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
2009/12/30 1,009 1,009 996 996 50,800
2009/12/29 1,015 1,015 1,001 1,001 65,300
2009/12/28 1,011 1,016 1,010 1,011 51,600
2009/12/25 1,000 1,005 999 1,003 47,700
2009/12/24 1,002 1,007 997 999 58,100
2009/12/22 1,010 1,014 995 1,001 92,200
2009/12/21 1,015 1,018 1,009 1,009 78,900
2009/12/18 1,001 1,013 996 1,011 57,400
2009/12/17 1,004 1,020 1,004 1,009 73,600
2009/12/16 998 1,007 994 1,004 69,400
2009/12/15 990 994 981 982 91,700
2009/12/14 999 999 986 990 109,400
2009/12/11 991 1,009 981 997 143,700
2009/12/10 1,003 1,007 994 996 125,600
2009/12/09 1,027 1,027 1,005 1,008 129,600
2009/12/08 1,046 1,050 1,040 1,040 92,000
2009/12/07 1,070 1,087 1,043 1,052 125,900
2009/12/04 1,055 1,065 1,046 1,063 109,800
2009/12/03 1,061 1,071 1,058 1,066 73,800
2009/12/02 1,069 1,075 1,054 1,059 67,800
2009/12/01 1,042 1,064 1,039 1,057 93,000
2009/11/30 1,042 1,071 1,042 1,052 106,800
2009/11/27 1,066 1,070 1,050 1,050 69,300
2009/11/26 1,055 1,084 1,049 1,076 102,900
2009/11/25 1,052 1,052 1,032 1,045 116,400
2009/11/24 1,100 1,100 1,053 1,058 147,200
2009/11/20 1,079 1,108 1,079 1,107 87,600
2009/11/19 1,095 1,124 1,088 1,095 178,300
2009/11/18 1,091 1,112 1,091 1,099 149,400
2009/11/17 1,102 1,135 1,090 1,102 201,200
2009/11/16 1,130 1,144 1,126 1,139 99,200
2009/11/13 1,140 1,163 1,139 1,145 72,300
2009/11/12 1,179 1,179 1,153 1,159 106,600
2009/11/11 1,158 1,183 1,152 1,177 207,300
2009/11/10 1,139 1,158 1,126 1,149 195,300
2009/11/09 1,135 1,161 1,098 1,102 158,000
2009/11/06 1,160 1,169 1,116 1,123 170,900
2009/11/05 1,138 1,166 1,135 1,160 226,800
2009/11/04 1,129 1,144 1,119 1,136 167,300
2009/11/02 1,106 1,130 1,102 1,128 202,000
2009/10/30 1,119 1,130 1,102 1,108 207,600
2009/10/29 1,085 1,108 1,079 1,106 218,500
2009/10/28 1,082 1,106 1,082 1,086 181,500
2009/10/27 1,079 1,089 1,063 1,081 161,100
2009/10/26 1,095 1,095 1,080 1,089 122,700
2009/10/23 1,063 1,085 1,062 1,084 187,800
2009/10/22 1,042 1,064 1,030 1,063 177,200
2009/10/21 1,025 1,045 1,018 1,039 236,600
2009/10/20 1,017 1,025 1,007 1,011 129,600
2009/10/19 1,030 1,040 1,013 1,017 129,800
2009/10/16 1,051 1,052 1,028 1,038 113,700
2009/10/15 1,053 1,067 1,045 1,056 91,500
2009/10/14 1,058 1,065 1,040 1,053 139,000
2009/10/13 1,051 1,075 1,026 1,075 253,800
2009/10/09 1,053 1,069 1,021 1,030 396,800
2009/10/08 998 999 981 981 72,500
2009/10/07 978 998 976 998 59,100
2009/10/06 985 998 971 982 78,100
2009/10/05 992 1,002 980 988 64,400
2009/10/02 995 1,004 965 991 133,600
2009/10/01 1,013 1,021 1,008 1,015 74,500
2009/09/30 1,010 1,020 1,005 1,014 41,400
2009/09/29 1,027 1,029 1,012 1,018 50,800
2009/09/28 1,020 1,032 1,018 1,026 50,100
2009/09/25 1,052 1,054 1,025 1,034 40,400
2009/09/24 1,020 1,051 1,020 1,051 78,800
2009/09/18 1,033 1,038 1,015 1,035 60,400
2009/09/17 1,058 1,064 1,042 1,047 68,800
2009/09/16 1,082 1,086 1,061 1,061 87,600
2009/09/15 1,058 1,080 1,058 1,068 95,800
2009/09/14 1,060 1,070 1,056 1,064 78,900
2009/09/11 1,064 1,072 1,054 1,057 115,100
2009/09/10 1,087 1,094 1,054 1,059 156,300
2009/09/09 1,085 1,097 1,076 1,085 146,400
