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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,242 | 1,268 | 1,242 | 1,265 | 81,300 |
| 2011/12/29 | 1,232 | 1,249 | 1,231 | 1,247 | 86,600 |
| 2011/12/28 | 1,233 | 1,241 | 1,231 | 1,235 | 75,200 |
| 2011/12/27 | 1,229 | 1,244 | 1,229 | 1,244 | 46,100 |
| 2011/12/26 | 1,258 | 1,258 | 1,237 | 1,239 | 81,500 |
| 2011/12/22 | 1,256 | 1,270 | 1,244 | 1,251 | 131,000 |
| 2011/12/21 | 1,265 | 1,271 | 1,260 | 1,266 | 96,700 |
| 2011/12/20 | 1,230 | 1,260 | 1,228 | 1,257 | 145,600 |
| 2011/12/19 | 1,224 | 1,239 | 1,212 | 1,230 | 196,700 |
| 2011/12/16 | 1,229 | 1,251 | 1,223 | 1,225 | 224,000 |
| 2011/12/15 | 1,218 | 1,229 | 1,216 | 1,225 | 183,500 |
| 2011/12/14 | 1,223 | 1,234 | 1,215 | 1,224 | 168,500 |
| 2011/12/13 | 1,235 | 1,239 | 1,222 | 1,235 | 217,800 |
| 2011/12/12 | 1,259 | 1,267 | 1,252 | 1,252 | 185,200 |
| 2011/12/09 | 1,215 | 1,247 | 1,210 | 1,246 | 184,100 |
| 2011/12/08 | 1,246 | 1,246 | 1,215 | 1,222 | 149,800 |
| 2011/12/07 | 1,232 | 1,248 | 1,230 | 1,246 | 109,000 |
| 2011/12/06 | 1,261 | 1,261 | 1,227 | 1,227 | 103,400 |
| 2011/12/05 | 1,250 | 1,261 | 1,244 | 1,258 | 105,500 |
| 2011/12/02 | 1,229 | 1,244 | 1,227 | 1,236 | 140,100 |
| 2011/12/01 | 1,250 | 1,254 | 1,221 | 1,226 | 145,800 |
| 2011/11/30 | 1,197 | 1,222 | 1,197 | 1,222 | 121,200 |
| 2011/11/29 | 1,194 | 1,195 | 1,180 | 1,194 | 144,500 |
| 2011/11/28 | 1,153 | 1,187 | 1,153 | 1,174 | 117,500 |
| 2011/11/25 | 1,179 | 1,190 | 1,154 | 1,154 | 155,800 |
| 2011/11/24 | 1,196 | 1,198 | 1,178 | 1,184 | 118,900 |
| 2011/11/22 | 1,200 | 1,216 | 1,200 | 1,210 | 252,900 |
| 2011/11/21 | 1,246 | 1,256 | 1,212 | 1,216 | 164,600 |
| 2011/11/18 | 1,275 | 1,278 | 1,253 | 1,258 | 148,200 |
| 2011/11/17 | 1,280 | 1,289 | 1,262 | 1,284 | 95,700 |
| 2011/11/16 | 1,304 | 1,308 | 1,290 | 1,291 | 69,800 |
| 2011/11/15 | 1,329 | 1,333 | 1,305 | 1,311 | 120,500 |
| 2011/11/14 | 1,330 | 1,342 | 1,326 | 1,331 | 80,500 |
| 2011/11/11 | 1,319 | 1,325 | 1,310 | 1,317 | 119,800 |
| 2011/11/10 | 1,311 | 1,319 | 1,306 | 1,316 | 147,200 |
| 2011/11/09 | 1,340 | 1,350 | 1,331 | 1,350 | 153,800 |
| 2011/11/08 | 1,338 | 1,347 | 1,323 | 1,331 | 86,700 |
| 2011/11/07 | 1,338 | 1,347 | 1,330 | 1,347 | 119,100 |
| 2011/11/04 | 1,328 | 1,348 | 1,325 | 1,338 | 54,900 |
| 2011/11/02 | 1,330 | 1,334 | 1,307 | 1,327 | 153,300 |
