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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,631 | 1,649 | 1,628 | 1,642 | 30,300 |
| 2003/12/29 | 1,599 | 1,614 | 1,595 | 1,614 | 22,800 |
| 2003/12/26 | 1,594 | 1,597 | 1,580 | 1,597 | 25,800 |
| 2003/12/25 | 1,575 | 1,589 | 1,570 | 1,580 | 30,900 |
| 2003/12/24 | 1,580 | 1,586 | 1,565 | 1,575 | 48,900 |
| 2003/12/22 | 1,574 | 1,594 | 1,570 | 1,580 | 47,900 |
| 2003/12/19 | 1,575 | 1,578 | 1,560 | 1,572 | 92,000 |
| 2003/12/18 | 1,600 | 1,604 | 1,575 | 1,581 | 43,700 |
| 2003/12/17 | 1,608 | 1,617 | 1,600 | 1,600 | 65,200 |
| 2003/12/16 | 1,628 | 1,628 | 1,604 | 1,607 | 42,600 |
| 2003/12/15 | 1,648 | 1,651 | 1,600 | 1,622 | 39,400 |
| 2003/12/12 | 1,635 | 1,638 | 1,611 | 1,638 | 52,700 |
| 2003/12/11 | 1,635 | 1,636 | 1,615 | 1,635 | 27,100 |
| 2003/12/10 | 1,633 | 1,639 | 1,620 | 1,638 | 36,000 |
| 2003/12/09 | 1,635 | 1,635 | 1,610 | 1,623 | 36,300 |
| 2003/12/08 | 1,634 | 1,636 | 1,618 | 1,636 | 18,900 |
| 2003/12/05 | 1,636 | 1,648 | 1,627 | 1,634 | 35,000 |
| 2003/12/04 | 1,650 | 1,650 | 1,622 | 1,625 | 41,800 |
| 2003/12/03 | 1,629 | 1,650 | 1,620 | 1,637 | 29,400 |
| 2003/12/02 | 1,630 | 1,636 | 1,620 | 1,620 | 18,000 |
| 2003/12/01 | 1,601 | 1,620 | 1,596 | 1,619 | 28,100 |
| 2003/11/28 | 1,619 | 1,621 | 1,599 | 1,613 | 45,700 |
| 2003/11/27 | 1,600 | 1,643 | 1,596 | 1,636 | 43,400 |
| 2003/11/26 | 1,571 | 1,605 | 1,571 | 1,587 | 32,000 |
| 2003/11/25 | 1,592 | 1,620 | 1,585 | 1,586 | 45,900 |
| 2003/11/21 | 1,610 | 1,630 | 1,586 | 1,592 | 57,900 |
| 2003/11/20 | 1,651 | 1,658 | 1,624 | 1,630 | 56,800 |
| 2003/11/19 | 1,651 | 1,669 | 1,650 | 1,651 | 25,100 |
| 2003/11/18 | 1,620 | 1,657 | 1,620 | 1,650 | 54,600 |
| 2003/11/17 | 1,666 | 1,669 | 1,640 | 1,650 | 50,700 |
| 2003/11/14 | 1,676 | 1,708 | 1,675 | 1,686 | 35,400 |
| 2003/11/13 | 1,674 | 1,706 | 1,670 | 1,674 | 29,700 |
| 2003/11/12 | 1,708 | 1,708 | 1,672 | 1,673 | 35,300 |
| 2003/11/11 | 1,700 | 1,713 | 1,671 | 1,691 | 40,100 |
| 2003/11/10 | 1,737 | 1,737 | 1,710 | 1,730 | 19,100 |
| 2003/11/07 | 1,724 | 1,725 | 1,712 | 1,722 | 16,100 |
| 2003/11/06 | 1,721 | 1,738 | 1,708 | 1,711 | 40,700 |
| 2003/11/05 | 1,754 | 1,756 | 1,715 | 1,718 | 61,400 |
| 2003/11/04 | 1,752 | 1,769 | 1,752 | 1,754 | 17,400 |
| 2003/10/31 | 1,758 | 1,774 | 1,743 | 1,750 | 52,400 |
