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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,908 | 1,926 | 1,886 | 1,919 | 124,400 |
| 2007/12/27 | 1,972 | 1,972 | 1,920 | 1,921 | 196,300 |
| 2007/12/26 | 1,951 | 1,972 | 1,942 | 1,972 | 190,500 |
| 2007/12/25 | 1,959 | 1,960 | 1,924 | 1,941 | 117,500 |
| 2007/12/21 | 1,970 | 1,970 | 1,917 | 1,959 | 140,200 |
| 2007/12/20 | 1,941 | 1,975 | 1,920 | 1,970 | 318,900 |
| 2007/12/19 | 1,918 | 1,980 | 1,918 | 1,940 | 254,400 |
| 2007/12/18 | 1,881 | 1,970 | 1,866 | 1,948 | 276,500 |
| 2007/12/17 | 1,991 | 1,991 | 1,835 | 1,851 | 427,200 |
| 2007/12/14 | 2,025 | 2,030 | 1,992 | 1,999 | 240,000 |
| 2007/12/13 | 2,010 | 2,020 | 1,996 | 2,000 | 131,800 |
| 2007/12/12 | 1,990 | 2,030 | 1,984 | 2,030 | 196,900 |
| 2007/12/11 | 1,987 | 2,030 | 1,987 | 2,000 | 256,100 |
| 2007/12/10 | 1,983 | 2,010 | 1,963 | 1,986 | 308,900 |
| 2007/12/07 | 1,972 | 1,987 | 1,952 | 1,980 | 226,300 |
| 2007/12/06 | 1,960 | 1,984 | 1,932 | 1,950 | 239,500 |
| 2007/12/05 | 1,910 | 1,962 | 1,897 | 1,960 | 415,700 |
| 2007/12/04 | 1,868 | 1,913 | 1,860 | 1,899 | 441,000 |
| 2007/12/03 | 1,843 | 1,875 | 1,839 | 1,857 | 201,800 |
| 2007/11/30 | 1,828 | 1,852 | 1,803 | 1,823 | 346,900 |
| 2007/11/29 | 1,839 | 1,868 | 1,834 | 1,861 | 323,600 |
| 2007/11/28 | 1,800 | 1,828 | 1,782 | 1,828 | 291,800 |
| 2007/11/27 | 1,758 | 1,804 | 1,744 | 1,800 | 285,400 |
| 2007/11/26 | 1,794 | 1,813 | 1,767 | 1,788 | 298,300 |
| 2007/11/22 | 1,781 | 1,816 | 1,770 | 1,816 | 152,100 |
| 2007/11/21 | 1,822 | 1,832 | 1,800 | 1,811 | 184,000 |
| 2007/11/20 | 1,800 | 1,850 | 1,792 | 1,848 | 249,000 |
| 2007/11/19 | 1,814 | 1,847 | 1,812 | 1,830 | 211,700 |
| 2007/11/16 | 1,814 | 1,841 | 1,751 | 1,836 | 215,500 |
| 2007/11/15 | 1,815 | 1,843 | 1,808 | 1,841 | 340,000 |
| 2007/11/14 | 1,790 | 1,820 | 1,770 | 1,815 | 366,400 |
| 2007/11/13 | 1,722 | 1,772 | 1,721 | 1,764 | 228,600 |
| 2007/11/12 | 1,740 | 1,748 | 1,718 | 1,729 | 168,800 |
| 2007/11/09 | 1,800 | 1,804 | 1,762 | 1,765 | 169,400 |
| 2007/11/08 | 1,771 | 1,801 | 1,770 | 1,784 | 198,600 |
| 2007/11/07 | 1,810 | 1,827 | 1,787 | 1,795 | 371,700 |
| 2007/11/06 | 1,782 | 1,800 | 1,751 | 1,756 | 270,300 |
| 2007/11/05 | 1,821 | 1,842 | 1,782 | 1,787 | 193,800 |
| 2007/11/02 | 1,831 | 1,858 | 1,822 | 1,846 | 149,700 |