| 2011/11/01 | 1,361 | 1,372 | 1,347 | 1,350 | 95,600 |
| 2011/10/31 | 1,372 | 1,389 | 1,353 | 1,377 | 194,300 |
| 2011/10/28 | 1,358 | 1,365 | 1,347 | 1,360 | 131,800 |
| 2011/10/27 | 1,325 | 1,336 | 1,312 | 1,330 | 92,900 |
| 2011/10/26 | 1,318 | 1,335 | 1,305 | 1,325 | 111,900 |
| 2011/10/25 | 1,329 | 1,343 | 1,318 | 1,332 | 115,300 |
| 2011/10/24 | 1,281 | 1,324 | 1,281 | 1,314 | 118,700 |
| 2011/10/21 | 1,310 | 1,322 | 1,298 | 1,300 | 174,200 |
| 2011/10/20 | 1,334 | 1,343 | 1,326 | 1,331 | 94,000 |
| 2011/10/19 | 1,336 | 1,344 | 1,326 | 1,341 | 103,600 |
| 2011/10/18 | 1,336 | 1,350 | 1,323 | 1,338 | 117,900 |
| 2011/10/17 | 1,360 | 1,368 | 1,343 | 1,346 | 115,300 |
| 2011/10/14 | 1,368 | 1,369 | 1,336 | 1,336 | 410,900 |
| 2011/10/13 | 1,455 | 1,455 | 1,388 | 1,394 | 392,900 |
| 2011/10/12 | 1,442 | 1,455 | 1,421 | 1,446 | 170,100 |
| 2011/10/11 | 1,455 | 1,462 | 1,442 | 1,449 | 181,700 |
| 2011/10/07 | 1,417 | 1,445 | 1,407 | 1,435 | 324,400 |
| 2011/10/06 | 1,350 | 1,416 | 1,340 | 1,404 | 628,000 |
| 2011/10/05 | 1,304 | 1,310 | 1,260 | 1,271 | 151,400 |
| 2011/10/04 | 1,317 | 1,319 | 1,286 | 1,292 | 191,000 |
| 2011/10/03 | 1,355 | 1,360 | 1,321 | 1,355 | 126,800 |
| 2011/09/30 | 1,378 | 1,380 | 1,353 | 1,372 | 236,700 |
| 2011/09/29 | 1,308 | 1,367 | 1,306 | 1,367 | 149,000 |
| 2011/09/28 | 1,277 | 1,334 | 1,273 | 1,318 | 149,100 |
| 2011/09/27 | 1,257 | 1,285 | 1,241 | 1,268 | 172,000 |
| 2011/09/26 | 1,250 | 1,257 | 1,213 | 1,243 | 271,800 |
| 2011/09/22 | 1,265 | 1,274 | 1,255 | 1,263 | 98,100 |
| 2011/09/21 | 1,281 | 1,287 | 1,263 | 1,272 | 114,200 |
| 2011/09/20 | 1,290 | 1,290 | 1,267 | 1,275 | 87,700 |
| 2011/09/16 | 1,294 | 1,297 | 1,278 | 1,297 | 102,800 |
| 2011/09/15 | 1,263 | 1,287 | 1,263 | 1,281 | 167,300 |
| 2011/09/14 | 1,301 | 1,304 | 1,252 | 1,257 | 304,300 |
| 2011/09/13 | 1,320 | 1,336 | 1,300 | 1,301 | 172,200 |
| 2011/09/12 | 1,300 | 1,340 | 1,298 | 1,340 | 219,200 |
| 2011/09/09 | 1,354 | 1,357 | 1,309 | 1,321 | 211,800 |
| 2011/09/08 | 1,357 | 1,379 | 1,338 | 1,350 | 219,000 |
| 2011/09/07 | 1,345 | 1,364 | 1,309 | 1,330 | 232,200 |
| 2011/09/06 | 1,356 | 1,361 | 1,300 | 1,305 | 348,500 |
| 2011/09/05 | 1,374 | 1,379 | 1,358 | 1,365 | 121,800 |
| 2011/09/02 | 1,382 | 1,405 | 1,365 | 1,391 | 225,600 |
| 2011/09/01 | 1,417 | 1,432 | 1,403 | 1,406 | 127,100 |
