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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,933 | 1,949 | 1,911 | 1,930 | 39,200 |
| 2005/12/29 | 1,911 | 1,950 | 1,910 | 1,939 | 122,100 |
| 2005/12/28 | 1,910 | 1,915 | 1,900 | 1,907 | 39,100 |
| 2005/12/27 | 1,918 | 1,918 | 1,890 | 1,913 | 82,000 |
| 2005/12/26 | 1,878 | 1,918 | 1,870 | 1,913 | 138,400 |
| 2005/12/22 | 1,899 | 1,899 | 1,857 | 1,867 | 82,400 |
| 2005/12/21 | 1,874 | 1,896 | 1,873 | 1,891 | 123,600 |
| 2005/12/20 | 1,875 | 1,880 | 1,865 | 1,874 | 119,200 |
| 2005/12/19 | 1,881 | 1,881 | 1,861 | 1,875 | 74,400 |
| 2005/12/16 | 1,841 | 1,865 | 1,840 | 1,851 | 113,700 |
| 2005/12/15 | 1,880 | 1,880 | 1,840 | 1,841 | 183,500 |
| 2005/12/14 | 1,900 | 1,906 | 1,870 | 1,893 | 241,500 |
| 2005/12/13 | 1,871 | 1,893 | 1,865 | 1,893 | 225,300 |
| 2005/12/12 | 1,832 | 1,860 | 1,832 | 1,859 | 131,800 |
| 2005/12/09 | 1,860 | 1,860 | 1,821 | 1,827 | 139,400 |
| 2005/12/08 | 1,860 | 1,860 | 1,820 | 1,830 | 162,700 |
| 2005/12/07 | 1,858 | 1,863 | 1,840 | 1,860 | 186,500 |
| 2005/12/06 | 1,840 | 1,855 | 1,825 | 1,838 | 224,100 |
| 2005/12/05 | 1,798 | 1,838 | 1,793 | 1,828 | 276,400 |
| 2005/12/02 | 1,782 | 1,799 | 1,782 | 1,793 | 222,100 |
| 2005/12/01 | 1,799 | 1,800 | 1,761 | 1,778 | 239,300 |
| 2005/11/30 | 1,754 | 1,765 | 1,746 | 1,753 | 182,600 |
| 2005/11/29 | 1,750 | 1,763 | 1,742 | 1,754 | 221,200 |
| 2005/11/28 | 1,766 | 1,800 | 1,752 | 1,757 | 174,500 |
| 2005/11/25 | 1,771 | 1,782 | 1,761 | 1,763 | 129,700 |
| 2005/11/24 | 1,821 | 1,825 | 1,759 | 1,769 | 135,600 |
| 2005/11/22 | 1,815 | 1,821 | 1,808 | 1,815 | 115,100 |
| 2005/11/21 | 1,858 | 1,877 | 1,805 | 1,807 | 257,900 |
| 2005/11/18 | 1,833 | 1,860 | 1,830 | 1,856 | 153,900 |
| 2005/11/17 | 1,825 | 1,830 | 1,812 | 1,823 | 151,100 |
| 2005/11/16 | 1,809 | 1,837 | 1,805 | 1,835 | 122,300 |
| 2005/11/15 | 1,848 | 1,848 | 1,801 | 1,809 | 129,700 |
| 2005/11/14 | 1,848 | 1,848 | 1,832 | 1,842 | 178,600 |
| 2005/11/11 | 1,806 | 1,829 | 1,806 | 1,816 | 113,900 |
| 2005/11/10 | 1,820 | 1,832 | 1,807 | 1,807 | 100,400 |
| 2005/11/09 | 1,822 | 1,840 | 1,803 | 1,820 | 115,600 |
| 2005/11/08 | 1,855 | 1,866 | 1,825 | 1,835 | 160,300 |
| 2005/11/07 | 1,889 | 1,896 | 1,850 | 1,855 | 278,000 |
| 2005/11/04 | 1,923 | 1,941 | 1,885 | 1,889 | 336,100 |
