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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,185 | 3,240 | 3,170 | 3,215 | 124,000 |
| 2020/12/29 | 3,185 | 3,235 | 3,175 | 3,210 | 136,900 |
| 2020/12/28 | 3,170 | 3,185 | 3,165 | 3,185 | 142,000 |
| 2020/12/25 | 3,180 | 3,190 | 3,140 | 3,175 | 84,600 |
| 2020/12/24 | 3,180 | 3,195 | 3,155 | 3,155 | 95,500 |
| 2020/12/23 | 3,145 | 3,180 | 3,145 | 3,170 | 105,900 |
| 2020/12/22 | 3,210 | 3,225 | 3,150 | 3,155 | 190,600 |
| 2020/12/21 | 3,255 | 3,260 | 3,200 | 3,220 | 177,900 |
| 2020/12/18 | 3,235 | 3,290 | 3,210 | 3,235 | 258,900 |
| 2020/12/17 | 3,210 | 3,250 | 3,180 | 3,240 | 179,600 |
| 2020/12/16 | 3,220 | 3,220 | 3,190 | 3,210 | 174,500 |
| 2020/12/15 | 3,225 | 3,250 | 3,175 | 3,205 | 218,700 |
| 2020/12/14 | 3,260 | 3,315 | 3,225 | 3,245 | 283,400 |
| 2020/12/11 | 3,140 | 3,195 | 3,110 | 3,195 | 156,500 |
| 2020/12/10 | 3,105 | 3,140 | 3,085 | 3,120 | 111,000 |
| 2020/12/09 | 3,130 | 3,160 | 3,095 | 3,105 | 106,300 |
| 2020/12/08 | 3,085 | 3,135 | 3,070 | 3,115 | 183,900 |
| 2020/12/07 | 3,140 | 3,145 | 3,085 | 3,090 | 160,200 |
| 2020/12/04 | 3,170 | 3,195 | 3,135 | 3,150 | 167,900 |
| 2020/12/03 | 3,195 | 3,205 | 3,155 | 3,180 | 221,500 |
| 2020/12/02 | 3,275 | 3,285 | 3,215 | 3,220 | 143,800 |
| 2020/12/01 | 3,300 | 3,325 | 3,260 | 3,280 | 221,400 |
| 2020/11/30 | 3,300 | 3,300 | 3,220 | 3,230 | 185,200 |
| 2020/11/27 | 3,290 | 3,335 | 3,265 | 3,300 | 154,900 |
| 2020/11/26 | 3,305 | 3,315 | 3,270 | 3,295 | 135,900 |
| 2020/11/25 | 3,425 | 3,425 | 3,335 | 3,340 | 143,000 |
| 2020/11/24 | 3,330 | 3,400 | 3,325 | 3,380 | 174,200 |
| 2020/11/20 | 3,280 | 3,330 | 3,270 | 3,310 | 134,900 |
| 2020/11/19 | 3,325 | 3,355 | 3,235 | 3,275 | 315,700 |
| 2020/11/18 | 3,400 | 3,405 | 3,315 | 3,325 | 225,800 |
| 2020/11/17 | 3,450 | 3,455 | 3,370 | 3,405 | 193,400 |
| 2020/11/16 | 3,480 | 3,510 | 3,440 | 3,445 | 221,600 |
| 2020/11/13 | 3,385 | 3,450 | 3,350 | 3,450 | 216,400 |
| 2020/11/12 | 3,460 | 3,460 | 3,390 | 3,405 | 194,000 |
| 2020/11/11 | 3,425 | 3,470 | 3,400 | 3,425 | 305,600 |
| 2020/11/10 | 3,625 | 3,625 | 3,435 | 3,455 | 381,000 |
| 2020/11/09 | 3,630 | 3,635 | 3,580 | 3,615 | 174,800 |
| 2020/11/06 | 3,615 | 3,615 | 3,560 | 3,570 | 147,700 |
| 2020/11/05 | 3,600 | 3,630 | 3,555 | 3,610 | 179,400 |
| 2020/11/04 | 3,550 | 3,595 | 3,520 | 3,585 | 178,200 |
| 2020/11/02 | 3,555 | 3,605 | 3,530 | 3,550 | 193,300 |
| 2020/10/30 | 3,565 | 3,655 | 3,535 | 3,565 | 376,800 |
| 2020/10/29 | 3,470 | 3,545 | 3,470 | 3,510 | 234,200 |
| 2020/10/28 | 3,530 | 3,555 | 3,465 | 3,540 | 199,500 |
| 2020/10/27 | 3,405 | 3,525 | 3,385 | 3,525 | 250,000 |
| 2020/10/26 | 3,545 | 3,555 | 3,445 | 3,470 | 240,900 |
| 2020/10/23 | 3,620 | 3,635 | 3,505 | 3,545 | 233,600 |
