日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コーナン商事(7516)の株価時系列情報

コーナン商事(7516)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
2002/12/30 1,858 1,879 1,800 1,850 25,000
2002/12/27 1,910 1,939 1,846 1,888 51,300
2002/12/26 1,799 1,890 1,771 1,880 27,600
2002/12/25 1,746 1,774 1,746 1,766 32,400
2002/12/24 1,760 1,770 1,734 1,745 23,300
2002/12/20 1,750 1,760 1,740 1,745 50,400
2002/12/19 1,696 1,760 1,696 1,750 46,500
2002/12/18 1,704 1,709 1,695 1,698 33,500
2002/12/17 1,702 1,720 1,695 1,704 51,700
2002/12/16 1,720 1,750 1,649 1,675 47,000
2002/12/13 1,750 1,779 1,708 1,718 92,400
2002/12/12 1,900 1,900 1,835 1,840 61,200
2002/12/11 1,905 1,943 1,901 1,914 22,600
2002/12/10 1,940 1,959 1,930 1,949 14,900
2002/12/09 1,987 1,987 1,960 1,961 7,800
2002/12/06 1,990 2,000 1,974 1,988 15,100
2002/12/05 1,965 1,989 1,958 1,985 17,400
2002/12/04 1,960 1,990 1,955 1,973 33,700
2002/12/03 2,190 2,195 2,040 2,060 32,900
2002/12/02 2,170 2,175 2,120 2,150 24,700
2002/11/29 2,160 2,200 2,100 2,155 36,500
2002/11/28 2,100 2,130 2,050 2,080 18,100
2002/11/27 2,115 2,170 2,110 2,115 18,200
2002/11/26 2,125 2,130 2,085 2,120 14,900
2002/11/25 2,035 2,135 2,000 2,085 21,100
2002/11/22 2,020 2,045 2,000 2,035 25,400
2002/11/21 2,040 2,040 1,987 2,015 35,900
2002/11/20 1,800 2,010 1,800 1,987 35,000
2002/11/19 1,880 1,898 1,802 1,839 41,500
2002/11/18 2,070 2,070 1,911 1,929 47,800
2002/11/15 2,100 2,100 2,050 2,050 21,300
2002/11/14 2,140 2,140 2,050 2,060 22,000
2002/11/13 2,145 2,145 2,100 2,110 13,400
2002/11/12 2,100 2,145 2,100 2,145 30,100
2002/11/11 2,265 2,265 2,175 2,180 12,400
2002/11/08 2,250 2,270 2,240 2,265 14,800
2002/11/07 2,295 2,300 2,260 2,260 10,800
2002/11/06 2,300 2,300 2,280 2,290 11,700
2002/11/05 2,270 2,300 2,270 2,300 8,800
2002/11/01 2,300 2,315 2,270 2,315 15,900
2002/10/31 2,370 2,370 2,290 2,300 5,400
2002/10/30 2,280 2,395 2,280 2,330 18,300
2002/10/29 2,315 2,315 2,265 2,280 6,800
2002/10/28 2,310 2,340 2,290 2,325 9,000
2002/10/25 2,350 2,355 2,295 2,345 16,400
2002/10/24 2,310 2,355 2,300 2,355 8,700
2002/10/23 2,300 2,370 2,285 2,350 13,500
2002/10/22 2,435 2,435 2,350 2,350 15,500
2002/10/21 2,440 2,450 2,400 2,430 31,400
2002/10/18 2,365 2,400 2,365 2,400 21,400
2002/10/17 2,360 2,390 2,310 2,355 17,800
2002/10/16 2,440 2,440 2,360 2,365 21,500
2002/10/15 2,450 2,450 2,375 2,420 42,000
2002/10/11 2,405 2,450 2,320 2,330 68,900
2002/10/10 2,125 2,285 2,115 2,285 42,000
2002/10/09 2,210 2,285 2,200 2,205 23,300
2002/10/08 2,300 2,300 2,250 2,285 13,300
2002/10/07 2,365 2,365 2,295 2,305 26,100
2002/10/04 2,300 2,390 2,285 2,380 20,800