| 2011/08/31 | 1,407 | 1,425 | 1,391 | 1,420 | 132,100 |
| 2011/08/30 | 1,417 | 1,422 | 1,401 | 1,407 | 126,100 |
| 2011/08/29 | 1,400 | 1,416 | 1,380 | 1,389 | 191,700 |
| 2011/08/26 | 1,411 | 1,417 | 1,376 | 1,394 | 259,400 |
| 2011/08/25 | 1,437 | 1,440 | 1,410 | 1,415 | 191,500 |
| 2011/08/24 | 1,458 | 1,458 | 1,412 | 1,420 | 169,800 |
| 2011/08/23 | 1,450 | 1,459 | 1,430 | 1,443 | 173,700 |
| 2011/08/22 | 1,470 | 1,475 | 1,452 | 1,454 | 121,200 |
| 2011/08/19 | 1,484 | 1,499 | 1,477 | 1,486 | 113,500 |
| 2011/08/18 | 1,550 | 1,550 | 1,498 | 1,508 | 164,700 |
| 2011/08/17 | 1,535 | 1,552 | 1,533 | 1,552 | 134,500 |
| 2011/08/16 | 1,548 | 1,549 | 1,530 | 1,538 | 70,700 |
| 2011/08/15 | 1,550 | 1,553 | 1,503 | 1,533 | 103,200 |
| 2011/08/12 | 1,540 | 1,542 | 1,512 | 1,522 | 105,000 |
| 2011/08/11 | 1,466 | 1,524 | 1,463 | 1,520 | 118,100 |
| 2011/08/10 | 1,518 | 1,526 | 1,492 | 1,503 | 163,800 |
| 2011/08/09 | 1,454 | 1,490 | 1,410 | 1,488 | 196,400 |
| 2011/08/08 | 1,493 | 1,529 | 1,475 | 1,495 | 184,700 |
| 2011/08/05 | 1,498 | 1,525 | 1,486 | 1,519 | 211,200 |
| 2011/08/04 | 1,538 | 1,557 | 1,526 | 1,547 | 154,400 |
| 2011/08/03 | 1,545 | 1,550 | 1,521 | 1,542 | 172,900 |
| 2011/08/02 | 1,546 | 1,567 | 1,537 | 1,567 | 150,700 |
| 2011/08/01 | 1,525 | 1,557 | 1,525 | 1,551 | 100,400 |
| 2011/07/29 | 1,526 | 1,542 | 1,522 | 1,532 | 128,200 |
| 2011/07/28 | 1,552 | 1,557 | 1,530 | 1,536 | 180,700 |
| 2011/07/27 | 1,574 | 1,575 | 1,552 | 1,566 | 206,400 |
| 2011/07/26 | 1,572 | 1,579 | 1,565 | 1,572 | 202,100 |
| 2011/07/25 | 1,565 | 1,579 | 1,559 | 1,570 | 190,700 |
| 2011/07/22 | 1,574 | 1,581 | 1,550 | 1,557 | 262,700 |
| 2011/07/21 | 1,562 | 1,571 | 1,550 | 1,552 | 281,600 |
| 2011/07/20 | 1,616 | 1,617 | 1,578 | 1,580 | 284,000 |
| 2011/07/19 | 1,604 | 1,623 | 1,599 | 1,610 | 290,000 |
| 2011/07/15 | 1,591 | 1,623 | 1,588 | 1,590 | 395,800 |
| 2011/07/14 | 1,568 | 1,598 | 1,550 | 1,595 | 396,600 |
| 2011/07/13 | 1,592 | 1,595 | 1,559 | 1,568 | 466,700 |
| 2011/07/12 | 1,570 | 1,600 | 1,550 | 1,586 | 529,200 |
| 2011/07/11 | 1,517 | 1,571 | 1,515 | 1,563 | 334,100 |
| 2011/07/08 | 1,500 | 1,542 | 1,499 | 1,535 | 527,800 |
| 2011/07/07 | 1,443 | 1,467 | 1,437 | 1,463 | 302,500 |
| 2011/07/06 | 1,443 | 1,447 | 1,422 | 1,440 | 282,500 |
| 2011/07/05 | 1,389 | 1,432 | 1,381 | 1,426 | 314,900 |
