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
2004/12/30 1,434 1,459 1,432 1,445 82,500
2004/12/29 1,373 1,480 1,361 1,429 445,700
2004/12/28 1,364 1,364 1,342 1,362 75,600
2004/12/27 1,335 1,359 1,335 1,359 95,500
2004/12/24 1,318 1,330 1,317 1,330 109,300
2004/12/22 1,320 1,320 1,314 1,315 69,600
2004/12/21 1,313 1,322 1,312 1,314 95,900
2004/12/20 1,318 1,320 1,309 1,312 105,700
2004/12/17 1,316 1,324 1,315 1,318 64,600
2004/12/16 1,321 1,329 1,316 1,319 78,000
2004/12/15 1,331 1,343 1,321 1,321 114,200
2004/12/14 1,374 1,374 1,337 1,350 80,100
2004/12/13 1,383 1,395 1,373 1,374 105,200
2004/12/10 1,376 1,384 1,365 1,371 174,400
2004/12/09 1,325 1,375 1,324 1,361 207,000
2004/12/08 1,307 1,340 1,302 1,323 114,800
2004/12/07 1,327 1,339 1,307 1,309 135,300
2004/12/06 1,315 1,325 1,310 1,321 94,200
2004/12/03 1,324 1,333 1,313 1,317 61,300
2004/12/02 1,330 1,338 1,321 1,324 71,300
2004/12/01 1,338 1,339 1,323 1,325 92,300
2004/11/30 1,349 1,349 1,334 1,338 38,300
2004/11/29 1,330 1,349 1,330 1,344 48,400
2004/11/26 1,343 1,358 1,340 1,340 48,100
2004/11/25 1,348 1,357 1,341 1,350 37,000
2004/11/24 1,360 1,390 1,342 1,347 51,400
2004/11/22 1,373 1,373 1,350 1,356 58,500
2004/11/19 1,395 1,395 1,360 1,380 69,500
2004/11/18 1,402 1,415 1,388 1,391 83,100
2004/11/17 1,403 1,420 1,397 1,400 72,100
2004/11/16 1,425 1,435 1,400 1,408 140,900
2004/11/15 1,338 1,399 1,338 1,398 183,800
2004/11/12 1,303 1,344 1,301 1,338 266,500
2004/11/11 1,357 1,371 1,349 1,363 119,900
2004/11/10 1,326 1,358 1,326 1,346 73,200
2004/11/09 1,351 1,377 1,320 1,346 227,400
2004/11/08 1,349 1,363 1,330 1,350 226,600
2004/11/05 1,286 1,330 1,278 1,318 259,000
2004/11/04 1,278 1,285 1,259 1,266 218,600
2004/11/02 1,230 1,242 1,225 1,238 207,900
2004/11/01 1,241 1,241 1,208 1,227 173,100
2004/10/29 1,224 1,229 1,208 1,228 157,600
2004/10/28 1,226 1,235 1,207 1,228 197,900
2004/10/27 1,264 1,265 1,218 1,218 220,600
2004/10/26 1,280 1,282 1,255 1,264 137,900
2004/10/25 1,295 1,298 1,282 1,285 125,900
2004/10/22 1,291 1,340 1,286 1,313 152,300
2004/10/21 1,296 1,308 1,282 1,296 205,700
2004/10/20 1,403 1,403 1,236 1,266 767,100
2004/10/19 1,395 1,414 1,370 1,393 222,300
2004/10/18 1,482 1,483 1,324 1,361 551,600
2004/10/15 1,506 1,509 1,477 1,481 174,400
2004/10/14 1,517 1,517 1,500 1,504 138,400
2004/10/13 1,500 1,522 1,499 1,511 124,900
2004/10/12 1,520 1,525 1,500 1,507 164,100
2004/10/08 1,511 1,518 1,506 1,511 123,200
2004/10/07 1,525 1,529 1,510 1,517 150,100
2004/10/06 1,512 1,523 1,512 1,522 120,700
2004/10/05 1,510 1,517 1,505 1,514 112,400
2004/10/04 1,495 1,522 1,491 1,513 370,200