2002/10/03 2,350 2,385 2,335 2,335 19,000
2002/10/02 2,405 2,440 2,380 2,410 17,700
2002/10/01 2,330 2,390 2,330 2,380 18,600
2002/09/30 2,420 2,435 2,395 2,400 26,600
2002/09/27 2,435 2,450 2,380 2,445 35,600
2002/09/26 2,445 2,450 2,340 2,405 32,300
2002/09/25 2,475 2,475 2,430 2,445 24,200
2002/09/24 2,480 2,500 2,450 2,495 38,600
2002/09/20 2,470 2,545 2,470 2,515 96,700
2002/09/19 2,350 2,460 2,335 2,460 84,600
2002/09/18 2,340 2,340 2,285 2,330 22,500
2002/09/17 2,345 2,380 2,315 2,345 26,000
2002/09/13 2,230 2,340 2,230 2,340 72,900
2002/09/12 2,240 2,350 2,215 2,350 50,700
2002/09/11 2,160 2,210 2,160 2,200 45,000
2002/09/10 2,230 2,230 2,145 2,160 128,800
2002/09/09 2,260 2,280 2,250 2,250 28,600
2002/09/06 2,280 2,290 2,240 2,245 48,300
2002/09/05 2,360 2,390 2,335 2,345 38,300
2002/09/04 2,265 2,345 2,265 2,345 46,600
2002/09/03 2,350 2,360 2,300 2,345 77,800
2002/09/02 2,450 2,460 2,400 2,400 27,100
2002/08/30 2,410 2,450 2,380 2,450 24,500
2002/08/29 2,460 2,470 2,380 2,425 26,800
2002/08/28 2,430 2,475 2,430 2,465 127,200
2002/08/27 2,345 2,410 2,275 2,380 120,700
2002/08/26 2,390 2,470 2,390 2,470 33,700
2002/08/23 2,440 2,515 2,430 2,430 80,800
2002/08/22 2,300 2,380 2,260 2,370 139,000
2002/08/21 2,340 2,370 2,310 2,320 82,000
2002/08/20 2,505 2,510 2,370 2,405 116,600
2002/08/19 2,580 2,580 2,485 2,505 37,600
2002/08/16 2,515 2,590 2,430 2,585 106,700
2002/08/15 2,565 2,600 2,480 2,520 111,200
2002/08/14 2,670 2,700 2,580 2,595 108,900
2002/08/13 2,730 2,750 2,690 2,730 50,400
2002/08/12 2,675 2,750 2,675 2,730 59,400
2002/08/09 2,740 2,750 2,670 2,715 39,600
2002/08/08 2,700 2,710 2,675 2,710 80,900
2002/08/07 2,665 2,720 2,650 2,675 54,500
2002/08/06 2,755 2,765 2,700 2,705 41,600
2002/08/05 2,820 2,860 2,800 2,805 35,400
2002/08/02 2,805 2,910 2,800 2,820 82,100
2002/08/01 2,925 2,925 2,810 2,845 59,300
2002/07/31 2,825 2,925 2,805 2,920 120,400
2002/07/30 2,880 2,890 2,850 2,865 67,200
2002/07/29 2,745 2,845 2,745 2,815 75,100
2002/07/26 2,625 2,800 2,580 2,705 94,200
2002/07/25 2,750 2,785 2,630 2,640 92,700
2002/07/24 2,750 2,775 2,710 2,720 72,300
2002/07/23 2,800 2,885 2,780 2,785 108,600
2002/07/22 2,860 2,970 2,850 2,855 75,400
2002/07/19 2,940 2,975 2,905 2,940 184,300
2002/07/18 2,880 2,945 2,805 2,945 148,900
2002/07/17 2,880 2,970 2,840 2,855 156,100
2002/07/16 2,745 2,940 2,675 2,920 297,300
2002/07/15 2,900 2,900 2,770 2,785 170,800
2002/07/12 2,840 2,930 2,780 2,915 341,700
2002/07/11 2,700 2,800 2,680 2,800 317,600
2002/07/10 2,590 2,695 2,580 2,695 207,600
2002/07/09 2,515 2,600 2,510 2,580 99,000
2002/07/08 2,700 2,700 2,560 2,565 132,900