| 2011/07/04 | 1,395 | 1,398 | 1,380 | 1,388 | 117,300 |
| 2011/07/01 | 1,385 | 1,397 | 1,373 | 1,386 | 142,300 |
| 2011/06/30 | 1,347 | 1,387 | 1,341 | 1,383 | 219,900 |
| 2011/06/29 | 1,360 | 1,360 | 1,343 | 1,351 | 80,300 |
| 2011/06/28 | 1,360 | 1,365 | 1,351 | 1,359 | 66,100 |
| 2011/06/27 | 1,355 | 1,368 | 1,344 | 1,349 | 108,500 |
| 2011/06/24 | 1,377 | 1,378 | 1,347 | 1,356 | 127,600 |
| 2011/06/23 | 1,360 | 1,387 | 1,355 | 1,367 | 267,300 |
| 2011/06/22 | 1,341 | 1,370 | 1,338 | 1,365 | 330,700 |
| 2011/06/21 | 1,304 | 1,337 | 1,296 | 1,337 | 159,400 |
| 2011/06/20 | 1,298 | 1,308 | 1,294 | 1,300 | 64,900 |
| 2011/06/17 | 1,319 | 1,319 | 1,285 | 1,304 | 190,100 |
| 2011/06/16 | 1,324 | 1,336 | 1,312 | 1,319 | 135,700 |
| 2011/06/15 | 1,344 | 1,344 | 1,318 | 1,334 | 129,000 |
| 2011/06/14 | 1,312 | 1,355 | 1,308 | 1,346 | 116,400 |
| 2011/06/13 | 1,330 | 1,337 | 1,311 | 1,326 | 98,500 |
| 2011/06/10 | 1,360 | 1,360 | 1,328 | 1,334 | 137,700 |
| 2011/06/09 | 1,312 | 1,357 | 1,309 | 1,348 | 174,300 |
| 2011/06/08 | 1,300 | 1,311 | 1,298 | 1,310 | 98,400 |
| 2011/06/07 | 1,300 | 1,310 | 1,298 | 1,307 | 103,200 |
| 2011/06/06 | 1,298 | 1,308 | 1,293 | 1,307 | 92,100 |
| 2011/06/03 | 1,335 | 1,340 | 1,302 | 1,304 | 113,900 |
| 2011/06/02 | 1,325 | 1,341 | 1,321 | 1,340 | 139,700 |
| 2011/06/01 | 1,334 | 1,349 | 1,321 | 1,348 | 147,800 |
| 2011/05/31 | 1,331 | 1,345 | 1,330 | 1,334 | 129,000 |
| 2011/05/30 | 1,308 | 1,344 | 1,307 | 1,334 | 203,900 |
| 2011/05/27 | 1,305 | 1,310 | 1,300 | 1,307 | 95,200 |
| 2011/05/26 | 1,305 | 1,316 | 1,300 | 1,310 | 114,900 |
| 2011/05/25 | 1,290 | 1,309 | 1,278 | 1,309 | 166,900 |
| 2011/05/24 | 1,276 | 1,291 | 1,260 | 1,278 | 152,500 |
| 2011/05/23 | 1,280 | 1,297 | 1,251 | 1,288 | 144,000 |
| 2011/05/20 | 1,295 | 1,306 | 1,279 | 1,280 | 154,200 |
| 2011/05/19 | 1,309 | 1,319 | 1,291 | 1,306 | 208,700 |
| 2011/05/18 | 1,245 | 1,304 | 1,243 | 1,290 | 249,800 |
| 2011/05/17 | 1,262 | 1,266 | 1,240 | 1,248 | 154,700 |
| 2011/05/16 | 1,270 | 1,285 | 1,259 | 1,269 | 144,800 |
| 2011/05/13 | 1,297 | 1,302 | 1,276 | 1,285 | 147,200 |
| 2011/05/12 | 1,301 | 1,315 | 1,296 | 1,305 | 134,100 |
| 2011/05/11 | 1,314 | 1,319 | 1,297 | 1,306 | 179,600 |
| 2011/05/10 | 1,333 | 1,333 | 1,288 | 1,305 | 236,000 |
| 2011/05/09 | 1,340 | 1,344 | 1,315 | 1,322 | 108,200 |
