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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,667 | 1,705 | 1,667 | 1,700 | 182,000 |
| 2015/12/29 | 1,627 | 1,663 | 1,624 | 1,661 | 130,400 |
| 2015/12/28 | 1,620 | 1,645 | 1,601 | 1,616 | 114,500 |
| 2015/12/25 | 1,595 | 1,625 | 1,583 | 1,594 | 191,000 |
| 2015/12/24 | 1,661 | 1,662 | 1,595 | 1,595 | 200,700 |
| 2015/12/22 | 1,660 | 1,666 | 1,625 | 1,656 | 119,000 |
| 2015/12/21 | 1,675 | 1,680 | 1,640 | 1,657 | 134,400 |
| 2015/12/18 | 1,689 | 1,718 | 1,681 | 1,687 | 192,700 |
| 2015/12/17 | 1,700 | 1,710 | 1,678 | 1,687 | 140,100 |
| 2015/12/16 | 1,679 | 1,684 | 1,660 | 1,674 | 110,100 |
| 2015/12/15 | 1,676 | 1,705 | 1,656 | 1,657 | 108,400 |
| 2015/12/14 | 1,690 | 1,690 | 1,666 | 1,678 | 160,900 |
| 2015/12/11 | 1,715 | 1,728 | 1,701 | 1,705 | 160,200 |
| 2015/12/10 | 1,710 | 1,732 | 1,698 | 1,725 | 211,500 |
| 2015/12/09 | 1,789 | 1,789 | 1,708 | 1,718 | 314,400 |
| 2015/12/08 | 1,759 | 1,794 | 1,757 | 1,789 | 210,400 |
| 2015/12/07 | 1,734 | 1,758 | 1,724 | 1,756 | 168,800 |
| 2015/12/04 | 1,720 | 1,737 | 1,702 | 1,734 | 198,200 |
| 2015/12/03 | 1,720 | 1,750 | 1,711 | 1,746 | 193,500 |
| 2015/12/02 | 1,729 | 1,743 | 1,718 | 1,740 | 227,100 |
| 2015/12/01 | 1,751 | 1,751 | 1,724 | 1,732 | 265,300 |
| 2015/11/30 | 1,761 | 1,775 | 1,745 | 1,768 | 130,100 |
| 2015/11/27 | 1,752 | 1,774 | 1,745 | 1,771 | 92,500 |
| 2015/11/26 | 1,757 | 1,757 | 1,738 | 1,743 | 145,500 |
| 2015/11/25 | 1,765 | 1,769 | 1,748 | 1,764 | 107,100 |
| 2015/11/24 | 1,740 | 1,764 | 1,737 | 1,761 | 88,400 |
| 2015/11/20 | 1,738 | 1,741 | 1,720 | 1,734 | 171,800 |
| 2015/11/19 | 1,762 | 1,767 | 1,739 | 1,745 | 109,400 |
| 2015/11/18 | 1,770 | 1,781 | 1,745 | 1,748 | 93,800 |
| 2015/11/17 | 1,764 | 1,769 | 1,757 | 1,761 | 94,300 |
| 2015/11/16 | 1,758 | 1,770 | 1,754 | 1,754 | 131,700 |
| 2015/11/13 | 1,761 | 1,803 | 1,758 | 1,796 | 201,700 |
| 2015/11/12 | 1,785 | 1,787 | 1,761 | 1,770 | 152,300 |
| 2015/11/11 | 1,750 | 1,790 | 1,730 | 1,787 | 257,500 |
| 2015/11/10 | 1,723 | 1,734 | 1,720 | 1,725 | 106,400 |
| 2015/11/09 | 1,780 | 1,788 | 1,740 | 1,748 | 185,600 |
| 2015/11/06 | 1,731 | 1,773 | 1,730 | 1,772 | 182,800 |
| 2015/11/05 | 1,736 | 1,750 | 1,724 | 1,731 | 245,100 |
| 2015/11/04 | 1,756 | 1,759 | 1,726 | 1,748 | 252,900 |