2002/07/05 2,470 2,665 2,450 2,595 307,300
2002/07/04 2,435 2,480 2,410 2,450 155,100
2002/07/03 2,395 2,440 2,380 2,425 70,800
2002/07/02 2,340 2,400 2,335 2,380 33,700
2002/07/01 2,375 2,430 2,365 2,375 69,000
2002/06/28 2,280 2,360 2,250 2,335 46,300
2002/06/27 2,280 2,310 2,250 2,265 82,700
2002/06/26 2,310 2,310 2,275 2,280 51,900
2002/06/25 2,280 2,325 2,240 2,310 60,200
2002/06/24 2,190 2,240 2,165 2,220 25,200
2002/06/21 2,110 2,270 2,110 2,210 42,900
2002/06/20 2,150 2,190 2,105 2,190 41,000
2002/06/19 2,250 2,250 2,180 2,190 33,100
2002/06/18 2,280 2,280 2,170 2,235 40,400
2002/06/17 2,235 2,265 2,190 2,200 52,300
2002/06/14 2,360 2,400 2,255 2,270 121,500
2002/06/13 2,460 2,490 2,400 2,400 123,400
2002/06/12 2,420 2,480 2,395 2,450 252,500
2002/06/11 2,260 2,495 2,260 2,440 353,500
2002/06/10 2,195 2,250 2,195 2,235 103,900
2002/06/07 2,190 2,200 2,175 2,190 32,700
2002/06/06 2,190 2,200 2,160 2,195 65,500
2002/06/05 2,200 2,220 2,160 2,160 100,600
2002/06/04 2,135 2,190 2,125 2,180 100,400
2002/06/03 2,100 2,150 2,070 2,135 58,900
2002/05/31 2,110 2,115 2,090 2,090 71,200
2002/05/30 2,070 2,120 2,070 2,115 96,400
2002/05/29 2,075 2,090 2,050 2,070 98,200
2002/05/28 2,015 2,085 2,005 2,070 164,500
2002/05/27 2,010 2,015 1,988 1,998 31,800
2002/05/24 1,999 2,010 1,990 2,010 54,000
2002/05/23 1,999 2,010 1,989 1,989 108,200
2002/05/22 1,950 1,999 1,910 1,989 72,400
2002/05/21 1,963 1,975 1,901 1,963 91,100
2002/05/20 2,010 2,010 1,991 1,993 69,100
2002/05/17 2,030 2,030 2,000 2,005 64,500
2002/05/16 1,987 2,020 1,985 2,020 95,700
2002/05/15 1,980 1,999 1,971 1,985 66,000
2002/05/14 2,005 2,020 1,961 1,964 172,000
2002/05/13 1,880 1,960 1,879 1,951 162,000
2002/05/10 1,831 1,840 1,821 1,840 46,800
2002/05/09 1,811 1,830 1,811 1,825 37,100
2002/05/08 1,820 1,826 1,800 1,806 38,000
2002/05/07 1,800 1,823 1,792 1,812 58,500
2002/05/02 1,799 1,800 1,789 1,800 48,200
2002/05/01 1,780 1,799 1,764 1,779 71,800
2002/04/30 1,745 1,749 1,740 1,749 33,700
2002/04/26 1,745 1,750 1,731 1,750 27,800
2002/04/25 1,721 1,744 1,718 1,731 24,300
2002/04/24 1,744 1,744 1,705 1,705 31,100
2002/04/23 1,700 1,730 1,695 1,725 66,300
2002/04/22 1,690 1,695 1,676 1,695 25,400
2002/04/19 1,675 1,685 1,675 1,685 17,500
2002/04/18 1,675 1,680 1,669 1,676 35,900
2002/04/17 1,681 1,687 1,664 1,669 16,800
2002/04/16 1,680 1,688 1,663 1,687 61,900
2002/04/15 1,679 1,690 1,641 1,688 49,700
2002/04/12 1,650 1,660 1,633 1,655 30,700
2002/04/11 1,650 1,657 1,630 1,632 38,500
2002/04/10 1,665 1,665 1,641 1,657 27,800
2002/04/09 1,700 1,715 1,652 1,662 100,300
2002/04/08 1,600 1,610 1,574 1,597 29,400
