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
2010/12/30 1,041 1,041 1,023 1,025 85,600
2010/12/29 1,020 1,036 1,020 1,036 104,500
2010/12/28 1,023 1,027 1,019 1,021 56,100
2010/12/27 1,025 1,029 1,016 1,023 71,300
2010/12/24 1,027 1,032 1,011 1,026 98,400
2010/12/22 1,033 1,033 1,021 1,024 106,900
2010/12/21 1,032 1,035 1,022 1,030 122,200
2010/12/20 1,017 1,029 1,013 1,026 218,600
2010/12/17 1,005 1,009 1,001 1,004 181,600
2010/12/16 1,025 1,028 1,007 1,009 220,300
2010/12/15 1,016 1,046 1,016 1,028 478,200
2010/12/14 970 1,019 969 1,015 441,300
2010/12/13 949 968 947 961 110,900
2010/12/10 944 948 940 944 130,600
2010/12/09 943 948 943 946 58,000
2010/12/08 937 944 937 944 95,800
2010/12/07 936 940 933 938 69,400
2010/12/06 937 941 937 938 38,900
2010/12/03 940 940 934 935 43,100
2010/12/02 939 940 935 937 48,900
2010/12/01 929 932 926 931 43,200
2010/11/30 939 942 925 925 102,900
2010/11/29 942 942 935 939 59,100
2010/11/26 937 948 936 938 41,800
2010/11/25 944 944 936 937 42,900
2010/11/24 937 946 932 937 61,800
2010/11/22 945 947 940 943 82,800
2010/11/19 958 958 945 947 98,300
2010/11/18 946 955 939 951 143,100
2010/11/17 938 949 935 948 74,600
2010/11/16 945 945 933 938 64,000
2010/11/15 948 949 940 944 44,900
2010/11/12 945 950 937 949 145,700
2010/11/11 928 946 924 942 102,000
2010/11/10 919 928 919 928 33,900
2010/11/09 925 927 920 922 35,400
2010/11/08 928 929 925 928 30,300
2010/11/05 925 929 922 924 52,000
2010/11/04 914 929 914 918 60,500
2010/11/02 922 922 906 911 74,800
2010/11/01 925 930 922 927 38,100
2010/10/29 927 933 918 931 81,900
2010/10/28 930 938 925 935 77,200
2010/10/27 939 940 933 939 72,000
2010/10/26 931 938 930 933 67,600
2010/10/25 933 936 929 936 42,700
2010/10/22 933 936 929 931 62,100
2010/10/21 932 935 926 931 62,500
2010/10/20 923 929 910 929 101,600
2010/10/19 928 930 924 926 42,800
2010/10/18 920 930 917 926 59,800
2010/10/15 935 935 917 918 71,300
2010/10/14 928 940 925 934 119,600
2010/10/13 930 935 925 928 58,800
2010/10/12 936 938 919 923 114,500
2010/10/08 909 928 908 926 151,100
2010/10/07 885 899 885 895 43,900
2010/10/06 882 894 881 885 65,200
2010/10/05 883 884 872 878 151,300
2010/10/04 906 906 889 889 85,600
2010/10/01 921 921 900 900 121,300
2010/09/30 934 941 920 920 107,400
2010/09/29 904 938 904 930 131,600
2010/09/28 904 908 902 904 37,300
2010/09/27 904 906 900 904 64,900
2010/09/24 903 911 901 901 72,800
2010/09/22 911 913 906 906 27,000
2010/09/21 913 916 910 911 39,200
2010/09/17 906 914 906 913 39,000
2010/09/16 914 916 904 904 44,100
2010/09/15 908 917 903 909 40,400
2010/09/14 914 917 904 906 50,800
2010/09/13 916 918 908 913 63,500
2010/09/10 910 918 905 912 65,300
2010/09/09 913 918 904 904 115,800
2010/09/08 910 917 910 911 81,300
2010/09/07 902 912 902 909 45,600
2010/09/06 888 905 887 902 64,300
2010/09/03 892 892 882 882 63,000
2010/09/02 894 896 882 885 81,900
2010/09/01 895 895 883 887 100,000
2010/08/31 910 911 894 895 97,900
2010/08/30 916 919 912 913 54,700
2010/08/27 905 912 896 909 76,400
2010/08/26 917 917 906 911 53,400
2010/08/25 903 915 901 909 109,800
2010/08/24 911 917 902 905 116,600
