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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,180 | 1,199 | 1,172 | 1,199 | 40,800 |
| 2008/12/29 | 1,161 | 1,180 | 1,153 | 1,178 | 51,700 |
| 2008/12/26 | 1,148 | 1,168 | 1,145 | 1,161 | 38,500 |
| 2008/12/25 | 1,141 | 1,152 | 1,123 | 1,144 | 31,500 |
| 2008/12/24 | 1,150 | 1,169 | 1,121 | 1,135 | 65,800 |
| 2008/12/22 | 1,152 | 1,173 | 1,150 | 1,169 | 75,100 |
| 2008/12/19 | 1,182 | 1,188 | 1,152 | 1,152 | 114,200 |
| 2008/12/18 | 1,180 | 1,205 | 1,161 | 1,185 | 141,900 |
| 2008/12/17 | 1,248 | 1,250 | 1,162 | 1,189 | 210,600 |
| 2008/12/16 | 1,217 | 1,249 | 1,200 | 1,237 | 164,000 |
| 2008/12/15 | 1,187 | 1,225 | 1,174 | 1,214 | 124,100 |
| 2008/12/12 | 1,165 | 1,205 | 1,159 | 1,174 | 136,100 |
| 2008/12/11 | 1,197 | 1,231 | 1,177 | 1,222 | 115,400 |
| 2008/12/10 | 1,238 | 1,247 | 1,193 | 1,197 | 132,200 |
| 2008/12/09 | 1,231 | 1,260 | 1,205 | 1,258 | 161,600 |
| 2008/12/08 | 1,190 | 1,249 | 1,177 | 1,230 | 220,300 |
| 2008/12/05 | 1,179 | 1,205 | 1,158 | 1,187 | 112,600 |
| 2008/12/04 | 1,152 | 1,188 | 1,151 | 1,179 | 143,300 |
| 2008/12/03 | 1,170 | 1,174 | 1,138 | 1,167 | 142,000 |
| 2008/12/02 | 1,122 | 1,182 | 1,122 | 1,154 | 52,600 |
| 2008/12/01 | 1,201 | 1,218 | 1,180 | 1,187 | 84,100 |
| 2008/11/28 | 1,190 | 1,223 | 1,189 | 1,217 | 131,000 |
| 2008/11/27 | 1,199 | 1,225 | 1,175 | 1,209 | 151,600 |
| 2008/11/26 | 1,180 | 1,209 | 1,158 | 1,197 | 196,300 |
| 2008/11/25 | 1,199 | 1,225 | 1,173 | 1,218 | 314,100 |
| 2008/11/21 | 1,111 | 1,174 | 1,094 | 1,168 | 138,100 |
| 2008/11/20 | 1,158 | 1,170 | 1,129 | 1,141 | 146,400 |
| 2008/11/19 | 1,140 | 1,168 | 1,117 | 1,162 | 175,900 |
| 2008/11/18 | 1,094 | 1,138 | 1,088 | 1,127 | 108,500 |
| 2008/11/17 | 1,109 | 1,129 | 1,080 | 1,100 | 172,600 |
| 2008/11/14 | 1,120 | 1,141 | 1,065 | 1,109 | 212,300 |
| 2008/11/13 | 1,093 | 1,140 | 1,088 | 1,116 | 142,800 |
| 2008/11/12 | 1,100 | 1,175 | 1,071 | 1,127 | 235,900 |
| 2008/11/11 | 1,099 | 1,130 | 1,075 | 1,107 | 146,700 |
| 2008/11/10 | 1,083 | 1,117 | 1,080 | 1,102 | 90,800 |
| 2008/11/07 | 1,026 | 1,129 | 1,019 | 1,063 | 196,400 |
| 2008/11/06 | 1,115 | 1,128 | 1,065 | 1,080 | 213,800 |
| 2008/11/05 | 1,175 | 1,180 | 1,149 | 1,175 | 235,600 |
| 2008/11/04 | 1,075 | 1,125 | 1,070 | 1,125 | 164,000 |
| 2008/10/31 | 1,120 | 1,140 | 1,055 | 1,062 | 219,800 |
