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
2012/12/28 1,052 1,059 1,045 1,055 227,400
2012/12/27 1,044 1,053 1,042 1,050 197,900
2012/12/26 1,020 1,047 1,020 1,044 348,100
2012/12/25 1,020 1,024 1,015 1,017 143,800
2012/12/21 1,016 1,022 1,016 1,020 252,600
2012/12/20 1,023 1,023 1,013 1,016 207,100
2012/12/19 1,022 1,024 1,011 1,023 280,500
2012/12/18 1,028 1,029 1,012 1,015 280,200
2012/12/17 1,020 1,034 1,020 1,026 184,300
2012/12/14 1,018 1,023 1,011 1,013 137,700
2012/12/13 1,027 1,034 1,021 1,023 193,200
2012/12/12 1,016 1,027 1,015 1,025 174,200
2012/12/11 1,011 1,016 1,003 1,015 137,900
2012/12/10 1,012 1,013 1,008 1,010 72,900
2012/12/07 1,008 1,014 1,005 1,009 129,000
2012/12/06 988 1,014 986 1,011 396,000
2012/12/05 973 983 970 982 231,300
2012/12/04 967 974 966 973 119,200
2012/12/03 960 970 960 969 128,500
2012/11/30 960 967 957 958 121,700
2012/11/29 955 965 952 960 100,600
2012/11/28 959 963 951 951 104,100
2012/11/27 957 964 955 961 171,300
2012/11/26 969 973 959 963 165,000
2012/11/22 967 970 959 964 127,800
2012/11/21 957 966 953 964 186,500
2012/11/20 957 957 949 954 104,200
2012/11/19 946 957 946 954 127,400
2012/11/16 927 942 925 942 108,600
2012/11/15 920 932 916 927 221,000
2012/11/14 926 926 916 921 144,700
2012/11/13 940 940 924 928 118,600
2012/11/12 932 938 925 935 139,100
2012/11/09 938 938 928 931 163,200
2012/11/08 951 951 940 942 135,500
2012/11/07 960 963 955 957 109,800
2012/11/06 954 960 952 958 129,300
2012/11/05 964 965 947 951 153,200
2012/11/02 961 968 961 964 113,600
2012/11/01 965 966 952 957 144,500
2012/10/31 953 969 953 967 243,500
2012/10/30 960 968 948 958 267,700
2012/10/29 964 967 954 956 116,500
2012/10/26 973 983 956 958 252,700
2012/10/25 962 973 962 971 190,100
2012/10/24 963 970 960 962 167,100
2012/10/23 972 976 965 970 142,200
2012/10/22 966 976 965 972 160,100
2012/10/19 972 985 972 983 126,400
2012/10/18 975 980 956 980 157,600
2012/10/17 968 977 966 974 141,500
2012/10/16 946 968 946 963 236,000
2012/10/15 953 954 934 946 196,100
2012/10/12 907 961 907 956 379,700
2012/10/11 910 923 910 912 160,500
2012/10/10 925 925 911 916 148,600
2012/10/09 928 936 921 935 202,000
2012/10/05 919 929 918 927 148,000
2012/10/04 912 928 907 922 132,900
2012/10/03 915 920 912 912 140,700
2012/10/02 915 929 914 922 130,700
2012/10/01 917 918 908 915 247,900
2012/09/28 923 930 920 922 176,400
2012/09/27 926 927 920 925 112,600
2012/09/26 937 937 926 929 109,900
2012/09/25 931 939 931 939 113,500
2012/09/24 936 941 932 936 97,700
2012/09/21 942 942 930 933 252,500
2012/09/20 949 954 943 943 107,100
2012/09/19 940 954 940 951 159,000
2012/09/18 954 954 944 945 157,900
2012/09/14 953 957 948 953 219,600
2012/09/13 945 952 937 952 131,600
2012/09/12 950 950 938 948 185,400
2012/09/11 948 950 942 950 96,500
2012/09/10 944 951 939 950 145,300
2012/09/07 927 945 926 945 220,100
2012/09/06 922 925 913 917 127,900
2012/09/05 942 942 918 920 178,400
2012/09/04 937 948 933 942 139,600
2012/09/03 942 945 935 938 146,400
2012/08/31 930 945 926 943 175,500
2012/08/30 946 946 934 939 141,900
2012/08/29 935 949 935 946 136,700
2012/08/28 962 962 945 948 209,400
2012/08/27 966 968 962 962 98,500
2012/08/24 962 965 958 962 155,700
2012/08/23 978 978 964 969 334,900
2012/08/22 977 983 973 983 166,200