| 2007/11/01 | 1,862 | 1,864 | 1,842 | 1,859 | 160,100 |
| 2007/10/31 | 1,845 | 1,864 | 1,816 | 1,864 | 224,100 |
| 2007/10/30 | 1,813 | 1,849 | 1,809 | 1,844 | 246,900 |
| 2007/10/29 | 1,841 | 1,849 | 1,803 | 1,812 | 186,100 |
| 2007/10/26 | 1,832 | 1,852 | 1,830 | 1,849 | 121,000 |
| 2007/10/25 | 1,825 | 1,860 | 1,825 | 1,851 | 233,900 |
| 2007/10/24 | 1,829 | 1,861 | 1,815 | 1,855 | 376,500 |
| 2007/10/23 | 1,789 | 1,843 | 1,786 | 1,828 | 331,800 |
| 2007/10/22 | 1,705 | 1,804 | 1,700 | 1,789 | 269,600 |
| 2007/10/19 | 1,785 | 1,786 | 1,743 | 1,747 | 172,500 |
| 2007/10/18 | 1,810 | 1,817 | 1,773 | 1,791 | 174,300 |
| 2007/10/17 | 1,791 | 1,820 | 1,775 | 1,782 | 198,000 |
| 2007/10/16 | 1,800 | 1,845 | 1,765 | 1,817 | 313,600 |
| 2007/10/15 | 1,843 | 1,850 | 1,775 | 1,796 | 231,900 |
| 2007/10/12 | 1,824 | 1,860 | 1,810 | 1,846 | 475,000 |
| 2007/10/11 | 1,757 | 1,820 | 1,755 | 1,810 | 466,300 |
| 2007/10/10 | 1,749 | 1,790 | 1,748 | 1,776 | 480,800 |
| 2007/10/09 | 1,735 | 1,780 | 1,712 | 1,731 | 599,000 |
| 2007/10/05 | 1,697 | 1,784 | 1,695 | 1,739 | 1,542,100 |
| 2007/10/04 | 1,557 | 1,557 | 1,510 | 1,517 | 222,300 |
| 2007/10/03 | 1,477 | 1,559 | 1,466 | 1,559 | 478,700 |
| 2007/10/02 | 1,466 | 1,477 | 1,439 | 1,457 | 190,800 |
| 2007/10/01 | 1,457 | 1,491 | 1,439 | 1,453 | 221,600 |
| 2007/09/28 | 1,532 | 1,543 | 1,448 | 1,454 | 333,900 |
| 2007/09/27 | 1,545 | 1,559 | 1,518 | 1,530 | 209,500 |
| 2007/09/26 | 1,489 | 1,562 | 1,489 | 1,546 | 330,500 |
| 2007/09/25 | 1,528 | 1,528 | 1,455 | 1,485 | 164,600 |
| 2007/09/21 | 1,487 | 1,502 | 1,450 | 1,489 | 207,100 |
| 2007/09/20 | 1,618 | 1,618 | 1,454 | 1,480 | 601,600 |
| 2007/09/19 | 1,601 | 1,633 | 1,591 | 1,608 | 167,900 |
| 2007/09/18 | 1,661 | 1,662 | 1,547 | 1,563 | 328,000 |
| 2007/09/14 | 1,666 | 1,684 | 1,652 | 1,669 | 121,100 |
| 2007/09/13 | 1,698 | 1,725 | 1,666 | 1,671 | 270,500 |
| 2007/09/12 | 1,699 | 1,734 | 1,690 | 1,699 | 202,500 |
| 2007/09/11 | 1,686 | 1,695 | 1,662 | 1,690 | 112,600 |
| 2007/09/10 | 1,659 | 1,712 | 1,659 | 1,688 | 431,400 |
| 2007/09/07 | 1,674 | 1,693 | 1,656 | 1,689 | 129,300 |
| 2007/09/06 | 1,667 | 1,683 | 1,641 | 1,678 | 290,200 |
| 2007/09/05 | 1,675 | 1,697 | 1,672 | 1,674 | 282,400 |
| 2007/09/04 | 1,681 | 1,690 | 1,666 | 1,687 | 76,000 |
| 2007/09/03 | 1,671 | 1,693 | 1,670 | 1,680 | 128,700 |