| 2008/10/30 | 1,083 | 1,125 | 1,057 | 1,110 | 259,400 |
| 2008/10/29 | 1,061 | 1,061 | 965 | 1,045 | 259,500 |
| 2008/10/28 | 887 | 990 | 840 | 971 | 295,700 |
| 2008/10/27 | 1,000 | 1,023 | 890 | 897 | 302,800 |
| 2008/10/24 | 1,055 | 1,057 | 1,000 | 1,005 | 173,500 |
| 2008/10/23 | 1,022 | 1,096 | 984 | 1,083 | 249,400 |
| 2008/10/22 | 1,100 | 1,109 | 1,045 | 1,054 | 230,200 |
| 2008/10/21 | 1,163 | 1,183 | 1,130 | 1,136 | 135,500 |
| 2008/10/20 | 1,156 | 1,163 | 1,123 | 1,144 | 170,100 |
| 2008/10/17 | 1,101 | 1,186 | 1,101 | 1,162 | 272,000 |
| 2008/10/16 | 1,120 | 1,146 | 1,059 | 1,065 | 323,300 |
| 2008/10/15 | 1,203 | 1,210 | 1,163 | 1,199 | 303,900 |
| 2008/10/14 | 1,209 | 1,209 | 1,133 | 1,183 | 299,400 |
| 2008/10/10 | 1,080 | 1,081 | 999 | 1,013 | 298,700 |
| 2008/10/09 | 1,152 | 1,160 | 1,100 | 1,119 | 286,200 |
| 2008/10/08 | 1,230 | 1,231 | 1,180 | 1,191 | 237,500 |
| 2008/10/07 | 1,271 | 1,305 | 1,246 | 1,264 | 235,700 |
| 2008/10/06 | 1,430 | 1,430 | 1,355 | 1,371 | 177,300 |
| 2008/10/03 | 1,497 | 1,548 | 1,453 | 1,460 | 137,700 |
| 2008/10/02 | 1,538 | 1,542 | 1,488 | 1,514 | 73,800 |
| 2008/10/01 | 1,546 | 1,547 | 1,499 | 1,529 | 99,100 |
| 2008/09/30 | 1,437 | 1,566 | 1,422 | 1,558 | 212,200 |
| 2008/09/29 | 1,543 | 1,543 | 1,494 | 1,516 | 113,100 |
| 2008/09/26 | 1,520 | 1,532 | 1,480 | 1,532 | 149,100 |
| 2008/09/25 | 1,494 | 1,525 | 1,483 | 1,519 | 154,100 |
| 2008/09/24 | 1,400 | 1,497 | 1,385 | 1,482 | 145,000 |
| 2008/09/22 | 1,490 | 1,499 | 1,410 | 1,426 | 151,600 |
| 2008/09/19 | 1,532 | 1,546 | 1,417 | 1,469 | 239,900 |
| 2008/09/18 | 1,495 | 1,548 | 1,495 | 1,523 | 159,400 |
| 2008/09/17 | 1,580 | 1,597 | 1,515 | 1,579 | 238,300 |
| 2008/09/16 | 1,463 | 1,559 | 1,421 | 1,552 | 335,900 |
| 2008/09/12 | 1,470 | 1,485 | 1,452 | 1,483 | 189,100 |
| 2008/09/11 | 1,389 | 1,462 | 1,380 | 1,452 | 292,000 |
| 2008/09/10 | 1,321 | 1,391 | 1,302 | 1,380 | 162,400 |
| 2008/09/09 | 1,403 | 1,403 | 1,328 | 1,337 | 124,200 |
| 2008/09/08 | 1,375 | 1,388 | 1,364 | 1,383 | 83,600 |
| 2008/09/05 | 1,359 | 1,359 | 1,320 | 1,338 | 110,100 |
| 2008/09/04 | 1,422 | 1,422 | 1,364 | 1,369 | 127,600 |
| 2008/09/03 | 1,380 | 1,438 | 1,371 | 1,430 | 134,900 |
| 2008/09/02 | 1,424 | 1,438 | 1,359 | 1,369 | 194,200 |
| 2008/09/01 | 1,460 | 1,460 | 1,434 | 1,444 | 105,700 |