2009/09/08 1,068 1,081 1,053 1,077 160,900
2009/09/07 1,043 1,068 1,033 1,067 214,000
2009/09/04 1,050 1,050 1,026 1,027 76,600
2009/09/03 1,027 1,049 1,023 1,043 78,700
2009/09/02 1,027 1,035 1,018 1,029 91,200
2009/09/01 1,050 1,059 1,046 1,052 42,100
2009/08/31 1,046 1,072 1,046 1,055 103,600
2009/08/28 1,047 1,060 1,032 1,041 94,400
2009/08/27 1,022 1,044 1,018 1,040 118,400
2009/08/26 1,037 1,047 1,031 1,040 71,600
2009/08/25 1,048 1,054 1,028 1,037 98,000
2009/08/24 1,069 1,075 1,046 1,057 85,400
2009/08/21 1,050 1,070 1,039 1,055 169,600
2009/08/20 1,019 1,054 1,019 1,044 90,700
2009/08/19 1,037 1,037 1,014 1,016 62,100
2009/08/18 1,010 1,039 1,010 1,027 88,000
2009/08/17 1,031 1,058 1,026 1,030 98,500
2009/08/14 1,060 1,060 1,030 1,041 159,200
2009/08/13 1,080 1,082 1,059 1,059 123,100
2009/08/12 1,094 1,095 1,062 1,089 250,100
2009/08/11 1,046 1,086 1,036 1,082 248,000
2009/08/10 1,015 1,050 1,015 1,046 267,000
2009/08/07 971 1,019 966 1,014 345,100
2009/08/06 957 975 957 972 224,200
2009/08/05 935 965 932 957 228,400
2009/08/04 919 937 918 935 165,600
2009/08/03 937 937 913 917 125,800
2009/07/31 926 934 920 925 85,800
2009/07/30 921 921 906 910 86,100
2009/07/29 921 927 909 914 79,400
2009/07/28 926 930 921 928 30,800
2009/07/27 940 941 931 932 40,200
2009/07/24 940 942 931 937 33,800
2009/07/23 949 949 926 926 87,200
2009/07/22 919 946 916 943 105,900
2009/07/21 918 919 910 919 56,000
2009/07/17 909 911 895 903 67,100
2009/07/16 924 924 906 908 67,100
2009/07/15 915 920 903 919 84,800
2009/07/14 905 921 905 908 89,700
2009/07/13 910 924 893 902 122,400
2009/07/10 906 913 893 911 77,100
2009/07/09 912 915 895 897 84,200
2009/07/08 920 924 911 924 58,200
2009/07/07 912 925 911 921 59,600
2009/07/06 911 918 910 916 30,100
2009/07/03 925 927 914 914 87,400
2009/07/02 945 946 927 927 86,400
2009/07/01 941 952 934 936 98,600
2009/06/30 953 953 940 953 59,300
2009/06/29 954 965 938 942 54,900
2009/06/26 951 962 938 955 91,800
2009/06/25 939 958 930 946 96,200
2009/06/24 946 955 923 932 128,300
2009/06/23 951 960 945 956 113,100
2009/06/22 950 972 949 961 56,000
2009/06/19 972 980 954 958 78,700
2009/06/18 980 985 971 978 104,800
2009/06/17 950 985 950 979 165,800
2009/06/16 958 968 941 956 152,000
2009/06/15 942 970 941 968 194,200
2009/06/12 943 965 940 952 211,200
2009/06/11 940 942 929 939 98,700
2009/06/10 933 941 933 940 131,400
2009/06/09 939 940 917 929 132,500
2009/06/08 938 947 924 936 202,200
2009/06/05 920 940 902 938 204,700
2009/06/04 879 922 877 921 357,200
2009/06/03 861 880 861 876 136,200
2009/06/02 867 872 857 859 122,100
2009/06/01 868 870 851 857 210,200
2009/05/29 885 885 863 866 264,600
2009/05/28 892 898 882 884 321,600
2009/05/27 890 898 882 882 248,100
2009/05/26 865 889 864 884 225,400
2009/05/25 846 879 846 870 225,400
2009/05/22 835 838 826 832 195,200
2009/05/21 852 854 831 840 277,900
2009/05/20 871 875 855 860 182,200
2009/05/19 887 887 867 873 100,800
2009/05/18 885 885 870 870 86,200
2009/05/15 879 890 876 890 81,400
2009/05/14 888 888 874 874 74,300
2009/05/13 892 895 885 893 85,100
2009/05/12 880 889 880 887 116,000
2009/05/11 875 887 865 880 209,600