| 2007/08/31 | 1,669 | 1,684 | 1,660 | 1,684 | 139,800 |
| 2007/08/30 | 1,649 | 1,675 | 1,631 | 1,674 | 237,400 |
| 2007/08/29 | 1,600 | 1,636 | 1,565 | 1,626 | 179,300 |
| 2007/08/28 | 1,555 | 1,629 | 1,551 | 1,623 | 296,000 |
| 2007/08/27 | 1,574 | 1,583 | 1,560 | 1,564 | 102,600 |
| 2007/08/24 | 1,565 | 1,582 | 1,559 | 1,573 | 149,900 |
| 2007/08/23 | 1,521 | 1,565 | 1,521 | 1,565 | 132,000 |
| 2007/08/22 | 1,510 | 1,545 | 1,510 | 1,520 | 76,900 |
| 2007/08/21 | 1,483 | 1,543 | 1,483 | 1,528 | 272,500 |
| 2007/08/20 | 1,500 | 1,507 | 1,480 | 1,488 | 238,700 |
| 2007/08/17 | 1,550 | 1,550 | 1,420 | 1,426 | 335,300 |
| 2007/08/16 | 1,549 | 1,549 | 1,480 | 1,531 | 255,900 |
| 2007/08/15 | 1,600 | 1,600 | 1,521 | 1,568 | 249,200 |
| 2007/08/14 | 1,623 | 1,623 | 1,563 | 1,589 | 234,200 |
| 2007/08/13 | 1,570 | 1,650 | 1,545 | 1,619 | 634,700 |
| 2007/08/10 | 1,540 | 1,540 | 1,411 | 1,450 | 519,100 |
| 2007/08/09 | 1,688 | 1,694 | 1,543 | 1,550 | 745,900 |
| 2007/08/08 | 1,695 | 1,695 | 1,640 | 1,658 | 369,200 |
| 2007/08/07 | 1,680 | 1,693 | 1,668 | 1,674 | 218,000 |
| 2007/08/06 | 1,615 | 1,670 | 1,612 | 1,666 | 322,300 |
| 2007/08/03 | 1,611 | 1,630 | 1,598 | 1,620 | 345,300 |
| 2007/08/02 | 1,620 | 1,629 | 1,594 | 1,610 | 219,800 |
| 2007/08/01 | 1,616 | 1,642 | 1,606 | 1,607 | 217,300 |
| 2007/07/31 | 1,550 | 1,665 | 1,549 | 1,643 | 442,000 |
| 2007/07/30 | 1,525 | 1,566 | 1,521 | 1,556 | 463,000 |
| 2007/07/27 | 1,600 | 1,635 | 1,600 | 1,615 | 183,900 |
| 2007/07/26 | 1,620 | 1,657 | 1,620 | 1,644 | 350,000 |
| 2007/07/25 | 1,561 | 1,643 | 1,540 | 1,634 | 328,100 |
| 2007/07/24 | 1,615 | 1,630 | 1,580 | 1,584 | 250,700 |
| 2007/07/23 | 1,587 | 1,613 | 1,579 | 1,611 | 307,600 |
| 2007/07/20 | 1,564 | 1,589 | 1,545 | 1,579 | 212,300 |
| 2007/07/19 | 1,560 | 1,562 | 1,534 | 1,539 | 127,300 |
| 2007/07/18 | 1,552 | 1,566 | 1,528 | 1,531 | 197,600 |
| 2007/07/17 | 1,543 | 1,570 | 1,535 | 1,566 | 310,700 |
| 2007/07/13 | 1,597 | 1,597 | 1,520 | 1,528 | 371,600 |
| 2007/07/12 | 1,611 | 1,646 | 1,590 | 1,596 | 365,200 |
| 2007/07/11 | 1,579 | 1,595 | 1,571 | 1,587 | 301,400 |
| 2007/07/10 | 1,582 | 1,584 | 1,570 | 1,578 | 103,000 |
| 2007/07/09 | 1,590 | 1,590 | 1,570 | 1,581 | 122,100 |
| 2007/07/06 | 1,574 | 1,584 | 1,561 | 1,568 | 109,000 |
| 2007/07/05 | 1,580 | 1,592 | 1,576 | 1,586 | 129,700 |