2012/08/21 973 979 972 977 145,300
2012/08/20 981 985 974 979 128,600
2012/08/17 976 982 973 980 160,500
2012/08/16 981 983 968 972 315,300
2012/08/15 982 987 974 980 198,800
2012/08/14 970 979 968 979 152,500
2012/08/13 970 980 965 970 159,500
2012/08/10 958 973 958 969 204,500
2012/08/09 940 957 940 956 238,700
2012/08/08 934 946 932 939 231,600
2012/08/07 911 930 911 928 210,300
2012/08/06 922 923 908 910 135,700
2012/08/03 929 929 900 910 224,500
2012/08/02 934 937 929 936 120,600
2012/08/01 935 939 929 934 132,400
2012/07/31 942 942 928 937 184,300
2012/07/30 930 938 925 938 271,900
2012/07/27 920 921 905 917 237,300
2012/07/26 897 926 896 923 295,100
2012/07/25 903 906 881 885 558,000
2012/07/24 910 916 901 903 403,500
2012/07/23 961 961 915 915 490,600
2012/07/20 965 972 961 963 196,400
2012/07/19 968 977 963 964 285,900
2012/07/18 985 987 965 967 335,600
2012/07/17 1,000 1,002 980 981 348,800
2012/07/13 981 1,019 981 996 453,800
2012/07/12 1,001 1,003 987 987 246,000
2012/07/11 1,014 1,017 1,000 1,001 248,200
2012/07/10 1,027 1,034 1,015 1,015 200,300
2012/07/09 1,034 1,039 1,030 1,031 114,500
2012/07/06 1,031 1,048 1,025 1,046 269,000
2012/07/05 1,049 1,050 1,032 1,035 198,000
2012/07/04 1,059 1,066 1,050 1,052 156,000
2012/07/03 1,055 1,067 1,055 1,056 115,700
2012/07/02 1,058 1,067 1,054 1,056 148,000
2012/06/29 1,035 1,054 1,031 1,050 155,400
2012/06/28 1,035 1,041 1,027 1,039 119,200
2012/06/27 1,022 1,031 1,014 1,028 150,700
2012/06/26 1,033 1,033 1,013 1,018 199,600
2012/06/25 1,072 1,074 1,035 1,040 172,400
2012/06/22 1,057 1,072 1,051 1,065 174,500
2012/06/21 1,051 1,072 1,051 1,065 187,600
2012/06/20 1,032 1,044 1,026 1,043 136,800
2012/06/19 1,030 1,033 1,022 1,022 133,300
2012/06/18 1,010 1,035 1,010 1,028 185,400
2012/06/15 1,004 1,009 998 998 161,000
2012/06/14 1,007 1,010 1,000 1,005 111,500
2012/06/13 1,015 1,021 1,006 1,009 169,700
2012/06/12 995 1,006 988 1,006 202,300
2012/06/11 996 1,004 992 997 161,000
2012/06/08 1,007 1,007 980 985 252,000
2012/06/07 1,005 1,009 999 1,000 229,100
2012/06/06 985 996 983 994 204,400
2012/06/05 964 985 964 984 202,700
2012/06/04 975 976 962 962 294,500
2012/06/01 1,005 1,007 980 985 363,200
2012/05/31 1,005 1,011 1,000 1,009 220,000
2012/05/30 1,029 1,035 1,006 1,016 160,300
2012/05/29 1,001 1,026 1,001 1,023 204,600
2012/05/28 1,005 1,017 999 1,000 189,300
2012/05/25 1,010 1,014 999 1,006 217,400
2012/05/24 1,018 1,027 1,000 1,007 217,500
2012/05/23 1,045 1,050 1,018 1,020 172,000
2012/05/22 1,046 1,048 1,039 1,046 138,400
2012/05/21 1,023 1,050 1,020 1,031 320,800
2012/05/18 1,044 1,044 1,011 1,018 329,000
2012/05/17 1,042 1,060 1,030 1,059 230,500
2012/05/16 1,059 1,062 1,037 1,042 143,800
2012/05/15 1,058 1,069 1,033 1,059 314,200
2012/05/14 1,105 1,105 1,061 1,064 196,600
2012/05/11 1,100 1,118 1,089 1,092 251,100
2012/05/10 1,113 1,117 1,094 1,107 303,100
2012/05/09 1,133 1,150 1,119 1,123 361,400
2012/05/08 1,120 1,139 1,116 1,128 272,400
2012/05/07 1,131 1,131 1,109 1,112 357,200
2012/05/02 1,131 1,154 1,131 1,147 367,000
2012/05/01 1,162 1,165 1,126 1,129 374,900
2012/04/27 1,171 1,174 1,155 1,160 422,500
2012/04/26 1,197 1,197 1,163 1,172 443,300
2012/04/25 1,198 1,198 1,184 1,188 167,200
2012/04/24 1,203 1,204 1,188 1,192 199,400
2012/04/23 1,214 1,225 1,203 1,204 238,100