| 2015/11/02 | 1,764 | 1,766 | 1,736 | 1,748 | 137,000 |
| 2015/10/30 | 1,777 | 1,792 | 1,760 | 1,772 | 197,500 |
| 2015/10/29 | 1,799 | 1,818 | 1,751 | 1,784 | 425,500 |
| 2015/10/28 | 1,748 | 1,780 | 1,717 | 1,776 | 288,400 |
| 2015/10/27 | 1,739 | 1,765 | 1,731 | 1,748 | 212,200 |
| 2015/10/26 | 1,748 | 1,755 | 1,728 | 1,731 | 152,400 |
| 2015/10/23 | 1,738 | 1,747 | 1,707 | 1,715 | 158,300 |
| 2015/10/22 | 1,706 | 1,727 | 1,694 | 1,716 | 131,700 |
| 2015/10/21 | 1,719 | 1,723 | 1,685 | 1,722 | 201,800 |
| 2015/10/20 | 1,690 | 1,749 | 1,685 | 1,726 | 382,400 |
| 2015/10/19 | 1,650 | 1,699 | 1,643 | 1,684 | 333,500 |
| 2015/10/16 | 1,645 | 1,666 | 1,644 | 1,650 | 199,800 |
| 2015/10/15 | 1,602 | 1,646 | 1,601 | 1,645 | 227,700 |
| 2015/10/14 | 1,600 | 1,625 | 1,572 | 1,603 | 293,200 |
| 2015/10/13 | 1,502 | 1,597 | 1,494 | 1,579 | 379,800 |
| 2015/10/09 | 1,488 | 1,519 | 1,484 | 1,507 | 158,000 |
| 2015/10/08 | 1,503 | 1,503 | 1,478 | 1,481 | 118,100 |
| 2015/10/07 | 1,478 | 1,505 | 1,473 | 1,497 | 159,900 |
| 2015/10/06 | 1,492 | 1,498 | 1,469 | 1,478 | 154,900 |
| 2015/10/05 | 1,482 | 1,490 | 1,454 | 1,467 | 136,200 |
| 2015/10/02 | 1,483 | 1,494 | 1,466 | 1,481 | 118,200 |
| 2015/10/01 | 1,510 | 1,514 | 1,483 | 1,489 | 111,000 |
| 2015/09/30 | 1,486 | 1,521 | 1,485 | 1,508 | 159,100 |
| 2015/09/29 | 1,511 | 1,511 | 1,456 | 1,458 | 114,400 |
| 2015/09/28 | 1,500 | 1,545 | 1,490 | 1,535 | 113,400 |
| 2015/09/25 | 1,489 | 1,500 | 1,464 | 1,500 | 97,500 |
| 2015/09/24 | 1,456 | 1,513 | 1,456 | 1,487 | 109,100 |
| 2015/09/18 | 1,517 | 1,518 | 1,487 | 1,487 | 148,800 |
| 2015/09/17 | 1,543 | 1,545 | 1,519 | 1,542 | 72,200 |
| 2015/09/16 | 1,537 | 1,540 | 1,507 | 1,532 | 143,000 |
| 2015/09/15 | 1,521 | 1,537 | 1,508 | 1,527 | 127,900 |
| 2015/09/14 | 1,534 | 1,549 | 1,504 | 1,513 | 135,400 |
| 2015/09/11 | 1,473 | 1,516 | 1,462 | 1,504 | 228,500 |
| 2015/09/10 | 1,452 | 1,483 | 1,428 | 1,479 | 190,900 |
| 2015/09/09 | 1,466 | 1,468 | 1,435 | 1,461 | 206,100 |
| 2015/09/08 | 1,457 | 1,460 | 1,416 | 1,419 | 93,700 |
| 2015/09/07 | 1,420 | 1,482 | 1,420 | 1,457 | 151,100 |
| 2015/09/04 | 1,483 | 1,483 | 1,425 | 1,449 | 269,400 |
| 2015/09/03 | 1,513 | 1,516 | 1,479 | 1,481 | 141,400 |
| 2015/09/02 | 1,491 | 1,542 | 1,461 | 1,506 | 128,200 |
| 2015/09/01 | 1,575 | 1,577 | 1,521 | 1,521 | 174,600 |