| 2007/07/04 | 1,578 | 1,598 | 1,576 | 1,576 | 204,600 |
| 2007/07/03 | 1,587 | 1,597 | 1,564 | 1,568 | 124,800 |
| 2007/07/02 | 1,598 | 1,600 | 1,581 | 1,586 | 89,700 |
| 2007/06/29 | 1,569 | 1,598 | 1,566 | 1,598 | 251,200 |
| 2007/06/28 | 1,545 | 1,570 | 1,532 | 1,567 | 159,600 |
| 2007/06/27 | 1,568 | 1,568 | 1,533 | 1,552 | 196,100 |
| 2007/06/26 | 1,501 | 1,567 | 1,495 | 1,564 | 368,900 |
| 2007/06/25 | 1,534 | 1,542 | 1,506 | 1,507 | 136,000 |
| 2007/06/22 | 1,532 | 1,539 | 1,516 | 1,536 | 170,600 |
| 2007/06/21 | 1,508 | 1,533 | 1,508 | 1,532 | 195,900 |
| 2007/06/20 | 1,524 | 1,525 | 1,498 | 1,524 | 151,900 |
| 2007/06/19 | 1,510 | 1,524 | 1,504 | 1,505 | 177,900 |
| 2007/06/18 | 1,507 | 1,515 | 1,494 | 1,511 | 109,600 |
| 2007/06/15 | 1,475 | 1,514 | 1,475 | 1,512 | 151,400 |
| 2007/06/14 | 1,468 | 1,492 | 1,461 | 1,478 | 112,700 |
| 2007/06/13 | 1,474 | 1,478 | 1,465 | 1,473 | 63,600 |
| 2007/06/12 | 1,490 | 1,490 | 1,460 | 1,481 | 262,600 |
| 2007/06/11 | 1,490 | 1,498 | 1,456 | 1,464 | 206,000 |
| 2007/06/08 | 1,516 | 1,516 | 1,469 | 1,478 | 161,900 |
| 2007/06/07 | 1,501 | 1,519 | 1,485 | 1,516 | 251,100 |
| 2007/06/06 | 1,469 | 1,509 | 1,469 | 1,503 | 216,700 |
| 2007/06/05 | 1,485 | 1,494 | 1,476 | 1,481 | 106,500 |
| 2007/06/04 | 1,506 | 1,523 | 1,494 | 1,495 | 109,000 |
| 2007/06/01 | 1,494 | 1,518 | 1,487 | 1,506 | 156,500 |
| 2007/05/31 | 1,495 | 1,507 | 1,483 | 1,488 | 75,800 |
| 2007/05/30 | 1,475 | 1,510 | 1,475 | 1,495 | 180,900 |
| 2007/05/29 | 1,491 | 1,495 | 1,466 | 1,493 | 115,100 |
| 2007/05/28 | 1,471 | 1,515 | 1,471 | 1,495 | 136,700 |
| 2007/05/25 | 1,505 | 1,506 | 1,464 | 1,486 | 138,100 |
| 2007/05/24 | 1,548 | 1,548 | 1,497 | 1,513 | 159,400 |
| 2007/05/23 | 1,519 | 1,559 | 1,519 | 1,550 | 262,800 |
| 2007/05/22 | 1,495 | 1,517 | 1,475 | 1,517 | 278,100 |
| 2007/05/21 | 1,485 | 1,498 | 1,477 | 1,496 | 350,800 |
| 2007/05/18 | 1,372 | 1,444 | 1,372 | 1,425 | 393,300 |
| 2007/05/17 | 1,423 | 1,449 | 1,367 | 1,372 | 409,000 |
| 2007/05/16 | 1,473 | 1,483 | 1,435 | 1,443 | 307,700 |
| 2007/05/15 | 1,501 | 1,504 | 1,483 | 1,484 | 221,200 |
| 2007/05/14 | 1,498 | 1,535 | 1,476 | 1,510 | 327,900 |
| 2007/05/11 | 1,483 | 1,498 | 1,474 | 1,490 | 171,900 |
| 2007/05/10 | 1,498 | 1,512 | 1,485 | 1,510 | 259,800 |
| 2007/05/09 | 1,500 | 1,504 | 1,471 | 1,498 | 157,600 |