| 2020/10/22 | 3,725 | 3,750 | 3,625 | 3,635 | 292,200 |
| 2020/10/21 | 3,600 | 3,725 | 3,590 | 3,670 | 313,100 |
| 2020/10/20 | 3,635 | 3,640 | 3,575 | 3,590 | 260,200 |
| 2020/10/19 | 3,660 | 3,710 | 3,625 | 3,640 | 239,700 |
| 2020/10/16 | 3,725 | 3,760 | 3,645 | 3,725 | 250,300 |
| 2020/10/15 | 3,925 | 3,930 | 3,750 | 3,775 | 411,100 |
| 2020/10/14 | 3,855 | 3,970 | 3,835 | 3,960 | 447,700 |
| 2020/10/13 | 3,850 | 3,930 | 3,790 | 3,890 | 734,700 |
| 2020/10/12 | 4,000 | 4,020 | 3,730 | 3,775 | 1,031,700 |
| 2020/10/09 | 3,910 | 3,950 | 3,865 | 3,945 | 205,400 |
| 2020/10/08 | 3,925 | 3,935 | 3,845 | 3,910 | 245,200 |
| 2020/10/07 | 3,975 | 3,975 | 3,860 | 3,910 | 386,600 |
| 2020/10/06 | 4,090 | 4,110 | 4,020 | 4,040 | 297,500 |
| 2020/10/05 | 4,045 | 4,105 | 4,030 | 4,095 | 214,500 |
| 2020/10/02 | 4,120 | 4,150 | 3,945 | 3,975 | 482,900 |
| 2020/09/30 | 4,160 | 4,205 | 4,060 | 4,090 | 355,700 |
| 2020/09/29 | 4,140 | 4,260 | 4,120 | 4,220 | 300,900 |
| 2020/09/28 | 4,105 | 4,120 | 4,035 | 4,105 | 425,500 |
| 2020/09/25 | 4,010 | 4,085 | 4,005 | 4,070 | 359,400 |
| 2020/09/24 | 4,025 | 4,080 | 3,925 | 3,970 | 372,800 |
| 2020/09/23 | 4,045 | 4,085 | 3,985 | 4,040 | 551,600 |
| 2020/09/18 | 3,980 | 4,010 | 3,915 | 3,965 | 390,600 |
| 2020/09/17 | 3,815 | 3,880 | 3,805 | 3,875 | 207,800 |
| 2020/09/16 | 3,760 | 3,820 | 3,735 | 3,795 | 343,000 |
| 2020/09/15 | 3,695 | 3,745 | 3,665 | 3,725 | 214,700 |
| 2020/09/14 | 3,705 | 3,750 | 3,650 | 3,690 | 209,200 |
| 2020/09/11 | 3,645 | 3,685 | 3,620 | 3,675 | 189,800 |
| 2020/09/10 | 3,720 | 3,760 | 3,665 | 3,685 | 219,300 |
| 2020/09/09 | 3,630 | 3,680 | 3,595 | 3,635 | 274,200 |
| 2020/09/08 | 3,725 | 3,725 | 3,540 | 3,630 | 358,000 |
| 2020/09/07 | 3,815 | 3,835 | 3,700 | 3,735 | 289,900 |
| 2020/09/04 | 3,725 | 3,840 | 3,715 | 3,760 | 231,000 |
| 2020/09/03 | 3,970 | 3,975 | 3,855 | 3,860 | 250,500 |
| 2020/09/02 | 3,855 | 3,975 | 3,840 | 3,935 | 208,500 |
| 2020/09/01 | 3,815 | 3,875 | 3,805 | 3,835 | 161,200 |
| 2020/08/31 | 3,825 | 3,900 | 3,815 | 3,830 | 243,500 |
| 2020/08/28 | 3,910 | 3,970 | 3,750 | 3,825 | 367,200 |
| 2020/08/27 | 4,025 | 4,040 | 3,905 | 3,950 | 315,600 |
| 2020/08/26 | 4,140 | 4,145 | 3,980 | 4,035 | 306,000 |
| 2020/08/25 | 4,255 | 4,270 | 4,130 | 4,140 | 205,800 |
| 2020/08/24 | 4,175 | 4,230 | 4,160 | 4,210 | 180,600 |
| 2020/08/21 | 4,225 | 4,245 | 4,150 | 4,175 | 165,400 |
| 2020/08/20 | 4,125 | 4,230 | 4,095 | 4,215 | 228,100 |
| 2020/08/19 | 4,130 | 4,165 | 4,100 | 4,130 | 159,000 |
| 2020/08/18 | 4,045 | 4,150 | 4,000 | 4,130 | 344,200 |
| 2020/08/17 | 4,085 | 4,165 | 4,045 | 4,045 | 267,300 |
| 2020/08/14 | 4,060 | 4,090 | 4,035 | 4,065 | 106,200 |
| 2020/08/13 | 4,115 | 4,135 | 4,055 | 4,065 | 220,500 |
| 2020/08/12 | 4,080 | 4,135 | 4,060 | 4,085 | 252,700 |