2009/05/08 878 880 870 874 142,600
2009/05/07 887 899 872 875 104,600
2009/05/01 877 886 870 884 59,300
2009/04/30 876 883 864 864 52,400
2009/04/28 886 889 865 866 74,500
2009/04/27 900 900 875 877 46,500
2009/04/24 903 904 873 876 118,600
2009/04/23 894 908 884 897 142,900
2009/04/22 890 896 877 884 65,900
2009/04/21 905 906 870 894 139,300
2009/04/20 923 927 914 919 50,200
2009/04/17 923 933 916 920 78,100
2009/04/16 919 932 914 919 85,100
2009/04/15 928 928 911 913 147,500
2009/04/14 995 995 911 920 327,500
2009/04/13 993 1,000 985 995 91,200
2009/04/10 968 984 957 983 88,200
2009/04/09 967 975 958 958 100,000
2009/04/08 947 977 944 963 105,000
2009/04/07 939 955 936 944 120,700
2009/04/06 941 958 934 939 104,500
2009/04/03 906 933 906 921 205,900
2009/04/02 900 905 885 886 94,700
2009/04/01 851 895 851 883 114,500
2009/03/31 838 880 838 844 115,300
2009/03/30 890 894 858 858 92,200
2009/03/27 897 914 894 895 91,600
2009/03/26 883 896 868 896 115,000
2009/03/25 874 893 866 889 111,200
2009/03/24 874 878 855 870 116,400
2009/03/23 841 868 837 868 146,100
2009/03/19 853 857 837 839 85,700
2009/03/18 852 871 843 850 107,400
2009/03/17 852 862 846 854 104,000
2009/03/16 801 850 801 850 113,700
2009/03/13 800 812 789 798 196,700
2009/03/12 810 819 803 806 103,500
2009/03/11 851 868 834 835 131,400
2009/03/10 863 865 837 841 106,100
2009/03/09 889 889 873 873 72,900
2009/03/06 888 900 872 885 256,500
2009/03/05 889 896 882 882 255,500
2009/03/04 870 885 862 880 190,900
2009/03/03 881 890 871 874 120,000
2009/03/02 914 914 896 904 100,300
2009/02/27 920 935 910 916 113,900
2009/02/26 929 951 922 929 145,000
2009/02/25 979 980 913 933 150,200
2009/02/24 977 977 935 959 236,100
2009/02/23 1,011 1,016 995 1,004 508,900
2009/02/20 1,023 1,024 1,004 1,009 140,900
2009/02/19 1,014 1,024 1,010 1,024 86,000
2009/02/18 1,004 1,010 1,001 1,006 87,400
2009/02/17 1,021 1,027 1,011 1,011 52,600
2009/02/16 1,027 1,032 1,021 1,028 75,700
2009/02/13 1,004 1,029 1,000 1,027 111,000
2009/02/12 1,019 1,019 990 994 232,900
2009/02/10 1,002 1,017 999 1,011 129,400
2009/02/09 1,029 1,029 1,005 1,006 149,000
2009/02/06 1,011 1,023 1,010 1,010 97,100
2009/02/05 1,010 1,013 1,001 1,004 139,300
2009/02/04 1,005 1,017 999 1,011 141,000
2009/02/03 1,004 1,014 1,000 1,005 139,100
2009/02/02 1,003 1,020 990 1,000 144,000
2009/01/30 1,021 1,025 1,000 1,009 160,100
2009/01/29 1,028 1,038 1,024 1,036 78,900
2009/01/28 1,037 1,038 1,012 1,022 80,500
2009/01/27 1,019 1,044 1,009 1,037 80,800
2009/01/26 1,024 1,024 1,004 1,006 140,200
2009/01/23 1,027 1,028 1,004 1,004 198,000
2009/01/22 1,024 1,034 1,004 1,030 138,100
2009/01/21 1,010 1,027 1,007 1,017 108,900
2009/01/20 1,062 1,064 1,028 1,032 157,700
2009/01/19 1,082 1,094 1,057 1,061 146,800
2009/01/16 1,090 1,102 1,065 1,094 274,700
2009/01/15 1,095 1,116 1,080 1,083 208,800
2009/01/14 1,111 1,125 1,094 1,106 285,800
2009/01/13 1,128 1,142 1,110 1,136 128,700
2009/01/09 1,095 1,135 1,095 1,127 141,600
2009/01/08 1,096 1,122 1,090 1,091 128,800
2009/01/07 1,163 1,166 1,085 1,095 299,800
2009/01/06 1,190 1,190 1,161 1,168 47,600
2009/01/05 1,216 1,220 1,164 1,175 54,800

このページの先頭へ