 |
2014/01/30 | 1,075 | 1,084 | 1,073 | 1,080 | 236,000 |
2014/01/29 | 1,076 | 1,093 | 1,073 | 1,093 | 309,500 |
2014/01/28 | 1,057 | 1,084 | 1,055 | 1,060 | 338,000 |
2014/01/27 | 1,060 | 1,064 | 1,051 | 1,053 | 335,000 |
2014/01/24 | 1,071 | 1,081 | 1,066 | 1,075 | 256,500 |
2014/01/23 | 1,094 | 1,094 | 1,076 | 1,082 | 284,500 |
2014/01/22 | 1,098 | 1,098 | 1,080 | 1,088 | 293,500 |
2014/01/21 | 1,094 | 1,097 | 1,091 | 1,092 | 183,000 |
2014/01/20 | 1,088 | 1,100 | 1,085 | 1,092 | 439,000 |
2014/01/17 | 1,070 | 1,080 | 1,070 | 1,079 | 262,500 |
2014/01/16 | 1,069 | 1,075 | 1,067 | 1,069 | 331,500 |
2014/01/15 | 1,066 | 1,068 | 1,061 | 1,068 | 205,500 |
2014/01/14 | 1,052 | 1,065 | 1,045 | 1,059 | 296,000 |
2014/01/10 | 1,061 | 1,068 | 1,046 | 1,067 | 422,000 |
2014/01/09 | 1,070 | 1,070 | 1,061 | 1,065 | 209,500 |
2014/01/08 | 1,058 | 1,070 | 1,055 | 1,070 | 247,500 |
2014/01/07 | 1,060 | 1,064 | 1,044 | 1,051 | 304,500 |
2014/01/06 | 1,057 | 1,075 | 1,057 | 1,063 | 402,000 |