| 2015/08/31 | 1,610 | 1,614 | 1,577 | 1,585 | 176,600 |
| 2015/08/28 | 1,609 | 1,634 | 1,583 | 1,623 | 305,100 |
| 2015/08/27 | 1,596 | 1,607 | 1,562 | 1,564 | 220,200 |
| 2015/08/26 | 1,503 | 1,569 | 1,485 | 1,557 | 317,700 |
| 2015/08/25 | 1,450 | 1,537 | 1,441 | 1,473 | 238,300 |
| 2015/08/24 | 1,576 | 1,604 | 1,541 | 1,541 | 174,100 |
| 2015/08/21 | 1,660 | 1,665 | 1,635 | 1,635 | 196,800 |
| 2015/08/20 | 1,700 | 1,729 | 1,690 | 1,696 | 225,000 |
| 2015/08/19 | 1,711 | 1,728 | 1,697 | 1,703 | 166,400 |
| 2015/08/18 | 1,741 | 1,750 | 1,705 | 1,713 | 191,300 |
| 2015/08/17 | 1,714 | 1,744 | 1,706 | 1,742 | 101,000 |
| 2015/08/14 | 1,705 | 1,721 | 1,690 | 1,714 | 173,100 |
| 2015/08/13 | 1,729 | 1,738 | 1,691 | 1,710 | 203,300 |
| 2015/08/12 | 1,759 | 1,765 | 1,737 | 1,741 | 177,200 |
| 2015/08/11 | 1,775 | 1,789 | 1,746 | 1,758 | 214,300 |
| 2015/08/10 | 1,709 | 1,770 | 1,707 | 1,769 | 291,000 |
| 2015/08/07 | 1,693 | 1,716 | 1,682 | 1,709 | 222,600 |
| 2015/08/06 | 1,671 | 1,703 | 1,660 | 1,693 | 272,600 |
| 2015/08/05 | 1,687 | 1,687 | 1,647 | 1,667 | 299,400 |
| 2015/08/04 | 1,701 | 1,704 | 1,683 | 1,689 | 226,900 |
| 2015/08/03 | 1,689 | 1,725 | 1,682 | 1,708 | 175,400 |
| 2015/07/31 | 1,684 | 1,688 | 1,661 | 1,685 | 120,600 |
| 2015/07/30 | 1,669 | 1,688 | 1,660 | 1,680 | 153,100 |
| 2015/07/29 | 1,658 | 1,673 | 1,642 | 1,670 | 215,400 |
| 2015/07/28 | 1,655 | 1,664 | 1,638 | 1,654 | 186,900 |
| 2015/07/27 | 1,672 | 1,693 | 1,657 | 1,665 | 178,700 |
| 2015/07/24 | 1,685 | 1,696 | 1,665 | 1,670 | 167,000 |
| 2015/07/23 | 1,668 | 1,687 | 1,642 | 1,682 | 173,100 |
| 2015/07/22 | 1,701 | 1,705 | 1,663 | 1,663 | 242,200 |
| 2015/07/21 | 1,686 | 1,710 | 1,665 | 1,706 | 278,100 |
| 2015/07/17 | 1,640 | 1,678 | 1,640 | 1,666 | 237,800 |
| 2015/07/16 | 1,630 | 1,636 | 1,614 | 1,632 | 231,900 |
| 2015/07/15 | 1,613 | 1,637 | 1,607 | 1,622 | 126,600 |
| 2015/07/14 | 1,616 | 1,650 | 1,599 | 1,612 | 265,700 |
| 2015/07/13 | 1,545 | 1,614 | 1,530 | 1,590 | 364,600 |
| 2015/07/10 | 1,511 | 1,517 | 1,490 | 1,508 | 168,400 |
| 2015/07/09 | 1,500 | 1,524 | 1,472 | 1,518 | 294,200 |
| 2015/07/08 | 1,563 | 1,570 | 1,537 | 1,546 | 281,800 |
| 2015/07/07 | 1,559 | 1,577 | 1,555 | 1,566 | 170,900 |
| 2015/07/06 | 1,568 | 1,579 | 1,549 | 1,549 | 214,700 |
| 2015/07/03 | 1,605 | 1,609 | 1,588 | 1,591 | 177,500 |