| 2003/10/30 | 1,758 | 1,778 | 1,755 | 1,774 | 12,900 |
| 2003/10/29 | 1,766 | 1,784 | 1,757 | 1,765 | 24,300 |
| 2003/10/28 | 1,750 | 1,776 | 1,750 | 1,766 | 21,000 |
| 2003/10/27 | 1,789 | 1,789 | 1,750 | 1,750 | 39,400 |
| 2003/10/24 | 1,761 | 1,772 | 1,750 | 1,763 | 38,800 |
| 2003/10/23 | 1,765 | 1,790 | 1,750 | 1,751 | 62,300 |
| 2003/10/22 | 1,812 | 1,813 | 1,780 | 1,780 | 87,300 |
| 2003/10/21 | 1,836 | 1,838 | 1,811 | 1,814 | 40,300 |
| 2003/10/20 | 1,814 | 1,835 | 1,811 | 1,833 | 56,100 |
| 2003/10/17 | 1,801 | 1,820 | 1,801 | 1,810 | 63,900 |
| 2003/10/16 | 1,838 | 1,840 | 1,789 | 1,820 | 94,300 |
| 2003/10/15 | 1,870 | 1,870 | 1,838 | 1,838 | 101,700 |
| 2003/10/14 | 1,870 | 1,872 | 1,854 | 1,864 | 151,300 |
| 2003/10/10 | 1,840 | 1,860 | 1,830 | 1,851 | 104,100 |
| 2003/10/09 | 1,827 | 1,840 | 1,826 | 1,834 | 46,800 |
| 2003/10/08 | 1,835 | 1,840 | 1,826 | 1,826 | 44,600 |
| 2003/10/07 | 1,843 | 1,843 | 1,825 | 1,833 | 46,100 |
| 2003/10/06 | 1,836 | 1,845 | 1,832 | 1,840 | 47,000 |
| 2003/10/03 | 1,817 | 1,832 | 1,817 | 1,825 | 48,000 |
| 2003/10/02 | 1,821 | 1,821 | 1,814 | 1,814 | 53,400 |
| 2003/10/01 | 1,806 | 1,836 | 1,806 | 1,812 | 42,800 |
| 2003/09/30 | 1,854 | 1,854 | 1,836 | 1,839 | 25,800 |
| 2003/09/29 | 1,835 | 1,860 | 1,835 | 1,850 | 62,500 |
| 2003/09/26 | 1,825 | 1,850 | 1,821 | 1,831 | 56,900 |
| 2003/09/25 | 1,838 | 1,849 | 1,825 | 1,840 | 75,000 |
| 2003/09/24 | 1,840 | 1,855 | 1,838 | 1,842 | 31,500 |
| 2003/09/22 | 1,851 | 1,860 | 1,838 | 1,856 | 44,500 |
| 2003/09/19 | 1,853 | 1,862 | 1,841 | 1,847 | 38,400 |
| 2003/09/18 | 1,850 | 1,860 | 1,841 | 1,860 | 39,600 |
| 2003/09/17 | 1,890 | 1,894 | 1,850 | 1,850 | 93,600 |
| 2003/09/16 | 1,890 | 1,900 | 1,873 | 1,887 | 114,200 |
| 2003/09/12 | 1,829 | 1,869 | 1,827 | 1,860 | 114,400 |
| 2003/09/11 | 1,810 | 1,827 | 1,810 | 1,821 | 35,200 |
| 2003/09/10 | 1,830 | 1,830 | 1,815 | 1,815 | 26,300 |
| 2003/09/09 | 1,825 | 1,830 | 1,814 | 1,820 | 54,500 |
| 2003/09/08 | 1,809 | 1,820 | 1,802 | 1,808 | 78,900 |
| 2003/09/05 | 1,793 | 1,810 | 1,793 | 1,797 | 39,700 |
| 2003/09/04 | 1,790 | 1,810 | 1,786 | 1,786 | 39,200 |
| 2003/09/03 | 1,753 | 1,793 | 1,750 | 1,765 | 52,300 |
| 2003/09/02 | 1,754 | 1,754 | 1,741 | 1,747 | 28,400 |
| 2003/09/01 | 1,726 | 1,748 | 1,726 | 1,747 | 28,800 |