2004/10/01 1,404 1,495 1,404 1,489 614,800
2004/09/30 1,652 1,665 1,649 1,664 70,700
2004/09/29 1,650 1,671 1,645 1,660 145,700
2004/09/28 1,665 1,676 1,659 1,667 67,000
2004/09/27 1,681 1,691 1,660 1,667 76,300
2004/09/24 1,681 1,682 1,670 1,679 60,800
2004/09/22 1,684 1,695 1,672 1,682 96,500
2004/09/21 1,692 1,696 1,685 1,687 86,400
2004/09/17 1,705 1,706 1,691 1,697 102,400
2004/09/16 1,714 1,715 1,702 1,710 75,000
2004/09/15 1,721 1,735 1,716 1,717 99,000
2004/09/14 1,737 1,746 1,712 1,715 120,300
2004/09/13 1,737 1,754 1,724 1,732 97,000
2004/09/10 1,749 1,770 1,723 1,750 112,500
2004/09/09 1,790 1,797 1,753 1,762 117,900
2004/09/08 1,850 1,854 1,787 1,797 146,000
2004/09/07 1,862 1,863 1,840 1,852 54,900
2004/09/06 1,818 1,859 1,814 1,849 67,900
2004/09/03 1,855 1,870 1,832 1,839 55,800
2004/09/02 1,861 1,867 1,850 1,852 48,200
2004/09/01 1,884 1,884 1,856 1,866 90,000
2004/08/31 1,875 1,890 1,860 1,874 86,500
2004/08/30 1,877 1,898 1,876 1,895 119,200
2004/08/27 1,853 1,870 1,845 1,859 130,400
2004/08/26 1,836 1,855 1,830 1,855 137,000
2004/08/25 1,786 1,819 1,785 1,815 78,400
2004/08/24 1,818 1,820 1,778 1,781 96,700
2004/08/23 1,820 1,824 1,800 1,806 116,400
2004/08/20 1,730 1,791 1,717 1,790 145,900
2004/08/19 1,701 1,715 1,680 1,715 142,300
2004/08/18 1,710 1,727 1,681 1,695 113,100
2004/08/17 1,737 1,748 1,691 1,701 260,800
2004/08/16 1,755 1,790 1,706 1,721 285,800
2004/08/13 1,845 1,849 1,777 1,784 254,500
2004/08/12 1,911 1,934 1,871 1,874 165,000
2004/08/11 1,943 1,950 1,912 1,916 89,700
2004/08/10 1,949 1,955 1,890 1,913 74,800
2004/08/09 1,898 1,912 1,873 1,910 77,500
2004/08/06 1,867 1,880 1,860 1,880 44,900
2004/08/05 1,857 1,883 1,851 1,872 43,600
2004/08/04 1,901 1,905 1,846 1,887 97,500
2004/08/03 1,928 1,928 1,881 1,915 79,200
2004/08/02 1,965 1,990 1,865 1,908 165,400
2004/07/30 1,989 1,989 1,953 1,962 78,500
2004/07/29 1,982 2,000 1,915 1,959 171,800
2004/07/28 2,005 2,035 1,985 1,989 182,900
2004/07/27 2,080 2,100 1,950 1,979 164,800
2004/07/26 2,115 2,125 2,080 2,090 91,200
2004/07/23 2,205 2,250 2,145 2,150 92,300
2004/07/22 2,205 2,205 2,170 2,185 73,200
2004/07/21 2,195 2,230 2,175 2,205 65,500
2004/07/20 2,195 2,195 2,140 2,175 93,100
2004/07/16 2,200 2,200 2,160 2,175 104,900
2004/07/15 2,205 2,220 2,150 2,200 175,100
2004/07/14 2,240 2,250 2,080 2,125 158,900
2004/07/13 2,260 2,280 2,245 2,270 118,200
2004/07/12 2,250 2,265 2,225 2,240 151,200
2004/07/09 2,205 2,275 2,190 2,265 234,000
2004/07/08 2,425 2,430 2,320 2,325 133,000
2004/07/07 2,400 2,430 2,400 2,410 96,400
2004/07/06 2,425 2,465 2,425 2,450 95,100
2004/07/05 2,440 2,475 2,415 2,465 73,600