| 2007/05/08 | 1,496 | 1,530 | 1,496 | 1,510 | 121,300 |
| 2007/05/07 | 1,489 | 1,515 | 1,481 | 1,512 | 202,000 |
| 2007/05/02 | 1,464 | 1,485 | 1,457 | 1,485 | 141,400 |
| 2007/05/01 | 1,480 | 1,483 | 1,457 | 1,470 | 179,100 |
| 2007/04/27 | 1,440 | 1,491 | 1,429 | 1,483 | 286,000 |
| 2007/04/26 | 1,405 | 1,446 | 1,405 | 1,446 | 284,600 |
| 2007/04/25 | 1,399 | 1,444 | 1,382 | 1,440 | 278,800 |
| 2007/04/24 | 1,369 | 1,399 | 1,362 | 1,396 | 161,500 |
| 2007/04/23 | 1,354 | 1,382 | 1,351 | 1,382 | 199,000 |
| 2007/04/20 | 1,345 | 1,385 | 1,345 | 1,356 | 193,700 |
| 2007/04/19 | 1,371 | 1,375 | 1,342 | 1,358 | 293,100 |
| 2007/04/18 | 1,365 | 1,395 | 1,362 | 1,386 | 359,900 |
| 2007/04/17 | 1,338 | 1,385 | 1,336 | 1,376 | 486,400 |
| 2007/04/16 | 1,289 | 1,340 | 1,287 | 1,336 | 377,600 |
| 2007/04/13 | 1,280 | 1,295 | 1,276 | 1,285 | 268,500 |
| 2007/04/12 | 1,250 | 1,297 | 1,235 | 1,295 | 519,700 |
| 2007/04/11 | 1,192 | 1,212 | 1,192 | 1,210 | 76,400 |
| 2007/04/10 | 1,201 | 1,205 | 1,192 | 1,195 | 77,700 |
| 2007/04/09 | 1,208 | 1,208 | 1,196 | 1,201 | 59,900 |
| 2007/04/06 | 1,215 | 1,215 | 1,187 | 1,189 | 100,200 |
| 2007/04/05 | 1,209 | 1,216 | 1,197 | 1,201 | 100,400 |
| 2007/04/04 | 1,197 | 1,208 | 1,196 | 1,205 | 120,500 |
| 2007/04/03 | 1,186 | 1,196 | 1,180 | 1,187 | 76,900 |
| 2007/04/02 | 1,214 | 1,215 | 1,174 | 1,174 | 130,400 |
| 2007/03/30 | 1,172 | 1,228 | 1,171 | 1,224 | 163,100 |
| 2007/03/29 | 1,185 | 1,194 | 1,173 | 1,177 | 95,400 |
| 2007/03/28 | 1,175 | 1,198 | 1,168 | 1,176 | 103,600 |
| 2007/03/27 | 1,205 | 1,205 | 1,175 | 1,181 | 97,800 |
| 2007/03/26 | 1,197 | 1,209 | 1,190 | 1,209 | 85,900 |
| 2007/03/23 | 1,189 | 1,215 | 1,177 | 1,209 | 126,500 |
| 2007/03/22 | 1,171 | 1,195 | 1,169 | 1,195 | 94,600 |
| 2007/03/20 | 1,166 | 1,182 | 1,161 | 1,168 | 119,700 |
| 2007/03/19 | 1,159 | 1,168 | 1,154 | 1,161 | 78,600 |
| 2007/03/16 | 1,176 | 1,184 | 1,160 | 1,165 | 58,000 |
| 2007/03/15 | 1,170 | 1,192 | 1,160 | 1,169 | 79,800 |
| 2007/03/14 | 1,180 | 1,192 | 1,171 | 1,174 | 113,900 |
| 2007/03/13 | 1,215 | 1,219 | 1,205 | 1,213 | 175,500 |
| 2007/03/12 | 1,207 | 1,207 | 1,191 | 1,200 | 149,800 |
| 2007/03/09 | 1,162 | 1,190 | 1,156 | 1,185 | 218,300 |
| 2007/03/08 | 1,132 | 1,152 | 1,119 | 1,148 | 130,300 |
| 2007/03/07 | 1,164 | 1,164 | 1,129 | 1,131 | 213,100 |
| 2007/03/06 | 1,107 | 1,161 | 1,106 | 1,154 | 145,800 |