| 2003/08/29 | 1,723 | 1,739 | 1,715 | 1,716 | 38,900 |
| 2003/08/28 | 1,745 | 1,745 | 1,722 | 1,723 | 18,300 |
| 2003/08/27 | 1,746 | 1,751 | 1,735 | 1,739 | 36,500 |
| 2003/08/26 | 1,760 | 1,760 | 1,730 | 1,746 | 81,200 |
| 2003/08/26 | 1 -> 1.10 分割 | ||||
| 2003/08/25 | 1,913 | 1,915 | 1,905 | 1,912 | 52,300 |
| 2003/08/22 | 1,915 | 1,918 | 1,902 | 1,906 | 79,200 |
| 2003/08/21 | 1,912 | 1,917 | 1,907 | 1,907 | 40,900 |
| 2003/08/20 | 1,912 | 1,913 | 1,903 | 1,912 | 28,700 |
| 2003/08/19 | 1,910 | 1,915 | 1,897 | 1,913 | 66,800 |
| 2003/08/18 | 1,909 | 1,914 | 1,903 | 1,903 | 28,200 |
| 2003/08/15 | 1,917 | 1,919 | 1,901 | 1,910 | 25,200 |
| 2003/08/14 | 1,921 | 1,921 | 1,900 | 1,917 | 15,400 |
| 2003/08/13 | 1,923 | 1,923 | 1,899 | 1,913 | 24,000 |
| 2003/08/12 | 1,890 | 1,920 | 1,883 | 1,899 | 33,800 |
| 2003/08/11 | 1,885 | 1,885 | 1,875 | 1,877 | 16,600 |
| 2003/08/08 | 1,882 | 1,890 | 1,872 | 1,874 | 24,200 |
| 2003/08/07 | 1,888 | 1,892 | 1,872 | 1,872 | 27,600 |
| 2003/08/06 | 1,815 | 1,879 | 1,815 | 1,870 | 54,300 |
| 2003/08/05 | 1,890 | 1,890 | 1,831 | 1,845 | 75,300 |
| 2003/08/04 | 1,902 | 1,907 | 1,890 | 1,891 | 43,900 |
| 2003/08/01 | 1,930 | 1,940 | 1,902 | 1,912 | 63,100 |
| 2003/07/31 | 1,933 | 1,944 | 1,930 | 1,934 | 35,500 |
| 2003/07/30 | 1,958 | 1,968 | 1,931 | 1,931 | 41,700 |
| 2003/07/29 | 1,963 | 1,963 | 1,946 | 1,958 | 38,500 |
| 2003/07/28 | 1,961 | 1,975 | 1,957 | 1,963 | 11,400 |
| 2003/07/25 | 1,960 | 1,965 | 1,953 | 1,956 | 23,700 |
| 2003/07/24 | 1,970 | 1,980 | 1,960 | 1,965 | 51,100 |
| 2003/07/23 | 1,996 | 2,000 | 1,973 | 1,982 | 40,800 |
| 2003/07/22 | 1,991 | 1,999 | 1,991 | 1,996 | 17,300 |
| 2003/07/18 | 1,986 | 2,000 | 1,986 | 1,998 | 29,500 |
| 2003/07/17 | 2,010 | 2,015 | 1,991 | 2,000 | 40,900 |
| 2003/07/16 | 1,996 | 2,025 | 1,996 | 2,010 | 123,400 |
| 2003/07/15 | 2,010 | 2,010 | 1,995 | 1,995 | 46,700 |
| 2003/07/14 | 2,010 | 2,010 | 1,995 | 1,995 | 76,500 |
| 2003/07/11 | 2,000 | 2,015 | 1,981 | 1,986 | 36,100 |
| 2003/07/10 | 1,995 | 2,020 | 1,995 | 2,015 | 31,200 |
| 2003/07/09 | 1,980 | 2,005 | 1,980 | 1,993 | 30,700 |
| 2003/07/08 | 2,010 | 2,020 | 1,980 | 1,981 | 59,700 |
| 2003/07/07 | 1,991 | 2,030 | 1,991 | 1,998 | 59,900 |
| 2003/07/04 | 1,961 | 2,000 | 1,961 | 1,990 | 48,800 |