| 2011/05/06 | 1,335 | 1,370 | 1,317 | 1,335 | 271,200 |
| 2011/05/02 | 1,353 | 1,353 | 1,335 | 1,340 | 169,400 |
| 2011/04/28 | 1,306 | 1,334 | 1,292 | 1,334 | 279,300 |
| 2011/04/27 | 1,310 | 1,313 | 1,293 | 1,298 | 222,700 |
| 2011/04/26 | 1,318 | 1,338 | 1,296 | 1,311 | 328,600 |
| 2011/04/25 | 1,325 | 1,335 | 1,301 | 1,320 | 266,100 |
| 2011/04/22 | 1,320 | 1,366 | 1,320 | 1,328 | 412,600 |
| 2011/04/21 | 1,377 | 1,379 | 1,341 | 1,345 | 515,300 |
| 2011/04/20 | 1,300 | 1,382 | 1,300 | 1,365 | 945,500 |
| 2011/04/19 | 1,230 | 1,303 | 1,226 | 1,290 | 740,300 |
| 2011/04/18 | 1,256 | 1,275 | 1,240 | 1,240 | 301,200 |
| 2011/04/15 | 1,215 | 1,262 | 1,212 | 1,256 | 517,600 |
| 2011/04/14 | 1,230 | 1,238 | 1,224 | 1,228 | 660,500 |
| 2011/04/13 | 1,150 | 1,209 | 1,148 | 1,200 | 993,900 |
| 2011/04/12 | 1,153 | 1,157 | 1,136 | 1,141 | 162,200 |
| 2011/04/11 | 1,141 | 1,154 | 1,120 | 1,152 | 118,800 |
| 2011/04/08 | 1,145 | 1,150 | 1,125 | 1,126 | 208,200 |
| 2011/04/07 | 1,138 | 1,157 | 1,132 | 1,145 | 140,800 |
| 2011/04/06 | 1,133 | 1,139 | 1,114 | 1,128 | 181,700 |
| 2011/04/05 | 1,141 | 1,142 | 1,108 | 1,124 | 102,700 |
| 2011/04/04 | 1,143 | 1,155 | 1,140 | 1,148 | 186,100 |
| 2011/04/01 | 1,111 | 1,163 | 1,111 | 1,135 | 280,200 |
| 2011/03/31 | 1,129 | 1,129 | 1,109 | 1,117 | 277,900 |
| 2011/03/30 | 1,085 | 1,120 | 1,081 | 1,112 | 270,700 |
| 2011/03/29 | 1,040 | 1,077 | 1,025 | 1,073 | 126,700 |
| 2011/03/28 | 1,063 | 1,075 | 1,034 | 1,050 | 136,800 |
| 2011/03/25 | 1,082 | 1,082 | 1,061 | 1,064 | 106,600 |
| 2011/03/24 | 1,080 | 1,089 | 1,069 | 1,071 | 113,600 |
| 2011/03/23 | 1,088 | 1,088 | 1,068 | 1,080 | 156,700 |
| 2011/03/22 | 1,078 | 1,080 | 1,065 | 1,068 | 142,500 |
| 2011/03/18 | 1,027 | 1,048 | 1,015 | 1,045 | 210,200 |
| 2011/03/17 | 980 | 1,043 | 960 | 1,004 | 260,700 |
| 2011/03/16 | 940 | 1,012 | 940 | 997 | 380,700 |
| 2011/03/15 | 1,021 | 1,038 | 900 | 950 | 656,700 |
| 2011/03/14 | 1,039 | 1,094 | 1,017 | 1,060 | 449,200 |
| 2011/03/11 | 1,135 | 1,135 | 1,122 | 1,129 | 155,600 |
| 2011/03/10 | 1,170 | 1,172 | 1,128 | 1,138 | 211,000 |
| 2011/03/09 | 1,175 | 1,179 | 1,172 | 1,176 | 97,800 |
| 2011/03/08 | 1,169 | 1,175 | 1,162 | 1,171 | 115,700 |
| 2011/03/07 | 1,162 | 1,171 | 1,152 | 1,168 | 140,400 |
| 2011/03/04 | 1,173 | 1,173 | 1,158 | 1,161 | 175,400 |