| 2005/11/02 | 1,905 | 1,958 | 1,905 | 1,923 | 212,500 |
| 2005/11/01 | 1,949 | 1,955 | 1,910 | 1,925 | 161,700 |
| 2005/10/31 | 2,000 | 2,020 | 1,959 | 1,964 | 394,800 |
| 2005/10/28 | 1,865 | 1,931 | 1,860 | 1,931 | 431,100 |
| 2005/10/27 | 1,830 | 1,890 | 1,830 | 1,865 | 375,700 |
| 2005/10/26 | 1,810 | 1,829 | 1,802 | 1,819 | 149,600 |
| 2005/10/25 | 1,764 | 1,848 | 1,758 | 1,829 | 419,000 |
| 2005/10/24 | 1,781 | 1,787 | 1,745 | 1,756 | 114,400 |
| 2005/10/21 | 1,724 | 1,781 | 1,718 | 1,781 | 251,100 |
| 2005/10/20 | 1,781 | 1,790 | 1,741 | 1,754 | 214,600 |
| 2005/10/19 | 1,771 | 1,786 | 1,752 | 1,777 | 385,600 |
| 2005/10/18 | 1,779 | 1,792 | 1,762 | 1,765 | 375,600 |
| 2005/10/17 | 1,730 | 1,780 | 1,730 | 1,770 | 324,700 |
| 2005/10/14 | 1,748 | 1,758 | 1,732 | 1,735 | 187,900 |
| 2005/10/13 | 1,775 | 1,797 | 1,725 | 1,748 | 322,600 |
| 2005/10/12 | 1,715 | 1,780 | 1,715 | 1,774 | 286,800 |
| 2005/10/11 | 1,699 | 1,714 | 1,691 | 1,713 | 135,500 |
| 2005/10/07 | 1,669 | 1,710 | 1,655 | 1,698 | 153,100 |
| 2005/10/06 | 1,717 | 1,717 | 1,692 | 1,699 | 155,100 |
| 2005/10/05 | 1,709 | 1,733 | 1,698 | 1,719 | 268,400 |
| 2005/10/04 | 1,690 | 1,698 | 1,680 | 1,692 | 117,400 |
| 2005/10/03 | 1,665 | 1,693 | 1,655 | 1,690 | 164,500 |
| 2005/09/30 | 1,666 | 1,666 | 1,626 | 1,665 | 120,700 |
| 2005/09/29 | 1,640 | 1,668 | 1,639 | 1,660 | 192,000 |
| 2005/09/28 | 1,598 | 1,636 | 1,595 | 1,635 | 155,000 |
| 2005/09/27 | 1,594 | 1,600 | 1,589 | 1,594 | 51,500 |
| 2005/09/26 | 1,600 | 1,602 | 1,590 | 1,594 | 45,200 |
| 2005/09/22 | 1,588 | 1,618 | 1,587 | 1,602 | 84,200 |
| 2005/09/21 | 1,620 | 1,625 | 1,615 | 1,618 | 75,200 |
| 2005/09/20 | 1,624 | 1,635 | 1,616 | 1,616 | 96,400 |
| 2005/09/16 | 1,628 | 1,630 | 1,617 | 1,630 | 131,500 |
| 2005/09/15 | 1,608 | 1,627 | 1,604 | 1,611 | 72,100 |
| 2005/09/14 | 1,614 | 1,626 | 1,609 | 1,612 | 61,200 |
| 2005/09/13 | 1,630 | 1,633 | 1,607 | 1,615 | 74,400 |
| 2005/09/12 | 1,615 | 1,630 | 1,614 | 1,622 | 60,900 |
| 2005/09/09 | 1,613 | 1,614 | 1,602 | 1,608 | 100,500 |
| 2005/09/08 | 1,625 | 1,632 | 1,604 | 1,621 | 223,500 |
| 2005/09/07 | 1,599 | 1,619 | 1,595 | 1,618 | 155,700 |
| 2005/09/06 | 1,600 | 1,600 | 1,585 | 1,586 | 63,000 |
| 2005/09/05 | 1,588 | 1,599 | 1,585 | 1,598 | 66,600 |
| 2005/09/02 | 1,585 | 1,600 | 1,584 | 1,593 | 120,400 |