| 2003/07/03 | 2,015 | 2,030 | 1,930 | 1,935 | 120,100 |
| 2003/07/02 | 2,050 | 2,050 | 2,010 | 2,020 | 53,300 |
| 2003/07/01 | 2,020 | 2,040 | 2,015 | 2,035 | 25,400 |
| 2003/06/30 | 2,035 | 2,040 | 2,020 | 2,025 | 32,000 |
| 2003/06/27 | 2,025 | 2,045 | 2,005 | 2,015 | 58,900 |
| 2003/06/26 | 2,030 | 2,050 | 2,010 | 2,015 | 42,300 |
| 2003/06/25 | 2,045 | 2,065 | 2,030 | 2,030 | 103,200 |
| 2003/06/24 | 2,065 | 2,065 | 2,010 | 2,010 | 37,800 |
| 2003/06/23 | 2,085 | 2,095 | 2,070 | 2,070 | 62,800 |
| 2003/06/20 | 2,075 | 2,085 | 2,065 | 2,075 | 93,700 |
| 2003/06/19 | 2,080 | 2,090 | 2,050 | 2,065 | 89,200 |
| 2003/06/18 | 2,020 | 2,050 | 2,000 | 2,050 | 56,200 |
| 2003/06/17 | 2,005 | 2,050 | 1,998 | 1,998 | 143,400 |
| 2003/06/16 | 1,985 | 2,000 | 1,985 | 1,994 | 69,000 |
| 2003/06/13 | 1,935 | 1,970 | 1,929 | 1,958 | 94,400 |
| 2003/06/12 | 1,924 | 1,945 | 1,924 | 1,925 | 53,700 |
| 2003/06/11 | 1,923 | 1,924 | 1,907 | 1,914 | 39,000 |
| 2003/06/10 | 1,901 | 1,910 | 1,891 | 1,906 | 26,100 |
| 2003/06/09 | 1,911 | 1,925 | 1,910 | 1,925 | 27,300 |
| 2003/06/06 | 1,901 | 1,910 | 1,895 | 1,908 | 24,400 |
| 2003/06/05 | 1,903 | 1,916 | 1,899 | 1,903 | 10,300 |
| 2003/06/04 | 1,923 | 1,924 | 1,900 | 1,900 | 38,700 |
| 2003/06/03 | 1,909 | 1,909 | 1,890 | 1,893 | 11,500 |
| 2003/06/02 | 1,888 | 1,920 | 1,888 | 1,900 | 20,700 |
| 2003/05/30 | 1,868 | 1,880 | 1,868 | 1,875 | 23,500 |
| 2003/05/29 | 1,895 | 1,905 | 1,866 | 1,868 | 43,800 |
| 2003/05/28 | 1,892 | 1,920 | 1,892 | 1,895 | 20,300 |
| 2003/05/27 | 1,939 | 1,939 | 1,891 | 1,891 | 27,200 |
| 2003/05/26 | 1,935 | 1,960 | 1,931 | 1,935 | 21,000 |
| 2003/05/23 | 1,920 | 1,941 | 1,918 | 1,930 | 45,800 |
| 2003/05/22 | 1,900 | 1,931 | 1,890 | 1,919 | 48,500 |
| 2003/05/21 | 1,934 | 1,934 | 1,902 | 1,915 | 18,600 |
| 2003/05/20 | 1,865 | 1,921 | 1,865 | 1,917 | 32,400 |
| 2003/05/19 | 1,880 | 1,890 | 1,862 | 1,879 | 24,000 |
| 2003/05/16 | 1,865 | 1,900 | 1,865 | 1,883 | 40,300 |
| 2003/05/15 | 1,886 | 1,900 | 1,875 | 1,893 | 47,300 |
| 2003/05/14 | 1,931 | 1,951 | 1,870 | 1,886 | 87,900 |
| 2003/05/13 | 1,989 | 1,989 | 1,931 | 1,935 | 48,800 |
| 2003/05/12 | 1,979 | 1,980 | 1,949 | 1,977 | 49,400 |
| 2003/05/09 | 1,940 | 1,959 | 1,940 | 1,949 | 64,900 |
| 2003/05/08 | 1,985 | 1,985 | 1,940 | 1,941 | 45,800 |
| 2003/05/07 | 1,949 | 1,989 | 1,945 | 1,975 | 100,300 |