2012/04/20 1,200 1,207 1,195 1,201 167,900
2012/04/19 1,201 1,210 1,195 1,204 189,900
2012/04/18 1,194 1,203 1,186 1,198 309,000
2012/04/17 1,205 1,205 1,183 1,184 543,000
2012/04/16 1,240 1,245 1,210 1,215 525,700
2012/04/13 1,266 1,269 1,256 1,266 325,900
2012/04/12 1,267 1,270 1,252 1,256 262,800
2012/04/11 1,254 1,264 1,240 1,262 318,900
2012/04/10 1,244 1,278 1,244 1,267 317,800
2012/04/09 1,230 1,257 1,229 1,242 383,100
2012/04/06 1,252 1,258 1,224 1,233 491,600
2012/04/05 1,245 1,273 1,244 1,272 265,000
2012/04/04 1,265 1,287 1,245 1,257 365,300
2012/04/03 1,318 1,318 1,270 1,278 413,700
2012/04/02 1,317 1,322 1,314 1,318 266,100
2012/03/30 1,305 1,315 1,290 1,311 327,000
2012/03/29 1,289 1,304 1,277 1,304 247,900
2012/03/28 1,264 1,292 1,255 1,288 270,600
2012/03/27 1,262 1,265 1,257 1,265 139,200
2012/03/26 1,250 1,266 1,247 1,260 245,600
2012/03/23 1,230 1,247 1,228 1,243 226,800
2012/03/22 1,231 1,238 1,227 1,235 183,300
2012/03/21 1,238 1,242 1,230 1,230 220,200
2012/03/19 1,235 1,243 1,231 1,235 189,500
2012/03/16 1,230 1,235 1,227 1,230 118,900
2012/03/15 1,244 1,247 1,226 1,226 277,700
2012/03/14 1,230 1,241 1,226 1,238 277,800
2012/03/13 1,221 1,228 1,215 1,217 146,400
2012/03/12 1,220 1,233 1,217 1,220 346,100
2012/03/09 1,217 1,220 1,210 1,217 256,800
2012/03/08 1,220 1,221 1,212 1,217 267,900
2012/03/07 1,188 1,217 1,188 1,216 295,300
2012/03/06 1,195 1,205 1,193 1,200 259,300
2012/03/05 1,183 1,207 1,183 1,188 303,500
2012/03/02 1,180 1,183 1,173 1,180 165,400
2012/03/01 1,180 1,193 1,173 1,176 277,600
2012/02/29 1,204 1,206 1,186 1,186 309,800
2012/02/28 1,211 1,211 1,186 1,203 293,900
2012/02/27 1,216 1,216 1,205 1,212 532,900
2012/02/24 1,231 1,234 1,226 1,227 1,305,700
2012/02/23 1,228 1,234 1,223 1,228 313,900
2012/02/22 1,218 1,230 1,217 1,227 287,500
2012/02/21 1,203 1,220 1,203 1,217 225,300
2012/02/20 1,218 1,219 1,203 1,203 517,700
2012/02/17 1,215 1,219 1,212 1,216 255,400
2012/02/16 1,215 1,219 1,210 1,214 210,900
2012/02/15 1,211 1,216 1,208 1,215 216,500
2012/02/14 1,202 1,211 1,201 1,208 174,000
2012/02/13 1,199 1,204 1,197 1,201 162,800
2012/02/10 1,206 1,211 1,194 1,198 341,100
2012/02/09 1,215 1,221 1,201 1,204 350,700
2012/02/08 1,192 1,212 1,192 1,211 499,800
2012/02/07 1,178 1,194 1,174 1,191 314,700
2012/02/06 1,194 1,194 1,176 1,181 364,200
2012/02/03 1,190 1,195 1,175 1,183 254,400
2012/02/02 1,195 1,202 1,188 1,188 314,000
2012/02/01 1,189 1,194 1,183 1,193 207,500
2012/01/31 1,188 1,194 1,182 1,186 349,800
2012/01/30 1,200 1,208 1,191 1,193 301,200
2012/01/27 1,164 1,187 1,164 1,186 375,900
2012/01/26 1,163 1,163 1,158 1,163 437,300
2012/01/25 1,166 1,168 1,158 1,158 420,700
2012/01/24 1,168 1,170 1,164 1,169 276,600
2012/01/23 1,173 1,175 1,157 1,167 363,400
2012/01/20 1,169 1,177 1,156 1,160 368,000
2012/01/19 1,178 1,183 1,166 1,169 227,000
2012/01/18 1,173 1,179 1,162 1,173 274,500
2012/01/17 1,182 1,189 1,166 1,172 280,100
2012/01/16 1,202 1,202 1,180 1,183 326,700
2012/01/13 1,254 1,258 1,205 1,211 778,100
2012/01/12 1,305 1,305 1,272 1,284 242,300
2012/01/11 1,276 1,297 1,271 1,297 261,100
2012/01/10 1,280 1,290 1,269 1,271 204,300
2012/01/06 1,264 1,269 1,259 1,267 148,800
2012/01/05 1,274 1,275 1,256 1,258 117,600
2012/01/04 1,273 1,284 1,273 1,274 105,100

このページの先頭へ