| 2005/09/01 | 1,606 | 1,607 | 1,582 | 1,585 | 72,400 |
| 2005/08/31 | 1,603 | 1,606 | 1,573 | 1,592 | 99,200 |
| 2005/08/30 | 1,590 | 1,609 | 1,560 | 1,598 | 190,300 |
| 2005/08/29 | 1,589 | 1,589 | 1,578 | 1,585 | 87,500 |
| 2005/08/26 | 1,591 | 1,591 | 1,567 | 1,586 | 117,200 |
| 2005/08/25 | 1,595 | 1,597 | 1,590 | 1,593 | 81,600 |
| 2005/08/24 | 1,590 | 1,598 | 1,588 | 1,590 | 78,100 |
| 2005/08/23 | 1,590 | 1,595 | 1,586 | 1,587 | 120,700 |
| 2005/08/22 | 1,598 | 1,604 | 1,586 | 1,590 | 61,700 |
| 2005/08/19 | 1,606 | 1,606 | 1,583 | 1,583 | 96,000 |
| 2005/08/18 | 1,630 | 1,633 | 1,581 | 1,606 | 152,500 |
| 2005/08/17 | 1,635 | 1,642 | 1,629 | 1,629 | 117,300 |
| 2005/08/16 | 1,634 | 1,637 | 1,627 | 1,636 | 43,800 |
| 2005/08/15 | 1,617 | 1,635 | 1,617 | 1,620 | 66,400 |
| 2005/08/12 | 1,619 | 1,620 | 1,605 | 1,612 | 99,200 |
| 2005/08/11 | 1,570 | 1,606 | 1,570 | 1,598 | 138,300 |
| 2005/08/10 | 1,573 | 1,618 | 1,573 | 1,600 | 192,300 |
| 2005/08/09 | 1,511 | 1,579 | 1,511 | 1,567 | 167,100 |
| 2005/08/08 | 1,500 | 1,500 | 1,468 | 1,495 | 158,400 |
| 2005/08/05 | 1,544 | 1,545 | 1,509 | 1,513 | 115,300 |
| 2005/08/04 | 1,564 | 1,564 | 1,530 | 1,546 | 109,700 |
| 2005/08/03 | 1,550 | 1,565 | 1,541 | 1,550 | 176,300 |
| 2005/08/02 | 1,557 | 1,570 | 1,531 | 1,552 | 309,000 |
| 2005/08/01 | 1,665 | 1,665 | 1,565 | 1,580 | 526,000 |
| 2005/07/29 | 1,686 | 1,699 | 1,682 | 1,691 | 77,800 |
| 2005/07/28 | 1,698 | 1,699 | 1,694 | 1,697 | 117,600 |
| 2005/07/27 | 1,699 | 1,699 | 1,684 | 1,693 | 117,500 |
| 2005/07/26 | 1,715 | 1,715 | 1,680 | 1,697 | 146,500 |
| 2005/07/25 | 1,703 | 1,719 | 1,674 | 1,713 | 188,100 |
| 2005/07/22 | 1,680 | 1,707 | 1,673 | 1,703 | 168,900 |
| 2005/07/21 | 1,640 | 1,694 | 1,639 | 1,690 | 245,200 |
| 2005/07/20 | 1,632 | 1,635 | 1,621 | 1,633 | 150,200 |
| 2005/07/19 | 1,650 | 1,650 | 1,615 | 1,622 | 111,100 |
| 2005/07/15 | 1,640 | 1,655 | 1,640 | 1,650 | 155,400 |
| 2005/07/14 | 1,614 | 1,639 | 1,600 | 1,639 | 179,000 |
| 2005/07/13 | 1,575 | 1,620 | 1,566 | 1,614 | 218,600 |
| 2005/07/12 | 1,536 | 1,559 | 1,530 | 1,559 | 138,800 |
| 2005/07/11 | 1,550 | 1,559 | 1,539 | 1,540 | 76,700 |
| 2005/07/08 | 1,559 | 1,560 | 1,544 | 1,554 | 68,200 |
| 2005/07/07 | 1,534 | 1,565 | 1,534 | 1,564 | 149,300 |
| 2005/07/06 | 1,524 | 1,547 | 1,519 | 1,533 | 141,400 |