2010/08/23 923 926 914 915 101,300
2010/08/20 940 940 921 923 162,100
2010/08/19 953 953 941 943 72,800
2010/08/18 945 953 937 949 90,600
2010/08/17 937 940 935 938 57,600
2010/08/16 948 949 939 940 53,500
2010/08/13 942 948 939 946 87,300
2010/08/12 935 952 930 948 113,700
2010/08/11 963 963 949 950 93,500
2010/08/10 963 969 962 965 93,300
2010/08/09 950 965 950 963 55,500
2010/08/06 939 958 938 957 93,000
2010/08/05 941 945 937 939 65,900
2010/08/04 950 953 935 937 106,300
2010/08/03 947 954 944 949 118,100
2010/08/02 938 943 932 935 69,100
2010/07/30 949 950 931 937 116,100
2010/07/29 955 959 950 950 61,600
2010/07/28 951 958 947 958 83,700
2010/07/27 964 964 945 950 143,700
2010/07/26 966 972 959 962 175,000
2010/07/23 942 959 939 955 141,700
2010/07/22 934 941 933 937 50,000
2010/07/21 940 948 935 939 91,500
2010/07/20 947 950 923 937 167,300
2010/07/16 958 959 945 946 155,100
2010/07/15 948 966 946 955 137,400
2010/07/14 976 977 951 955 282,100
2010/07/13 959 981 953 968 563,600
2010/07/12 920 937 919 923 166,900
2010/07/09 913 920 908 914 122,500
2010/07/08 920 924 908 912 145,200
2010/07/07 921 921 906 909 109,600
2010/07/06 910 918 902 915 206,000
2010/07/05 915 915 906 911 113,600
2010/07/02 903 918 903 911 142,800
2010/07/01 912 912 901 902 136,000
2010/06/30 914 914 902 911 189,600
2010/06/29 923 933 918 919 156,600
2010/06/28 917 924 915 917 135,900
2010/06/25 946 950 909 914 352,600
2010/06/24 952 959 946 946 147,200
2010/06/23 959 960 946 956 175,000
2010/06/22 968 968 957 961 202,200
2010/06/21 961 977 961 968 255,100
2010/06/18 964 967 955 955 153,400
2010/06/17 979 983 960 961 252,300
2010/06/16 980 985 975 978 140,400
2010/06/15 985 986 974 974 117,500
2010/06/14 998 998 986 986 100,700
2010/06/11 989 995 982 983 106,200
2010/06/10 978 978 963 967 111,200
2010/06/09 986 990 965 968 129,400
2010/06/08 994 1,005 987 989 102,200
2010/06/07 1,008 1,015 991 994 183,300
2010/06/04 1,033 1,040 1,029 1,031 42,300
2010/06/03 1,039 1,041 1,031 1,032 56,700
2010/06/02 1,026 1,034 1,016 1,020 57,700
2010/06/01 1,037 1,044 1,028 1,036 46,400
2010/05/31 1,020 1,044 1,016 1,041 93,300
2010/05/28 1,042 1,042 1,022 1,023 74,200
2010/05/27 1,014 1,032 1,004 1,029 126,500
2010/05/26 1,021 1,029 1,005 1,014 131,300
2010/05/25 1,048 1,050 1,012 1,020 95,800
2010/05/24 1,052 1,063 1,049 1,055 65,700
2010/05/21 1,051 1,060 1,042 1,050 143,500
2010/05/20 1,074 1,090 1,067 1,080 80,000
2010/05/19 1,082 1,100 1,070 1,086 153,700
2010/05/18 1,108 1,114 1,072 1,081 203,100
2010/05/17 1,146 1,147 1,103 1,117 183,100
2010/05/14 1,170 1,171 1,144 1,155 84,800
2010/05/13 1,151 1,181 1,137 1,170 106,000
2010/05/12 1,170 1,170 1,145 1,149 101,900
2010/05/11 1,188 1,188 1,159 1,160 75,100
2010/05/10 1,146 1,165 1,132 1,158 86,200
2010/05/07 1,159 1,159 1,137 1,151 147,400
2010/05/06 1,175 1,192 1,164 1,182 116,800
2010/04/30 1,162 1,215 1,162 1,198 156,300
2010/04/28 1,180 1,200 1,177 1,183 210,900
2010/04/27 1,221 1,223 1,202 1,210 151,900
2010/04/26 1,226 1,238 1,219 1,228 212,800
2010/04/23 1,206 1,222 1,197 1,218 150,600
2010/04/22 1,205 1,208 1,183 1,205 232,700