| 2015/07/02 | 1,614 | 1,622 | 1,598 | 1,605 | 144,600 |
| 2015/07/01 | 1,600 | 1,622 | 1,590 | 1,600 | 221,100 |
| 2015/06/30 | 1,540 | 1,593 | 1,540 | 1,590 | 190,700 |
| 2015/06/29 | 1,542 | 1,576 | 1,540 | 1,563 | 162,800 |
| 2015/06/26 | 1,564 | 1,583 | 1,559 | 1,582 | 131,600 |
| 2015/06/25 | 1,580 | 1,582 | 1,564 | 1,576 | 168,000 |
| 2015/06/24 | 1,545 | 1,585 | 1,545 | 1,576 | 230,800 |
| 2015/06/23 | 1,534 | 1,546 | 1,523 | 1,537 | 127,400 |
| 2015/06/22 | 1,536 | 1,549 | 1,520 | 1,530 | 129,000 |
| 2015/06/19 | 1,503 | 1,538 | 1,497 | 1,535 | 266,200 |
| 2015/06/18 | 1,505 | 1,505 | 1,478 | 1,500 | 204,200 |
| 2015/06/17 | 1,488 | 1,512 | 1,481 | 1,506 | 248,700 |
| 2015/06/16 | 1,502 | 1,507 | 1,487 | 1,487 | 91,200 |
| 2015/06/15 | 1,502 | 1,512 | 1,487 | 1,504 | 124,700 |
| 2015/06/12 | 1,498 | 1,510 | 1,493 | 1,510 | 351,400 |
| 2015/06/11 | 1,470 | 1,488 | 1,470 | 1,484 | 84,200 |
| 2015/06/10 | 1,480 | 1,489 | 1,464 | 1,466 | 208,100 |
| 2015/06/09 | 1,487 | 1,504 | 1,481 | 1,484 | 187,100 |
| 2015/06/08 | 1,481 | 1,499 | 1,480 | 1,496 | 180,300 |
| 2015/06/05 | 1,480 | 1,499 | 1,473 | 1,476 | 192,200 |
| 2015/06/04 | 1,451 | 1,492 | 1,451 | 1,486 | 230,600 |
| 2015/06/03 | 1,450 | 1,461 | 1,448 | 1,453 | 152,500 |
| 2015/06/02 | 1,426 | 1,452 | 1,423 | 1,451 | 254,600 |
| 2015/06/01 | 1,411 | 1,431 | 1,410 | 1,421 | 143,300 |
| 2015/05/29 | 1,395 | 1,422 | 1,394 | 1,418 | 231,400 |
| 2015/05/28 | 1,391 | 1,399 | 1,383 | 1,395 | 115,300 |
| 2015/05/27 | 1,387 | 1,401 | 1,383 | 1,393 | 91,600 |
| 2015/05/26 | 1,388 | 1,404 | 1,387 | 1,387 | 123,700 |
| 2015/05/25 | 1,387 | 1,395 | 1,383 | 1,388 | 89,200 |
| 2015/05/22 | 1,373 | 1,392 | 1,373 | 1,386 | 101,200 |
| 2015/05/21 | 1,380 | 1,383 | 1,363 | 1,374 | 156,400 |
| 2015/05/20 | 1,385 | 1,387 | 1,371 | 1,385 | 149,100 |
| 2015/05/19 | 1,378 | 1,389 | 1,378 | 1,385 | 89,600 |
| 2015/05/18 | 1,376 | 1,383 | 1,371 | 1,383 | 129,900 |
| 2015/05/15 | 1,379 | 1,398 | 1,376 | 1,378 | 93,900 |
| 2015/05/14 | 1,367 | 1,384 | 1,353 | 1,375 | 154,100 |
| 2015/05/13 | 1,365 | 1,374 | 1,360 | 1,372 | 100,800 |
| 2015/05/12 | 1,360 | 1,368 | 1,355 | 1,365 | 138,500 |
| 2015/05/11 | 1,349 | 1,375 | 1,342 | 1,359 | 208,900 |
| 2015/05/08 | 1,343 | 1,345 | 1,325 | 1,335 | 163,400 |
| 2015/05/07 | 1,334 | 1,352 | 1,329 | 1,337 | 214,200 |