| 2007/03/05 | 1,135 | 1,135 | 1,108 | 1,110 | 117,900 |
| 2007/03/02 | 1,139 | 1,147 | 1,133 | 1,143 | 69,400 |
| 2007/03/01 | 1,159 | 1,159 | 1,132 | 1,139 | 117,900 |
| 2007/02/28 | 1,125 | 1,157 | 1,112 | 1,153 | 215,600 |
| 2007/02/27 | 1,200 | 1,209 | 1,163 | 1,165 | 225,500 |
| 2007/02/26 | 1,228 | 1,228 | 1,201 | 1,204 | 99,000 |
| 2007/02/23 | 1,234 | 1,239 | 1,211 | 1,230 | 200,000 |
| 2007/02/22 | 1,258 | 1,261 | 1,251 | 1,261 | 354,200 |
| 2007/02/21 | 1,246 | 1,258 | 1,241 | 1,253 | 107,300 |
| 2007/02/20 | 1,260 | 1,260 | 1,246 | 1,251 | 48,500 |
| 2007/02/19 | 1,243 | 1,262 | 1,240 | 1,254 | 82,200 |
| 2007/02/16 | 1,231 | 1,247 | 1,224 | 1,243 | 98,300 |
| 2007/02/15 | 1,213 | 1,233 | 1,213 | 1,230 | 113,000 |
| 2007/02/14 | 1,220 | 1,220 | 1,208 | 1,208 | 59,000 |
| 2007/02/13 | 1,206 | 1,219 | 1,205 | 1,218 | 114,200 |
| 2007/02/09 | 1,187 | 1,201 | 1,182 | 1,196 | 94,600 |
| 2007/02/08 | 1,195 | 1,207 | 1,185 | 1,187 | 85,800 |
| 2007/02/07 | 1,205 | 1,207 | 1,191 | 1,192 | 65,100 |
| 2007/02/06 | 1,203 | 1,207 | 1,197 | 1,199 | 53,700 |
| 2007/02/05 | 1,196 | 1,208 | 1,190 | 1,200 | 92,600 |
| 2007/02/02 | 1,196 | 1,197 | 1,188 | 1,193 | 56,200 |
| 2007/02/01 | 1,184 | 1,187 | 1,172 | 1,187 | 71,900 |
| 2007/01/31 | 1,190 | 1,194 | 1,166 | 1,172 | 91,200 |
| 2007/01/30 | 1,198 | 1,207 | 1,187 | 1,189 | 110,700 |
| 2007/01/29 | 1,191 | 1,202 | 1,186 | 1,198 | 120,000 |
| 2007/01/26 | 1,187 | 1,194 | 1,186 | 1,188 | 71,900 |
| 2007/01/25 | 1,198 | 1,198 | 1,186 | 1,187 | 95,900 |
| 2007/01/24 | 1,195 | 1,195 | 1,185 | 1,191 | 58,600 |
| 2007/01/23 | 1,185 | 1,199 | 1,185 | 1,195 | 92,800 |
| 2007/01/22 | 1,189 | 1,196 | 1,184 | 1,195 | 58,200 |
| 2007/01/19 | 1,190 | 1,193 | 1,176 | 1,187 | 72,600 |
| 2007/01/18 | 1,172 | 1,195 | 1,172 | 1,190 | 110,700 |
| 2007/01/17 | 1,175 | 1,183 | 1,161 | 1,173 | 101,900 |
| 2007/01/16 | 1,183 | 1,194 | 1,166 | 1,183 | 161,000 |
| 2007/01/15 | 1,170 | 1,194 | 1,163 | 1,186 | 134,700 |
| 2007/01/12 | 1,158 | 1,165 | 1,151 | 1,156 | 136,700 |
| 2007/01/11 | 1,143 | 1,153 | 1,140 | 1,153 | 204,700 |
| 2007/01/10 | 1,141 | 1,149 | 1,131 | 1,143 | 123,800 |
| 2007/01/09 | 1,133 | 1,154 | 1,130 | 1,146 | 156,000 |
| 2007/01/05 | 1,131 | 1,138 | 1,121 | 1,133 | 157,200 |
| 2007/01/04 | 1,130 | 1,131 | 1,125 | 1,128 | 24,500 |