| 2008/08/29 | 1,430 | 1,469 | 1,425 | 1,469 | 161,000 |
| 2008/08/28 | 1,417 | 1,430 | 1,401 | 1,430 | 79,400 |
| 2008/08/27 | 1,410 | 1,425 | 1,407 | 1,417 | 61,300 |
| 2008/08/26 | 1,426 | 1,440 | 1,403 | 1,426 | 88,000 |
| 2008/08/25 | 1,450 | 1,462 | 1,441 | 1,455 | 64,800 |
| 2008/08/22 | 1,440 | 1,442 | 1,405 | 1,428 | 153,700 |
| 2008/08/21 | 1,474 | 1,474 | 1,421 | 1,440 | 95,100 |
| 2008/08/20 | 1,426 | 1,488 | 1,426 | 1,472 | 145,500 |
| 2008/08/19 | 1,440 | 1,466 | 1,428 | 1,455 | 96,000 |
| 2008/08/18 | 1,410 | 1,471 | 1,407 | 1,460 | 137,200 |
| 2008/08/15 | 1,396 | 1,433 | 1,386 | 1,430 | 173,400 |
| 2008/08/14 | 1,402 | 1,438 | 1,395 | 1,397 | 201,400 |
| 2008/08/13 | 1,441 | 1,446 | 1,416 | 1,420 | 228,500 |
| 2008/08/12 | 1,535 | 1,550 | 1,475 | 1,479 | 222,100 |
| 2008/08/11 | 1,560 | 1,560 | 1,538 | 1,550 | 137,700 |
| 2008/08/08 | 1,540 | 1,582 | 1,527 | 1,558 | 137,300 |
| 2008/08/07 | 1,584 | 1,584 | 1,538 | 1,570 | 166,500 |
| 2008/08/06 | 1,568 | 1,585 | 1,542 | 1,572 | 158,900 |
| 2008/08/05 | 1,570 | 1,588 | 1,522 | 1,524 | 272,400 |
| 2008/08/04 | 1,578 | 1,608 | 1,572 | 1,593 | 161,800 |
| 2008/08/01 | 1,558 | 1,614 | 1,553 | 1,555 | 260,200 |
| 2008/07/31 | 1,610 | 1,624 | 1,590 | 1,618 | 201,000 |
| 2008/07/30 | 1,555 | 1,587 | 1,545 | 1,587 | 186,800 |
| 2008/07/29 | 1,566 | 1,582 | 1,542 | 1,547 | 144,100 |
| 2008/07/28 | 1,626 | 1,640 | 1,594 | 1,603 | 176,400 |
| 2008/07/25 | 1,635 | 1,645 | 1,611 | 1,615 | 177,700 |
| 2008/07/24 | 1,603 | 1,647 | 1,603 | 1,646 | 239,600 |
| 2008/07/23 | 1,600 | 1,620 | 1,594 | 1,603 | 217,400 |
| 2008/07/22 | 1,590 | 1,613 | 1,579 | 1,607 | 238,900 |
| 2008/07/18 | 1,590 | 1,591 | 1,561 | 1,568 | 163,600 |
| 2008/07/17 | 1,596 | 1,612 | 1,570 | 1,584 | 273,200 |
| 2008/07/16 | 1,568 | 1,599 | 1,547 | 1,587 | 354,200 |
| 2008/07/15 | 1,535 | 1,574 | 1,535 | 1,568 | 412,200 |
| 2008/07/14 | 1,500 | 1,545 | 1,489 | 1,540 | 412,700 |
| 2008/07/11 | 1,387 | 1,410 | 1,368 | 1,403 | 67,000 |
| 2008/07/10 | 1,381 | 1,400 | 1,376 | 1,389 | 67,700 |
| 2008/07/09 | 1,401 | 1,421 | 1,372 | 1,372 | 94,900 |
| 2008/07/08 | 1,447 | 1,447 | 1,386 | 1,393 | 88,100 |
| 2008/07/07 | 1,421 | 1,453 | 1,395 | 1,451 | 102,700 |
| 2008/07/04 | 1,400 | 1,428 | 1,382 | 1,421 | 135,100 |
| 2008/07/03 | 1,368 | 1,383 | 1,331 | 1,380 | 175,400 |