| 2005/07/05 | 1,505 | 1,545 | 1,505 | 1,519 | 219,400 |
| 2005/07/04 | 1,500 | 1,510 | 1,486 | 1,495 | 61,600 |
| 2005/07/01 | 1,473 | 1,494 | 1,463 | 1,485 | 94,500 |
| 2005/06/30 | 1,465 | 1,474 | 1,457 | 1,457 | 76,100 |
| 2005/06/29 | 1,449 | 1,464 | 1,447 | 1,462 | 49,600 |
| 2005/06/28 | 1,443 | 1,449 | 1,442 | 1,448 | 25,800 |
| 2005/06/27 | 1,445 | 1,445 | 1,440 | 1,442 | 35,500 |
| 2005/06/24 | 1,450 | 1,452 | 1,445 | 1,450 | 32,700 |
| 2005/06/23 | 1,457 | 1,465 | 1,453 | 1,453 | 58,900 |
| 2005/06/22 | 1,450 | 1,460 | 1,440 | 1,456 | 99,600 |
| 2005/06/21 | 1,460 | 1,465 | 1,456 | 1,457 | 36,200 |
| 2005/06/20 | 1,460 | 1,462 | 1,452 | 1,456 | 68,300 |
| 2005/06/17 | 1,440 | 1,458 | 1,439 | 1,448 | 100,800 |
| 2005/06/16 | 1,436 | 1,447 | 1,432 | 1,434 | 115,500 |
| 2005/06/15 | 1,455 | 1,455 | 1,435 | 1,453 | 101,700 |
| 2005/06/14 | 1,467 | 1,471 | 1,452 | 1,460 | 129,300 |
| 2005/06/13 | 1,484 | 1,490 | 1,479 | 1,479 | 76,500 |
| 2005/06/10 | 1,487 | 1,487 | 1,466 | 1,477 | 48,500 |
| 2005/06/09 | 1,468 | 1,475 | 1,462 | 1,469 | 50,100 |
| 2005/06/08 | 1,463 | 1,479 | 1,458 | 1,468 | 56,100 |
| 2005/06/07 | 1,470 | 1,470 | 1,450 | 1,458 | 71,700 |
| 2005/06/06 | 1,464 | 1,477 | 1,460 | 1,471 | 69,700 |
| 2005/06/03 | 1,460 | 1,460 | 1,444 | 1,459 | 65,500 |
| 2005/06/02 | 1,467 | 1,467 | 1,452 | 1,456 | 64,000 |
| 2005/06/01 | 1,467 | 1,470 | 1,451 | 1,467 | 44,100 |
| 2005/05/31 | 1,440 | 1,466 | 1,435 | 1,466 | 57,000 |
| 2005/05/30 | 1,410 | 1,440 | 1,409 | 1,434 | 72,200 |
| 2005/05/27 | 1,410 | 1,415 | 1,391 | 1,408 | 55,700 |
| 2005/05/26 | 1,395 | 1,405 | 1,380 | 1,388 | 66,700 |
| 2005/05/25 | 1,406 | 1,419 | 1,390 | 1,390 | 35,100 |
| 2005/05/24 | 1,420 | 1,420 | 1,400 | 1,401 | 39,500 |
| 2005/05/23 | 1,405 | 1,414 | 1,404 | 1,414 | 37,700 |
| 2005/05/20 | 1,405 | 1,415 | 1,391 | 1,405 | 44,500 |
| 2005/05/19 | 1,386 | 1,408 | 1,377 | 1,408 | 77,200 |
| 2005/05/18 | 1,360 | 1,373 | 1,344 | 1,346 | 142,100 |
| 2005/05/17 | 1,413 | 1,419 | 1,357 | 1,360 | 189,200 |
| 2005/05/16 | 1,449 | 1,449 | 1,401 | 1,406 | 159,200 |
| 2005/05/13 | 1,470 | 1,476 | 1,450 | 1,454 | 109,200 |
| 2005/05/12 | 1,514 | 1,514 | 1,475 | 1,480 | 132,400 |
| 2005/05/11 | 1,504 | 1,504 | 1,475 | 1,495 | 124,700 |
| 2005/05/10 | 1,479 | 1,509 | 1,475 | 1,505 | 169,300 |
| 2005/05/09 | 1,461 | 1,470 | 1,446 | 1,469 | 143,300 |