| 2003/05/06 | 1,940 | 1,949 | 1,925 | 1,938 | 45,800 |
| 2003/05/02 | 1,905 | 1,921 | 1,905 | 1,920 | 28,900 |
| 2003/05/01 | 1,891 | 1,924 | 1,880 | 1,923 | 64,600 |
| 2003/04/30 | 1,880 | 1,890 | 1,878 | 1,882 | 77,000 |
| 2003/04/28 | 1,867 | 1,873 | 1,855 | 1,867 | 32,300 |
| 2003/04/25 | 1,853 | 1,874 | 1,849 | 1,873 | 55,600 |
| 2003/04/24 | 1,834 | 1,869 | 1,820 | 1,850 | 45,500 |
| 2003/04/23 | 1,841 | 1,850 | 1,815 | 1,824 | 28,000 |
| 2003/04/22 | 1,878 | 1,880 | 1,833 | 1,838 | 56,400 |
| 2003/04/21 | 1,840 | 1,876 | 1,830 | 1,862 | 88,900 |
| 2003/04/18 | 1,809 | 1,830 | 1,800 | 1,818 | 75,400 |
| 2003/04/17 | 1,770 | 1,810 | 1,762 | 1,802 | 95,800 |
| 2003/04/16 | 1,751 | 1,757 | 1,742 | 1,753 | 28,000 |
| 2003/04/15 | 1,788 | 1,788 | 1,750 | 1,751 | 30,100 |
| 2003/04/14 | 1,790 | 1,790 | 1,750 | 1,771 | 67,900 |
| 2003/04/11 | 1,750 | 1,840 | 1,750 | 1,760 | 161,700 |
| 2003/04/10 | 1,659 | 1,677 | 1,644 | 1,677 | 23,200 |
| 2003/04/09 | 1,639 | 1,665 | 1,627 | 1,664 | 28,000 |
| 2003/04/08 | 1,638 | 1,644 | 1,612 | 1,632 | 29,500 |
| 2003/04/07 | 1,610 | 1,638 | 1,606 | 1,638 | 19,800 |
| 2003/04/04 | 1,585 | 1,598 | 1,565 | 1,591 | 12,600 |
| 2003/04/03 | 1,610 | 1,610 | 1,580 | 1,581 | 17,500 |
| 2003/04/02 | 1,600 | 1,600 | 1,562 | 1,595 | 8,900 |
| 2003/04/01 | 1,562 | 1,571 | 1,551 | 1,560 | 9,600 |
| 2003/03/31 | 1,587 | 1,609 | 1,562 | 1,562 | 10,200 |
| 2003/03/28 | 1,620 | 1,624 | 1,583 | 1,600 | 26,400 |
| 2003/03/27 | 1,630 | 1,650 | 1,618 | 1,625 | 21,700 |
| 2003/03/26 | 1,600 | 1,680 | 1,595 | 1,600 | 38,800 |
| 2003/03/25 | 1,550 | 1,601 | 1,550 | 1,571 | 33,200 |
| 2003/03/24 | 1,550 | 1,580 | 1,545 | 1,580 | 30,500 |
| 2003/03/20 | 1,500 | 1,545 | 1,500 | 1,523 | 14,700 |
| 2003/03/19 | 1,502 | 1,502 | 1,470 | 1,499 | 16,900 |
| 2003/03/18 | 1,512 | 1,532 | 1,502 | 1,502 | 25,000 |
| 2003/03/17 | 1,533 | 1,534 | 1,500 | 1,502 | 21,000 |
| 2003/03/14 | 1,520 | 1,568 | 1,519 | 1,534 | 44,200 |
| 2003/03/13 | 1,556 | 1,576 | 1,544 | 1,550 | 19,300 |
| 2003/03/12 | 1,577 | 1,639 | 1,532 | 1,553 | 28,500 |
| 2003/03/11 | 1,520 | 1,573 | 1,520 | 1,547 | 31,600 |
| 2003/03/10 | 1,552 | 1,580 | 1,552 | 1,571 | 28,800 |
| 2003/03/07 | 1,640 | 1,643 | 1,621 | 1,621 | 30,100 |
| 2003/03/06 | 1,699 | 1,701 | 1,641 | 1,668 | 35,500 |