| 2008/07/02 | 1,454 | 1,454 | 1,406 | 1,408 | 77,900 |
| 2008/07/01 | 1,462 | 1,475 | 1,432 | 1,449 | 84,600 |
| 2008/06/30 | 1,459 | 1,461 | 1,441 | 1,442 | 64,000 |
| 2008/06/27 | 1,398 | 1,455 | 1,388 | 1,441 | 141,700 |
| 2008/06/26 | 1,403 | 1,432 | 1,382 | 1,418 | 138,500 |
| 2008/06/25 | 1,412 | 1,425 | 1,398 | 1,418 | 138,900 |
| 2008/06/24 | 1,422 | 1,427 | 1,391 | 1,392 | 126,400 |
| 2008/06/23 | 1,400 | 1,442 | 1,396 | 1,434 | 99,700 |
| 2008/06/20 | 1,480 | 1,480 | 1,436 | 1,440 | 149,500 |
| 2008/06/19 | 1,495 | 1,507 | 1,476 | 1,480 | 141,200 |
| 2008/06/18 | 1,458 | 1,496 | 1,456 | 1,487 | 154,800 |
| 2008/06/17 | 1,471 | 1,495 | 1,455 | 1,461 | 191,500 |
| 2008/06/16 | 1,490 | 1,500 | 1,466 | 1,485 | 99,500 |
| 2008/06/13 | 1,515 | 1,520 | 1,486 | 1,487 | 194,000 |
| 2008/06/12 | 1,520 | 1,537 | 1,501 | 1,521 | 129,400 |
| 2008/06/11 | 1,517 | 1,526 | 1,492 | 1,513 | 128,500 |
| 2008/06/10 | 1,541 | 1,561 | 1,512 | 1,516 | 107,000 |
| 2008/06/09 | 1,526 | 1,569 | 1,525 | 1,540 | 136,100 |
| 2008/06/06 | 1,589 | 1,589 | 1,551 | 1,566 | 105,100 |
| 2008/06/05 | 1,533 | 1,555 | 1,533 | 1,548 | 87,500 |
| 2008/06/04 | 1,530 | 1,565 | 1,525 | 1,549 | 150,900 |
| 2008/06/03 | 1,583 | 1,593 | 1,520 | 1,521 | 209,000 |
| 2008/06/02 | 1,610 | 1,610 | 1,559 | 1,575 | 120,600 |
| 2008/05/30 | 1,521 | 1,607 | 1,521 | 1,596 | 305,600 |
| 2008/05/29 | 1,514 | 1,545 | 1,505 | 1,532 | 119,400 |
| 2008/05/28 | 1,499 | 1,510 | 1,476 | 1,494 | 180,200 |
| 2008/05/27 | 1,515 | 1,530 | 1,485 | 1,494 | 120,200 |
| 2008/05/26 | 1,551 | 1,562 | 1,510 | 1,513 | 146,200 |
| 2008/05/23 | 1,593 | 1,620 | 1,565 | 1,566 | 127,200 |
| 2008/05/22 | 1,542 | 1,642 | 1,536 | 1,593 | 194,200 |
| 2008/05/21 | 1,595 | 1,595 | 1,554 | 1,574 | 142,200 |
| 2008/05/20 | 1,601 | 1,618 | 1,570 | 1,594 | 222,400 |
| 2008/05/19 | 1,635 | 1,635 | 1,597 | 1,622 | 140,100 |
| 2008/05/16 | 1,623 | 1,648 | 1,603 | 1,610 | 124,800 |
| 2008/05/15 | 1,622 | 1,665 | 1,609 | 1,627 | 287,400 |
| 2008/05/14 | 1,570 | 1,647 | 1,553 | 1,634 | 364,800 |
| 2008/05/13 | 1,531 | 1,560 | 1,527 | 1,548 | 160,600 |
| 2008/05/12 | 1,516 | 1,551 | 1,510 | 1,539 | 262,500 |
| 2008/05/09 | 1,535 | 1,542 | 1,505 | 1,509 | 200,000 |
| 2008/05/08 | 1,548 | 1,548 | 1,531 | 1,536 | 147,900 |
| 2008/05/07 | 1,510 | 1,550 | 1,510 | 1,542 | 203,400 |