| 2005/05/06 | 1,440 | 1,442 | 1,428 | 1,441 | 87,300 |
| 2005/05/02 | 1,408 | 1,420 | 1,407 | 1,420 | 59,300 |
| 2005/04/28 | 1,419 | 1,424 | 1,405 | 1,408 | 70,400 |
| 2005/04/27 | 1,420 | 1,427 | 1,411 | 1,417 | 78,600 |
| 2005/04/26 | 1,416 | 1,445 | 1,415 | 1,418 | 63,800 |
| 2005/04/25 | 1,435 | 1,446 | 1,420 | 1,426 | 121,600 |
| 2005/04/22 | 1,460 | 1,477 | 1,414 | 1,432 | 283,800 |
| 2005/04/21 | 1,455 | 1,455 | 1,431 | 1,441 | 146,200 |
| 2005/04/20 | 1,501 | 1,509 | 1,456 | 1,464 | 177,900 |
| 2005/04/19 | 1,455 | 1,489 | 1,455 | 1,476 | 128,800 |
| 2005/04/18 | 1,475 | 1,490 | 1,455 | 1,455 | 157,400 |
| 2005/04/15 | 1,484 | 1,530 | 1,477 | 1,528 | 484,300 |
| 2005/04/14 | 1,525 | 1,535 | 1,477 | 1,481 | 501,200 |
| 2005/04/13 | 1,625 | 1,625 | 1,543 | 1,555 | 553,700 |
| 2005/04/12 | 1,728 | 1,728 | 1,704 | 1,715 | 130,300 |
| 2005/04/11 | 1,730 | 1,730 | 1,700 | 1,704 | 39,300 |
| 2005/04/08 | 1,726 | 1,745 | 1,725 | 1,730 | 120,500 |
| 2005/04/07 | 1,736 | 1,739 | 1,721 | 1,727 | 83,300 |
| 2005/04/06 | 1,714 | 1,743 | 1,710 | 1,735 | 121,500 |
| 2005/04/05 | 1,710 | 1,719 | 1,703 | 1,712 | 151,900 |
| 2005/04/04 | 1,695 | 1,710 | 1,687 | 1,709 | 58,300 |
| 2005/04/01 | 1,699 | 1,704 | 1,682 | 1,704 | 31,300 |
| 2005/03/31 | 1,657 | 1,710 | 1,655 | 1,708 | 116,900 |
| 2005/03/30 | 1,650 | 1,667 | 1,650 | 1,662 | 71,300 |
| 2005/03/29 | 1,700 | 1,709 | 1,660 | 1,667 | 119,200 |
| 2005/03/28 | 1,712 | 1,712 | 1,692 | 1,695 | 81,700 |
| 2005/03/25 | 1,685 | 1,714 | 1,665 | 1,713 | 190,600 |
| 2005/03/24 | 1,699 | 1,713 | 1,681 | 1,681 | 74,000 |
| 2005/03/23 | 1,715 | 1,722 | 1,687 | 1,713 | 121,000 |
| 2005/03/22 | 1,699 | 1,725 | 1,696 | 1,707 | 136,300 |
| 2005/03/18 | 1,681 | 1,698 | 1,681 | 1,698 | 88,000 |
| 2005/03/17 | 1,663 | 1,679 | 1,655 | 1,679 | 94,300 |
| 2005/03/16 | 1,649 | 1,660 | 1,641 | 1,653 | 110,700 |
| 2005/03/15 | 1,655 | 1,660 | 1,650 | 1,650 | 54,600 |
| 2005/03/14 | 1,660 | 1,664 | 1,645 | 1,645 | 115,500 |
| 2005/03/11 | 1,640 | 1,648 | 1,631 | 1,648 | 139,100 |
| 2005/03/10 | 1,632 | 1,645 | 1,625 | 1,630 | 111,900 |
| 2005/03/09 | 1,636 | 1,646 | 1,631 | 1,631 | 76,600 |
| 2005/03/08 | 1,645 | 1,650 | 1,630 | 1,636 | 71,100 |
| 2005/03/07 | 1,655 | 1,659 | 1,625 | 1,644 | 189,300 |
| 2005/03/04 | 1,650 | 1,652 | 1,632 | 1,645 | 161,300 |