| 2015/05/01 | 1,336 | 1,343 | 1,315 | 1,328 | 167,300 |
| 2015/04/30 | 1,326 | 1,336 | 1,320 | 1,336 | 194,000 |
| 2015/04/28 | 1,335 | 1,339 | 1,328 | 1,331 | 128,700 |
| 2015/04/27 | 1,320 | 1,345 | 1,320 | 1,335 | 140,400 |
| 2015/04/24 | 1,312 | 1,324 | 1,312 | 1,319 | 101,100 |
| 2015/04/23 | 1,312 | 1,325 | 1,308 | 1,309 | 136,300 |
| 2015/04/22 | 1,312 | 1,325 | 1,310 | 1,310 | 151,000 |
| 2015/04/21 | 1,312 | 1,324 | 1,311 | 1,316 | 117,400 |
| 2015/04/20 | 1,316 | 1,322 | 1,305 | 1,309 | 139,900 |
| 2015/04/17 | 1,337 | 1,338 | 1,320 | 1,320 | 212,700 |
| 2015/04/16 | 1,338 | 1,346 | 1,326 | 1,337 | 217,200 |
| 2015/04/15 | 1,354 | 1,359 | 1,336 | 1,337 | 173,500 |
| 2015/04/14 | 1,351 | 1,369 | 1,330 | 1,355 | 348,300 |
| 2015/04/13 | 1,360 | 1,381 | 1,351 | 1,379 | 153,300 |
| 2015/04/10 | 1,361 | 1,362 | 1,344 | 1,360 | 151,500 |
| 2015/04/09 | 1,351 | 1,361 | 1,351 | 1,354 | 51,700 |
| 2015/04/08 | 1,342 | 1,357 | 1,338 | 1,351 | 89,800 |
| 2015/04/07 | 1,342 | 1,350 | 1,334 | 1,338 | 76,100 |
| 2015/04/06 | 1,339 | 1,339 | 1,328 | 1,339 | 92,800 |
| 2015/04/03 | 1,337 | 1,339 | 1,328 | 1,339 | 86,200 |
| 2015/04/02 | 1,322 | 1,344 | 1,320 | 1,337 | 82,700 |
| 2015/04/01 | 1,334 | 1,340 | 1,321 | 1,323 | 104,000 |
| 2015/03/31 | 1,360 | 1,360 | 1,333 | 1,345 | 161,000 |
| 2015/03/30 | 1,354 | 1,357 | 1,341 | 1,346 | 110,900 |
| 2015/03/27 | 1,365 | 1,368 | 1,336 | 1,349 | 190,300 |
| 2015/03/26 | 1,383 | 1,383 | 1,358 | 1,366 | 161,800 |
| 2015/03/25 | 1,419 | 1,419 | 1,388 | 1,392 | 146,300 |
| 2015/03/24 | 1,371 | 1,420 | 1,371 | 1,418 | 382,000 |
| 2015/03/23 | 1,350 | 1,369 | 1,345 | 1,369 | 143,000 |
| 2015/03/20 | 1,346 | 1,357 | 1,342 | 1,352 | 124,200 |
| 2015/03/19 | 1,364 | 1,364 | 1,346 | 1,348 | 96,600 |
| 2015/03/18 | 1,360 | 1,369 | 1,352 | 1,366 | 80,100 |
| 2015/03/17 | 1,370 | 1,370 | 1,358 | 1,362 | 117,700 |
| 2015/03/16 | 1,377 | 1,377 | 1,368 | 1,376 | 83,700 |
| 2015/03/13 | 1,383 | 1,384 | 1,374 | 1,380 | 163,700 |
| 2015/03/12 | 1,386 | 1,389 | 1,373 | 1,376 | 87,900 |
| 2015/03/11 | 1,395 | 1,396 | 1,371 | 1,377 | 110,400 |
| 2015/03/10 | 1,397 | 1,402 | 1,384 | 1,390 | 162,400 |
| 2015/03/09 | 1,382 | 1,396 | 1,381 | 1,394 | 138,900 |
| 2015/03/06 | 1,375 | 1,390 | 1,370 | 1,388 | 238,400 |
| 2015/03/05 | 1,360 | 1,370 | 1,356 | 1,367 | 178,100 |