| 2008/05/02 | 1,543 | 1,552 | 1,511 | 1,519 | 197,100 |
| 2008/05/01 | 1,574 | 1,600 | 1,506 | 1,513 | 345,600 |
| 2008/04/30 | 1,500 | 1,655 | 1,489 | 1,634 | 633,600 |
| 2008/04/28 | 1,485 | 1,502 | 1,474 | 1,491 | 130,300 |
| 2008/04/25 | 1,496 | 1,512 | 1,491 | 1,503 | 160,400 |
| 2008/04/24 | 1,512 | 1,515 | 1,490 | 1,495 | 217,800 |
| 2008/04/23 | 1,514 | 1,528 | 1,501 | 1,505 | 126,000 |
| 2008/04/22 | 1,510 | 1,534 | 1,495 | 1,513 | 257,700 |
| 2008/04/21 | 1,519 | 1,524 | 1,500 | 1,502 | 157,600 |
| 2008/04/18 | 1,491 | 1,524 | 1,487 | 1,517 | 182,800 |
| 2008/04/17 | 1,514 | 1,515 | 1,480 | 1,489 | 229,800 |
| 2008/04/16 | 1,477 | 1,510 | 1,467 | 1,506 | 446,600 |
| 2008/04/15 | 1,480 | 1,517 | 1,435 | 1,476 | 548,500 |
| 2008/04/14 | 1,360 | 1,502 | 1,340 | 1,474 | 837,400 |
| 2008/04/11 | 1,262 | 1,379 | 1,252 | 1,361 | 346,600 |
| 2008/04/10 | 1,244 | 1,265 | 1,207 | 1,248 | 217,500 |
| 2008/04/09 | 1,260 | 1,278 | 1,219 | 1,232 | 152,500 |
| 2008/04/08 | 1,265 | 1,280 | 1,254 | 1,258 | 224,200 |
| 2008/04/07 | 1,254 | 1,288 | 1,250 | 1,285 | 103,100 |
| 2008/04/04 | 1,273 | 1,280 | 1,267 | 1,274 | 135,200 |
| 2008/04/03 | 1,252 | 1,278 | 1,245 | 1,271 | 163,000 |
| 2008/04/02 | 1,265 | 1,281 | 1,255 | 1,269 | 156,500 |
| 2008/04/01 | 1,241 | 1,264 | 1,225 | 1,255 | 157,300 |
| 2008/03/31 | 1,265 | 1,269 | 1,221 | 1,269 | 235,300 |
| 2008/03/28 | 1,284 | 1,290 | 1,237 | 1,268 | 195,700 |
| 2008/03/27 | 1,208 | 1,305 | 1,205 | 1,302 | 456,100 |
| 2008/03/26 | 1,182 | 1,239 | 1,182 | 1,239 | 287,000 |
| 2008/03/25 | 1,206 | 1,206 | 1,158 | 1,171 | 210,900 |
| 2008/03/24 | 1,179 | 1,213 | 1,158 | 1,198 | 281,900 |
| 2008/03/21 | 1,121 | 1,179 | 1,108 | 1,175 | 278,900 |
| 2008/03/19 | 1,113 | 1,122 | 1,082 | 1,121 | 358,200 |
| 2008/03/18 | 1,000 | 1,070 | 988 | 1,068 | 471,300 |
| 2008/03/17 | 1,005 | 1,015 | 991 | 1,000 | 306,900 |
| 2008/03/14 | 1,089 | 1,089 | 1,037 | 1,043 | 325,800 |
| 2008/03/13 | 1,068 | 1,105 | 1,063 | 1,101 | 279,300 |
| 2008/03/12 | 1,129 | 1,130 | 1,070 | 1,075 | 240,400 |
| 2008/03/11 | 1,056 | 1,091 | 1,047 | 1,086 | 328,800 |
| 2008/03/10 | 1,100 | 1,110 | 1,072 | 1,082 | 359,200 |
| 2008/03/07 | 1,120 | 1,122 | 1,105 | 1,108 | 336,200 |
| 2008/03/06 | 1,127 | 1,150 | 1,123 | 1,146 | 335,500 |
| 2008/03/05 | 1,118 | 1,135 | 1,118 | 1,125 | 286,300 |