| 2005/03/03 | 1,644 | 1,653 | 1,621 | 1,652 | 206,500 |
| 2005/03/02 | 1,639 | 1,644 | 1,628 | 1,642 | 156,500 |
| 2005/03/01 | 1,624 | 1,642 | 1,624 | 1,638 | 190,300 |
| 2005/02/28 | 1,615 | 1,625 | 1,606 | 1,622 | 181,400 |
| 2005/02/25 | 1,581 | 1,615 | 1,575 | 1,611 | 115,800 |
| 2005/02/24 | 1,554 | 1,575 | 1,550 | 1,575 | 99,500 |
| 2005/02/23 | 1,580 | 1,584 | 1,570 | 1,571 | 82,700 |
| 2005/02/22 | 1,597 | 1,604 | 1,594 | 1,598 | 254,400 |
| 2005/02/21 | 1,603 | 1,613 | 1,596 | 1,596 | 151,200 |
| 2005/02/18 | 1,609 | 1,614 | 1,595 | 1,601 | 119,200 |
| 2005/02/17 | 1,629 | 1,631 | 1,612 | 1,619 | 75,000 |
| 2005/02/16 | 1,630 | 1,645 | 1,630 | 1,635 | 101,700 |
| 2005/02/15 | 1,648 | 1,648 | 1,626 | 1,630 | 64,600 |
| 2005/02/14 | 1,630 | 1,633 | 1,614 | 1,630 | 158,100 |
| 2005/02/10 | 1,590 | 1,621 | 1,588 | 1,599 | 158,600 |
| 2005/02/09 | 1,600 | 1,607 | 1,575 | 1,589 | 262,200 |
| 2005/02/08 | 1,635 | 1,635 | 1,622 | 1,628 | 154,400 |
| 2005/02/07 | 1,630 | 1,650 | 1,621 | 1,641 | 115,500 |
| 2005/02/04 | 1,648 | 1,656 | 1,622 | 1,632 | 85,500 |
| 2005/02/03 | 1,660 | 1,670 | 1,641 | 1,646 | 108,800 |
| 2005/02/02 | 1,681 | 1,694 | 1,640 | 1,674 | 135,600 |
| 2005/02/01 | 1,673 | 1,700 | 1,670 | 1,680 | 605,300 |
| 2005/01/31 | 1,630 | 1,704 | 1,628 | 1,703 | 286,100 |
| 2005/01/28 | 1,601 | 1,622 | 1,588 | 1,618 | 208,300 |
| 2005/01/27 | 1,570 | 1,619 | 1,562 | 1,591 | 247,800 |
| 2005/01/26 | 1,560 | 1,570 | 1,555 | 1,566 | 85,500 |
| 2005/01/25 | 1,563 | 1,566 | 1,544 | 1,552 | 49,000 |
| 2005/01/24 | 1,562 | 1,569 | 1,555 | 1,559 | 69,000 |
| 2005/01/21 | 1,568 | 1,568 | 1,550 | 1,562 | 83,500 |
| 2005/01/20 | 1,540 | 1,560 | 1,518 | 1,558 | 170,600 |
| 2005/01/19 | 1,526 | 1,530 | 1,510 | 1,521 | 101,400 |
| 2005/01/18 | 1,549 | 1,560 | 1,506 | 1,515 | 122,500 |
| 2005/01/17 | 1,508 | 1,558 | 1,502 | 1,548 | 269,500 |
| 2005/01/14 | 1,425 | 1,500 | 1,406 | 1,488 | 461,700 |
| 2005/01/13 | 1,442 | 1,448 | 1,433 | 1,445 | 105,600 |
| 2005/01/12 | 1,447 | 1,450 | 1,430 | 1,431 | 106,800 |
| 2005/01/11 | 1,430 | 1,439 | 1,426 | 1,439 | 87,900 |
| 2005/01/07 | 1,413 | 1,424 | 1,413 | 1,421 | 77,400 |
| 2005/01/06 | 1,431 | 1,440 | 1,409 | 1,411 | 99,200 |
| 2005/01/05 | 1,450 | 1,450 | 1,431 | 1,434 | 74,000 |
| 2005/01/04 | 1,450 | 1,450 | 1,435 | 1,449 | 113,800 |