2002/04/05 1,592 1,592 1,590 1,590 10,400
2002/04/04 1,595 1,600 1,590 1,591 18,100
2002/04/03 1,599 1,599 1,590 1,593 12,200
2002/04/02 1,590 1,599 1,586 1,587 6,400
2002/04/01 1,585 1,595 1,585 1,590 10,200
2002/03/29 1,600 1,600 1,585 1,585 12,600
2002/03/28 1,600 1,600 1,580 1,585 6,400
2002/03/27 1,600 1,600 1,582 1,599 8,200
2002/03/26 1,630 1,630 1,589 1,599 16,200
2002/03/25 1,600 1,630 1,594 1,594 27,400
2002/03/22 1,592 1,600 1,584 1,590 9,400
2002/03/20 1,580 1,600 1,580 1,590 15,800
2002/03/19 1,590 1,590 1,576 1,585 13,400
2002/03/18 1,590 1,590 1,532 1,563 6,400
2002/03/15 1,571 1,590 1,570 1,577 12,000
2002/03/14 1,572 1,573 1,554 1,570 7,200
2002/03/13 1,600 1,628 1,572 1,572 10,900
2002/03/12 1,633 1,633 1,595 1,601 42,300
2002/03/11 1,636 1,636 1,590 1,603 70,200
2002/03/08 1,521 1,530 1,500 1,516 50,800
2002/03/07 1,540 1,540 1,525 1,527 10,600
2002/03/06 1,531 1,550 1,531 1,544 1,600
2002/03/05 1,550 1,552 1,531 1,538 11,300
2002/03/04 1,550 1,554 1,530 1,554 10,900
2002/03/01 1,550 1,550 1,521 1,540 9,800
2002/02/28 1,549 1,555 1,538 1,549 20,500
2002/02/27 1,542 1,549 1,537 1,548 11,800
2002/02/26 1,565 1,569 1,550 1,550 15,800
2002/02/25 1,566 1,570 1,551 1,565 13,900
2002/02/22 1,569 1,569 1,550 1,562 11,000
2002/02/21 1,555 1,580 1,550 1,570 9,900
2002/02/20 1,554 1,567 1,550 1,550 4,000
2002/02/19 1,570 1,571 1,550 1,569 8,300
2002/02/18 1,546 1,570 1,546 1,568 2,200
2002/02/15 1,584 1,590 1,551 1,573 7,300
2002/02/14 1,570 1,585 1,558 1,582 4,500
2002/02/13 1,565 1,588 1,545 1,570 13,600
2002/02/12 1,560 1,565 1,530 1,565 15,600
2002/02/08 1,555 1,555 1,522 1,530 13,300
2002/02/07 1,545 1,564 1,538 1,564 7,800
2002/02/06 1,547 1,550 1,540 1,547 3,700
2002/02/05 1,558 1,560 1,544 1,558 5,300
2002/02/04 1,586 1,586 1,550 1,560 9,400
2002/02/01 1,550 1,580 1,544 1,580 10,100
2002/01/31 1,590 1,590 1,550 1,550 6,600
2002/01/30 1,568 1,577 1,550 1,577 6,800
2002/01/29 1,570 1,588 1,565 1,569 2,300
2002/01/28 1,561 1,574 1,540 1,570 16,200
2002/01/25 1,564 1,593 1,560 1,560 7,600
2002/01/24 1,598 1,598 1,556 1,556 7,600
2002/01/23 1,599 1,599 1,570 1,570 11,700
2002/01/22 1,638 1,638 1,590 1,592 26,300
2002/01/21 1,600 1,639 1,594 1,621 30,600
2002/01/18 1,560 1,590 1,560 1,590 16,300
2002/01/17 1,569 1,590 1,569 1,583 19,300
2002/01/16 1,569 1,589 1,560 1,589 29,700
2002/01/15 1,575 1,578 1,552 1,553 13,700
2002/01/11 1,598 1,598 1,550 1,578 25,500
2002/01/10 1,580 1,600 1,580 1,599 25,100
2002/01/09 1,610 1,610 1,571 1,580 47,000
2002/01/08 1,629 1,629 1,551 1,552 30,500
2002/01/07 1,530 1,650 1,530 1,629 91,600
2002/01/04 1,468 1,516 1,467 1,516 8,200

このページの先頭へ