| 2008/03/04 | 1,161 | 1,168 | 1,112 | 1,118 | 525,600 |
| 2008/03/03 | 1,199 | 1,228 | 1,152 | 1,155 | 835,900 |
| 2008/02/29 | 1,235 | 1,253 | 1,223 | 1,241 | 655,600 |
| 2008/02/28 | 1,223 | 1,238 | 1,219 | 1,234 | 329,000 |
| 2008/02/27 | 1,211 | 1,229 | 1,211 | 1,223 | 204,300 |
| 2008/02/26 | 1,230 | 1,233 | 1,206 | 1,208 | 315,100 |
| 2008/02/25 | 1,232 | 1,250 | 1,228 | 1,241 | 602,000 |
| 2008/02/22 | 1,211 | 1,223 | 1,202 | 1,219 | 293,000 |
| 2008/02/21 | 1,207 | 1,224 | 1,190 | 1,219 | 422,400 |
| 2008/02/20 | 1,226 | 1,227 | 1,187 | 1,188 | 393,800 |
| 2008/02/19 | 1,228 | 1,235 | 1,216 | 1,227 | 449,200 |
| 2008/02/18 | 1,195 | 1,220 | 1,188 | 1,213 | 433,800 |
| 2008/02/15 | 1,175 | 1,190 | 1,167 | 1,188 | 488,500 |
| 2008/02/14 | 1,159 | 1,182 | 1,159 | 1,182 | 343,600 |
| 2008/02/13 | 1,181 | 1,187 | 1,152 | 1,154 | 577,500 |
| 2008/02/12 | 1,187 | 1,189 | 1,178 | 1,180 | 318,700 |
| 2008/02/08 | 1,180 | 1,203 | 1,172 | 1,179 | 974,500 |
| 2008/02/07 | 1,200 | 1,209 | 1,182 | 1,185 | 357,000 |
| 2008/02/06 | 1,229 | 1,229 | 1,202 | 1,203 | 379,700 |
| 2008/02/05 | 1,215 | 1,262 | 1,208 | 1,255 | 445,200 |
| 2008/02/04 | 1,201 | 1,220 | 1,200 | 1,214 | 375,300 |
| 2008/02/01 | 1,191 | 1,198 | 1,174 | 1,195 | 615,800 |
| 2008/01/31 | 1,171 | 1,198 | 1,170 | 1,186 | 1,027,400 |
| 2008/01/30 | 1,300 | 1,318 | 1,182 | 1,198 | 862,600 |
| 2008/01/29 | 1,400 | 1,421 | 1,338 | 1,340 | 455,400 |
| 2008/01/28 | 1,440 | 1,454 | 1,403 | 1,403 | 195,500 |
| 2008/01/25 | 1,467 | 1,470 | 1,424 | 1,451 | 378,800 |
| 2008/01/24 | 1,400 | 1,455 | 1,400 | 1,413 | 400,500 |
| 2008/01/23 | 1,418 | 1,529 | 1,380 | 1,394 | 624,800 |
| 2008/01/22 | 1,546 | 1,564 | 1,396 | 1,398 | 896,800 |
| 2008/01/21 | 1,749 | 1,750 | 1,680 | 1,696 | 214,900 |
| 2008/01/18 | 1,650 | 1,779 | 1,631 | 1,767 | 234,800 |
| 2008/01/17 | 1,610 | 1,701 | 1,602 | 1,682 | 244,900 |
| 2008/01/16 | 1,611 | 1,630 | 1,581 | 1,595 | 278,100 |
| 2008/01/15 | 1,611 | 1,675 | 1,610 | 1,646 | 314,800 |
| 2008/01/11 | 1,750 | 1,754 | 1,680 | 1,701 | 176,100 |
| 2008/01/10 | 1,791 | 1,799 | 1,731 | 1,750 | 201,900 |
| 2008/01/09 | 1,763 | 1,810 | 1,747 | 1,800 | 163,200 |
| 2008/01/08 | 1,776 | 1,801 | 1,725 | 1,801 | 230,100 |
| 2008/01/07 | 1,819 | 1,821 | 1,739 | 1,749 | 339,000 |
| 2008/01/04 | 1,868 | 1,888 | 1,850 | 1,852 | 136,200 |