2010/04/21 1,200 1,207 1,190 1,204 152,400
2010/04/20 1,175 1,215 1,172 1,195 243,400
2010/04/19 1,162 1,177 1,144 1,172 165,800
2010/04/16 1,173 1,175 1,161 1,170 139,600
2010/04/15 1,191 1,205 1,171 1,175 406,800
2010/04/14 1,169 1,192 1,164 1,190 303,800
2010/04/13 1,150 1,179 1,135 1,169 558,600
2010/04/12 1,095 1,132 1,095 1,120 159,100
2010/04/09 1,078 1,089 1,078 1,087 62,400
2010/04/08 1,083 1,084 1,075 1,079 48,700
2010/04/07 1,081 1,089 1,080 1,083 96,200
2010/04/06 1,083 1,084 1,074 1,080 67,300
2010/04/05 1,078 1,087 1,076 1,081 63,900
2010/04/02 1,072 1,075 1,066 1,068 51,800
2010/04/01 1,052 1,079 1,052 1,072 88,000
2010/03/31 1,055 1,068 1,051 1,066 87,200
2010/03/30 1,040 1,068 1,040 1,062 143,000
2010/03/29 1,039 1,039 1,031 1,036 33,400
2010/03/26 1,030 1,035 1,024 1,035 40,300
2010/03/25 1,030 1,035 1,023 1,031 62,500
2010/03/24 1,039 1,039 1,026 1,032 43,900
2010/03/23 1,043 1,047 1,034 1,035 55,600
2010/03/19 1,037 1,044 1,029 1,042 155,200
2010/03/18 1,017 1,034 1,014 1,032 129,000
2010/03/17 1,005 1,016 1,005 1,016 105,200
2010/03/16 999 1,006 998 1,003 97,800
2010/03/15 1,002 1,003 998 999 46,200
2010/03/12 1,004 1,005 1,001 1,003 39,000
2010/03/11 1,003 1,004 999 1,002 34,600
2010/03/10 1,002 1,003 999 1,000 43,800
2010/03/09 999 1,003 998 1,001 30,200
2010/03/08 1,005 1,006 998 1,002 42,900
2010/03/05 1,004 1,005 999 1,002 50,400
2010/03/04 1,001 1,002 996 999 36,400
2010/03/03 1,000 1,003 996 1,003 34,100
2010/03/02 1,000 1,005 996 999 45,800
2010/03/01 995 1,005 993 1,001 97,800
2010/02/26 990 1,009 990 1,007 58,600
2010/02/25 997 1,000 988 999 53,400
2010/02/24 982 998 981 996 227,800
2010/02/23 976 1,005 967 999 677,300
2010/02/22 1,013 1,017 1,003 1,006 173,100
2010/02/19 1,015 1,015 1,006 1,006 69,000
2010/02/18 1,015 1,024 1,012 1,014 80,700
2010/02/17 1,013 1,014 1,008 1,010 34,200
2010/02/16 1,010 1,011 1,007 1,009 24,400
2010/02/15 1,012 1,013 1,005 1,005 42,500
2010/02/12 1,011 1,013 1,006 1,009 56,500
2010/02/10 1,009 1,014 1,005 1,009 76,400
2010/02/09 1,015 1,017 1,000 1,001 108,300
2010/02/08 1,016 1,025 1,015 1,015 63,200
2010/02/05 1,022 1,024 1,018 1,018 50,300
2010/02/04 1,016 1,031 1,016 1,029 78,700
2010/02/03 1,019 1,024 1,017 1,018 109,800
2010/02/02 1,017 1,018 1,006 1,015 98,000
2010/02/01 1,015 1,025 1,012 1,017 102,200
2010/01/29 1,028 1,037 1,018 1,018 76,600
2010/01/28 1,020 1,034 1,019 1,028 91,900
2010/01/27 1,030 1,032 1,016 1,019 70,100
2010/01/26 1,036 1,038 1,028 1,029 61,500
2010/01/25 1,030 1,034 1,026 1,030 37,400
2010/01/22 1,040 1,040 1,023 1,036 99,100
2010/01/21 1,038 1,048 1,030 1,043 95,200
2010/01/20 1,045 1,048 1,035 1,037 60,900
2010/01/19 1,025 1,036 1,016 1,034 84,500
2010/01/18 1,015 1,021 1,012 1,012 82,500
2010/01/15 1,020 1,045 1,011 1,020 115,700
2010/01/14 1,022 1,027 1,014 1,027 141,900
2010/01/13 1,042 1,049 1,021 1,032 133,200
2010/01/12 1,050 1,065 1,045 1,052 135,700
2010/01/08 1,041 1,055 1,038 1,051 126,300
2010/01/07 1,020 1,042 1,016 1,036 73,300
2010/01/06 1,022 1,022 1,008 1,021 68,800
2010/01/05 1,019 1,022 1,014 1,018 62,600
2010/01/04 998 1,009 998 1,009 34,600

このページの先頭へ