| 2015/03/04 | 1,335 | 1,355 | 1,335 | 1,352 | 192,500 |
| 2015/03/03 | 1,363 | 1,364 | 1,338 | 1,340 | 179,000 |
| 2015/03/02 | 1,360 | 1,367 | 1,350 | 1,355 | 194,400 |
| 2015/02/27 | 1,367 | 1,372 | 1,350 | 1,357 | 214,300 |
| 2015/02/26 | 1,370 | 1,379 | 1,364 | 1,370 | 195,300 |
| 2015/02/25 | 1,380 | 1,385 | 1,362 | 1,366 | 721,600 |
| 2015/02/24 | 1,401 | 1,426 | 1,401 | 1,407 | 854,800 |
| 2015/02/23 | 1,438 | 1,449 | 1,401 | 1,413 | 500,000 |
| 2015/02/20 | 1,430 | 1,440 | 1,421 | 1,439 | 330,000 |
| 2015/02/19 | 1,404 | 1,430 | 1,404 | 1,426 | 288,800 |
| 2015/02/18 | 1,380 | 1,408 | 1,380 | 1,402 | 406,100 |
| 2015/02/17 | 1,366 | 1,377 | 1,364 | 1,375 | 246,100 |
| 2015/02/16 | 1,355 | 1,369 | 1,352 | 1,366 | 249,200 |
| 2015/02/13 | 1,365 | 1,372 | 1,351 | 1,351 | 232,200 |
| 2015/02/12 | 1,369 | 1,379 | 1,362 | 1,365 | 208,700 |
| 2015/02/10 | 1,340 | 1,356 | 1,340 | 1,355 | 125,800 |
| 2015/02/09 | 1,336 | 1,348 | 1,334 | 1,348 | 104,400 |
| 2015/02/06 | 1,339 | 1,339 | 1,328 | 1,332 | 83,400 |
| 2015/02/05 | 1,327 | 1,340 | 1,325 | 1,333 | 119,900 |
| 2015/02/04 | 1,330 | 1,339 | 1,322 | 1,327 | 115,300 |
| 2015/02/03 | 1,337 | 1,337 | 1,320 | 1,322 | 97,700 |
| 2015/02/02 | 1,330 | 1,336 | 1,320 | 1,334 | 78,500 |
| 2015/01/30 | 1,335 | 1,340 | 1,327 | 1,335 | 143,200 |
| 2015/01/29 | 1,333 | 1,343 | 1,325 | 1,334 | 121,400 |
| 2015/01/28 | 1,318 | 1,334 | 1,318 | 1,334 | 101,000 |
| 2015/01/27 | 1,312 | 1,324 | 1,307 | 1,324 | 93,300 |
| 2015/01/26 | 1,302 | 1,310 | 1,301 | 1,306 | 61,000 |
| 2015/01/23 | 1,313 | 1,313 | 1,299 | 1,303 | 163,400 |
| 2015/01/22 | 1,309 | 1,310 | 1,294 | 1,306 | 202,100 |
| 2015/01/21 | 1,316 | 1,317 | 1,307 | 1,315 | 160,000 |
| 2015/01/20 | 1,310 | 1,319 | 1,308 | 1,318 | 139,400 |
| 2015/01/19 | 1,293 | 1,306 | 1,292 | 1,303 | 90,000 |
| 2015/01/16 | 1,295 | 1,300 | 1,274 | 1,293 | 168,100 |
| 2015/01/15 | 1,300 | 1,316 | 1,296 | 1,316 | 119,900 |
| 2015/01/14 | 1,310 | 1,322 | 1,291 | 1,304 | 268,900 |
| 2015/01/13 | 1,320 | 1,330 | 1,311 | 1,323 | 101,400 |
| 2015/01/09 | 1,330 | 1,335 | 1,317 | 1,322 | 112,900 |
| 2015/01/08 | 1,334 | 1,334 | 1,314 | 1,326 | 90,200 |
| 2015/01/07 | 1,322 | 1,332 | 1,320 | 1,321 | 77,700 |
| 2015/01/06 | 1,340 | 1,340 | 1,325 | 1,327 | 140,200 |
| 2015/01/05 | 1,355 | 1,360 | 1,345 | 1,347 | 92,200 |