| 2003/03/05 | 1,699 | 1,700 | 1,690 | 1,690 | 15,900 |
| 2003/03/04 | 1,709 | 1,710 | 1,691 | 1,699 | 20,200 |
| 2003/03/03 | 1,710 | 1,711 | 1,685 | 1,699 | 36,500 |
| 2003/02/28 | 1,695 | 1,699 | 1,675 | 1,680 | 17,300 |
| 2003/02/27 | 1,710 | 1,715 | 1,660 | 1,695 | 29,200 |
| 2003/02/26 | 1,720 | 1,725 | 1,709 | 1,710 | 27,500 |
| 2003/02/25 | 1,780 | 1,780 | 1,725 | 1,725 | 35,200 |
| 2003/02/24 | 1,798 | 1,800 | 1,781 | 1,797 | 48,900 |
| 2003/02/21 | 1,800 | 1,810 | 1,752 | 1,770 | 31,500 |
| 2003/02/20 | 1,826 | 1,830 | 1,801 | 1,801 | 23,400 |
| 2003/02/19 | 1,840 | 1,849 | 1,827 | 1,827 | 26,100 |
| 2003/02/18 | 1,850 | 1,861 | 1,842 | 1,844 | 28,000 |
| 2003/02/17 | 1,850 | 1,877 | 1,847 | 1,850 | 35,300 |
| 2003/02/14 | 1,875 | 1,877 | 1,835 | 1,847 | 47,300 |
| 2003/02/13 | 1,950 | 1,960 | 1,890 | 1,890 | 38,900 |
| 2003/02/12 | 1,911 | 1,938 | 1,881 | 1,931 | 43,900 |
| 2003/02/10 | 1,885 | 1,885 | 1,869 | 1,879 | 16,800 |
| 2003/02/07 | 1,896 | 1,896 | 1,880 | 1,883 | 22,200 |
| 2003/02/06 | 1,903 | 1,905 | 1,860 | 1,899 | 17,900 |
| 2003/02/05 | 1,868 | 1,904 | 1,865 | 1,883 | 34,500 |
| 2003/02/04 | 1,899 | 1,910 | 1,851 | 1,879 | 32,300 |
| 2003/02/03 | 1,787 | 1,850 | 1,777 | 1,850 | 33,600 |
| 2003/01/31 | 1,723 | 1,790 | 1,722 | 1,757 | 34,600 |
| 2003/01/30 | 1,765 | 1,765 | 1,732 | 1,735 | 14,500 |
| 2003/01/29 | 1,794 | 1,794 | 1,722 | 1,745 | 23,500 |
| 2003/01/28 | 1,756 | 1,770 | 1,751 | 1,764 | 12,800 |
| 2003/01/27 | 1,756 | 1,781 | 1,751 | 1,754 | 16,100 |
| 2003/01/24 | 1,750 | 1,800 | 1,750 | 1,755 | 16,100 |
| 2003/01/23 | 1,761 | 1,786 | 1,734 | 1,777 | 24,900 |
| 2003/01/22 | 1,800 | 1,805 | 1,769 | 1,769 | 29,400 |
| 2003/01/21 | 1,819 | 1,819 | 1,766 | 1,787 | 37,200 |
| 2003/01/20 | 1,760 | 1,820 | 1,760 | 1,820 | 15,200 |
| 2003/01/17 | 1,770 | 1,799 | 1,752 | 1,763 | 44,100 |
| 2003/01/16 | 1,820 | 1,820 | 1,770 | 1,772 | 18,700 |
| 2003/01/15 | 1,840 | 1,840 | 1,770 | 1,798 | 23,000 |
| 2003/01/14 | 1,839 | 1,848 | 1,808 | 1,810 | 20,400 |
| 2003/01/10 | 1,779 | 1,818 | 1,770 | 1,790 | 20,600 |
| 2003/01/09 | 1,800 | 1,801 | 1,770 | 1,780 | 29,700 |
| 2003/01/08 | 1,870 | 1,870 | 1,784 | 1,811 | 29,400 |
| 2003/01/07 | 1,894 | 1,899 | 1,843 | 1,854 | 14,400 |
| 2003/01/06 | 1,890 | 1,910 | 1,880 | 1,890 | 9,900 |