| 2011/03/03 | 1,118 | 1,172 | 1,115 | 1,162 | 279,400 |
| 2011/03/02 | 1,117 | 1,131 | 1,117 | 1,118 | 122,500 |
| 2011/03/01 | 1,130 | 1,138 | 1,127 | 1,135 | 74,800 |
| 2011/02/28 | 1,121 | 1,124 | 1,098 | 1,120 | 129,500 |
| 2011/02/25 | 1,100 | 1,119 | 1,079 | 1,116 | 326,700 |
| 2011/02/24 | 1,153 | 1,154 | 1,116 | 1,120 | 412,400 |
| 2011/02/23 | 1,152 | 1,179 | 1,152 | 1,169 | 1,019,600 |
| 2011/02/22 | 1,175 | 1,175 | 1,167 | 1,170 | 154,700 |
| 2011/02/21 | 1,170 | 1,179 | 1,168 | 1,176 | 152,500 |
| 2011/02/18 | 1,174 | 1,176 | 1,167 | 1,175 | 118,700 |
| 2011/02/17 | 1,178 | 1,180 | 1,171 | 1,177 | 128,200 |
| 2011/02/16 | 1,181 | 1,184 | 1,176 | 1,177 | 88,600 |
| 2011/02/15 | 1,188 | 1,188 | 1,180 | 1,181 | 68,400 |
| 2011/02/14 | 1,182 | 1,190 | 1,181 | 1,188 | 118,000 |
| 2011/02/10 | 1,180 | 1,180 | 1,176 | 1,177 | 106,000 |
| 2011/02/09 | 1,187 | 1,189 | 1,174 | 1,183 | 112,200 |
| 2011/02/08 | 1,189 | 1,194 | 1,182 | 1,185 | 161,900 |
| 2011/02/07 | 1,180 | 1,183 | 1,174 | 1,181 | 84,300 |
| 2011/02/04 | 1,182 | 1,189 | 1,171 | 1,174 | 119,600 |
| 2011/02/03 | 1,159 | 1,182 | 1,151 | 1,175 | 185,100 |
| 2011/02/02 | 1,143 | 1,162 | 1,141 | 1,158 | 131,100 |
| 2011/02/01 | 1,135 | 1,149 | 1,129 | 1,140 | 100,200 |
| 2011/01/31 | 1,141 | 1,145 | 1,123 | 1,135 | 135,900 |
| 2011/01/28 | 1,170 | 1,170 | 1,147 | 1,158 | 122,000 |
| 2011/01/27 | 1,171 | 1,176 | 1,165 | 1,167 | 122,800 |
| 2011/01/26 | 1,174 | 1,179 | 1,167 | 1,172 | 107,200 |
| 2011/01/25 | 1,173 | 1,174 | 1,162 | 1,173 | 109,300 |
| 2011/01/24 | 1,163 | 1,181 | 1,156 | 1,164 | 171,000 |
| 2011/01/21 | 1,185 | 1,190 | 1,146 | 1,151 | 370,600 |
| 2011/01/20 | 1,169 | 1,195 | 1,168 | 1,182 | 497,300 |
| 2011/01/19 | 1,151 | 1,175 | 1,148 | 1,168 | 632,700 |
| 2011/01/18 | 1,118 | 1,139 | 1,116 | 1,139 | 347,800 |
| 2011/01/17 | 1,110 | 1,120 | 1,106 | 1,109 | 152,300 |
| 2011/01/14 | 1,125 | 1,129 | 1,107 | 1,110 | 277,000 |
| 2011/01/13 | 1,153 | 1,180 | 1,116 | 1,125 | 679,400 |
| 2011/01/12 | 1,070 | 1,093 | 1,064 | 1,093 | 359,700 |
| 2011/01/11 | 1,028 | 1,062 | 1,028 | 1,062 | 248,600 |
| 2011/01/07 | 1,035 | 1,035 | 1,023 | 1,023 | 128,400 |
| 2011/01/06 | 1,035 | 1,038 | 1,030 | 1,032 | 102,600 |
| 2011/01/05 | 1,034 | 1,038 | 1,027 | 1,034 | 76,500 |
| 2011/01/04 | 1,039 | 1,040 | 1,034 | 1,035 | 82,200 |