2004/07/02 2,480 2,500 2,440 2,485 58,800
2004/07/01 2,500 2,540 2,500 2,505 140,400
2004/06/30 2,460 2,535 2,440 2,530 204,700
2004/06/29 2,370 2,495 2,360 2,440 203,600
2004/06/28 2,375 2,380 2,355 2,365 44,600
2004/06/25 2,360 2,360 2,320 2,360 80,300
2004/06/24 2,350 2,365 2,345 2,360 93,500
2004/06/23 2,370 2,370 2,335 2,350 82,800
2004/06/22 2,330 2,365 2,315 2,350 83,400
2004/06/21 2,330 2,385 2,330 2,340 80,800
2004/06/18 2,395 2,395 2,335 2,345 83,300
2004/06/17 2,350 2,400 2,320 2,400 167,600
2004/06/16 2,275 2,350 2,270 2,310 176,100
2004/06/15 2,295 2,300 2,265 2,275 36,400
2004/06/14 2,300 2,315 2,280 2,285 32,200
2004/06/11 2,250 2,285 2,250 2,280 76,600
2004/06/10 2,295 2,295 2,265 2,285 47,700
2004/06/09 2,320 2,325 2,280 2,295 97,200
2004/06/08 2,280 2,290 2,260 2,280 125,600
2004/06/07 2,155 2,250 2,155 2,235 126,600
2004/06/04 2,170 2,170 2,130 2,160 110,000
2004/06/03 2,155 2,170 2,135 2,165 134,700
2004/06/02 2,130 2,160 2,120 2,140 177,000
2004/06/01 2,135 2,155 2,115 2,130 137,600
2004/05/31 2,130 2,140 2,100 2,140 131,500
2004/05/28 2,105 2,120 2,085 2,115 84,800
2004/05/27 2,100 2,115 2,095 2,095 49,500
2004/05/26 2,125 2,135 2,080 2,100 95,100
2004/05/25 2,100 2,105 2,080 2,105 149,200
2004/05/24 2,130 2,135 2,105 2,120 122,300
2004/05/21 2,125 2,140 2,110 2,135 170,400
2004/05/20 2,115 2,145 2,060 2,105 241,000
2004/05/19 2,020 2,100 1,976 2,100 217,900
2004/05/18 1,950 2,020 1,950 1,996 231,600
2004/05/17 1,995 1,995 1,933 1,965 173,500
2004/05/14 2,110 2,110 2,005 2,020 375,500
2004/05/13 2,180 2,185 2,115 2,130 54,700
2004/05/12 2,100 2,200 2,090 2,180 237,200
2004/05/11 2,085 2,090 2,030 2,050 271,400
2004/05/10 2,145 2,175 2,100 2,125 172,900
2004/05/07 2,350 2,350 2,255 2,255 97,300
2004/05/06 2,395 2,395 2,345 2,355 110,800
2004/04/30 2,370 2,375 2,300 2,355 102,800
2004/04/28 2,380 2,390 2,360 2,385 142,700
2004/04/27 2,355 2,365 2,255 2,365 167,100
2004/04/26 2,275 2,350 2,270 2,340 206,900
2004/04/23 2,260 2,265 2,230 2,260 79,500
2004/04/22 2,245 2,270 2,225 2,225 139,900
2004/04/21 2,230 2,240 2,205 2,225 88,000
2004/04/20 2,205 2,235 2,190 2,230 168,700
2004/04/19 2,250 2,290 2,210 2,245 83,700
2004/04/16 2,360 2,360 2,250 2,280 137,900
2004/04/15 2,380 2,380 2,310 2,335 320,100
2004/04/14 2,300 2,360 2,275 2,355 371,000
2004/04/13 2,360 2,370 2,235 2,320 236,800
2004/04/12 2,275 2,360 2,240 2,320 376,800
2004/04/09 2,200 2,245 2,180 2,235 123,300
2004/04/08 2,200 2,280 2,160 2,280 286,200
2004/04/07 2,150 2,170 2,080 2,170 219,400
2004/04/06 2,170 2,200 2,120 2,170 140,700
2004/04/05 2,270 2,280 2,155 2,160 162,500
2004/04/02 2,240 2,290 2,210 2,225 263,500
2004/04/01 2,125 2,215 2,120 2,200 251,400
2004/03/31 2,115 2,190 2,100 2,110 367,200
2004/03/30 2,000 2,075 1,999 2,075 185,800
2004/03/29 1,971 1,996 1,971 1,989 83,800
2004/03/26 1,996 1,999 1,962 1,969 70,500
2004/03/25 1,984 1,991 1,964 1,980 84,400
2004/03/24 1,961 1,975 1,930 1,960 75,500
2004/03/23 1,959 1,959 1,887 1,931 116,400
2004/03/22 1,987 1,989 1,960 1,971 82,300
2004/03/19 1,980 1,990 1,950 1,969 128,100
2004/03/18 1,979 2,020 1,948 1,955 205,200
2004/03/17 1,938 1,955 1,923 1,954 118,300
2004/03/16 1,895 1,964 1,890 1,923 171,500
2004/03/15 1,870 1,898 1,860 1,894 203,100
2004/03/12 1,808 1,837 1,800 1,822 138,700
2004/03/11 1,750 1,809 1,749 1,802 99,500
2004/03/10 1,732 1,773 1,730 1,771 114,500
2004/03/09 1,726 1,730 1,721 1,724 28,500
2004/03/08 1,740 1,745 1,720 1,735 58,600
2004/03/05 1,745 1,746 1,732 1,737 42,900
2004/03/04 1,748 1,748 1,731 1,740 55,300
2004/03/03 1,750 1,750 1,725 1,733 60,800
2004/03/02 1,742 1,760 1,742 1,749 46,200
2004/03/01 1,700 1,741 1,700 1,738 84,000
2004/02/27 1,695 1,698 1,680 1,695 34,700
2004/02/26 1,687 1,698 1,680 1,685 26,900
2004/02/25 1,699 1,699 1,682 1,687 21,100
2004/02/24 1,700 1,703 1,695 1,698 47,700
2004/02/23 1,688 1,718 1,680 1,710 141,200
2004/02/20 1,685 1,686 1,677 1,680 38,300
2004/02/19 1,690 1,690 1,681 1,682 42,800
2004/02/18 1,680 1,697 1,672 1,692 54,400
2004/02/17 1,680 1,681 1,661 1,676 62,600
2004/02/16 1,670 1,686 1,656 1,672 39,000
2004/02/13 1,654 1,657 1,645 1,650 26,800
2004/02/12 1,645 1,650 1,630 1,645 61,400
2004/02/10 1,650 1,656 1,635 1,642 41,200
2004/02/09 1,636 1,659 1,636 1,649 35,600
2004/02/06 1,626 1,635 1,613 1,628 49,800
2004/02/05 1,620 1,629 1,611 1,625 42,600
2004/02/04 1,640 1,648 1,629 1,631 48,000
2004/02/03 1,649 1,649 1,630 1,637 33,400
2004/02/02 1,647 1,647 1,634 1,641 18,800
2004/01/30 1,625 1,648 1,620 1,633 28,000
2004/01/29 1,621 1,624 1,611 1,612 42,400
2004/01/28 1,640 1,646 1,630 1,630 32,400
2004/01/27 1,661 1,663 1,645 1,645 46,200
2004/01/26 1,662 1,670 1,657 1,658 24,700
2004/01/23 1,665 1,671 1,659 1,661 31,200
2004/01/22 1,677 1,677 1,657 1,666 49,400
2004/01/21 1,691 1,691 1,662 1,665 71,500
2004/01/20 1,685 1,693 1,679 1,688 54,400
2004/01/19 1,675 1,688 1,675 1,681 27,900
2004/01/16 1,665 1,674 1,651 1,667 40,300
2004/01/15 1,672 1,675 1,665 1,667 61,600
2004/01/14 1,662 1,684 1,662 1,673 18,200
2004/01/13 1,700 1,700 1,660 1,665 63,200
2004/01/09 1,690 1,698 1,687 1,690 28,600
2004/01/08 1,697 1,698 1,680 1,686 48,500
2004/01/07 1,676 1,689 1,670 1,685 48,000
2004/01/06 1,675 1,685 1,659 1,659 50,300
2004/01/05 1,647 1,659 1,643 1,659 19,400

このページの先頭へ