| 2020/08/11 | 4,070 | 4,075 | 4,025 | 4,055 | 207,200 |
| 2020/08/07 | 4,120 | 4,180 | 4,040 | 4,070 | 268,100 |
| 2020/08/06 | 4,040 | 4,090 | 4,030 | 4,060 | 147,500 |
| 2020/08/05 | 4,060 | 4,080 | 4,010 | 4,025 | 239,800 |
| 2020/08/04 | 4,100 | 4,160 | 4,035 | 4,060 | 353,400 |
| 2020/08/03 | 4,005 | 4,050 | 3,970 | 4,035 | 235,100 |
| 2020/07/31 | 4,065 | 4,075 | 3,870 | 3,930 | 381,100 |
| 2020/07/30 | 4,100 | 4,155 | 4,035 | 4,105 | 316,400 |
| 2020/07/29 | 3,950 | 4,140 | 3,910 | 4,065 | 468,000 |
| 2020/07/28 | 3,780 | 3,930 | 3,780 | 3,905 | 287,100 |
| 2020/07/27 | 3,730 | 3,770 | 3,710 | 3,770 | 164,700 |
| 2020/07/22 | 3,740 | 3,775 | 3,720 | 3,760 | 123,900 |
| 2020/07/21 | 3,830 | 3,830 | 3,760 | 3,775 | 178,600 |
| 2020/07/20 | 3,780 | 3,830 | 3,765 | 3,795 | 327,500 |
| 2020/07/17 | 3,625 | 3,720 | 3,595 | 3,720 | 305,800 |
| 2020/07/16 | 3,820 | 3,825 | 3,610 | 3,670 | 439,100 |
| 2020/07/15 | 3,890 | 3,940 | 3,820 | 3,860 | 364,800 |
| 2020/07/14 | 3,760 | 3,890 | 3,730 | 3,810 | 662,600 |
| 2020/07/13 | 3,585 | 3,645 | 3,525 | 3,620 | 324,300 |
| 2020/07/10 | 3,530 | 3,530 | 3,435 | 3,450 | 158,100 |
| 2020/07/09 | 3,485 | 3,595 | 3,475 | 3,565 | 131,800 |
| 2020/07/08 | 3,505 | 3,505 | 3,465 | 3,465 | 77,800 |
| 2020/07/07 | 3,510 | 3,545 | 3,460 | 3,490 | 168,200 |
| 2020/07/06 | 3,490 | 3,515 | 3,430 | 3,475 | 187,400 |
| 2020/07/03 | 3,430 | 3,430 | 3,360 | 3,390 | 104,500 |
| 2020/07/02 | 3,340 | 3,415 | 3,310 | 3,365 | 140,700 |
| 2020/07/01 | 3,435 | 3,435 | 3,295 | 3,310 | 172,400 |
| 2020/06/30 | 3,375 | 3,435 | 3,370 | 3,390 | 226,900 |
| 2020/06/29 | 3,255 | 3,355 | 3,245 | 3,340 | 79,800 |
| 2020/06/26 | 3,310 | 3,315 | 3,240 | 3,260 | 96,300 |
| 2020/06/25 | 3,295 | 3,295 | 3,245 | 3,265 | 101,800 |
| 2020/06/24 | 3,265 | 3,345 | 3,255 | 3,305 | 147,500 |
| 2020/06/23 | 3,160 | 3,265 | 3,160 | 3,240 | 200,500 |
| 2020/06/22 | 3,100 | 3,135 | 3,085 | 3,135 | 76,100 |
| 2020/06/19 | 3,140 | 3,140 | 3,085 | 3,110 | 107,300 |
| 2020/06/18 | 3,105 | 3,130 | 3,085 | 3,120 | 89,100 |
| 2020/06/17 | 3,065 | 3,115 | 3,060 | 3,095 | 104,400 |
| 2020/06/16 | 3,080 | 3,090 | 3,045 | 3,060 | 143,300 |
| 2020/06/15 | 3,060 | 3,070 | 3,020 | 3,025 | 107,900 |
| 2020/06/12 | 2,986 | 3,080 | 2,954 | 3,060 | 162,500 |
| 2020/06/11 | 3,105 | 3,105 | 3,070 | 3,090 | 81,200 |
| 2020/06/10 | 3,110 | 3,150 | 3,105 | 3,130 | 68,700 |
| 2020/06/09 | 3,085 | 3,155 | 3,075 | 3,150 | 112,400 |
| 2020/06/08 | 3,120 | 3,120 | 3,015 | 3,070 | 115,100 |
| 2020/06/05 | 3,090 | 3,130 | 3,065 | 3,110 | 122,800 |
| 2020/06/04 | 3,140 | 3,150 | 3,045 | 3,070 | 161,100 |
| 2020/06/03 | 3,230 | 3,230 | 3,115 | 3,130 | 142,700 |
| 2020/06/02 | 3,140 | 3,205 | 3,135 | 3,175 | 145,700 |
| 2020/06/01 | 3,105 | 3,150 | 3,085 | 3,130 | 152,500 |
| 2020/05/29 | 3,020 | 3,160 | 3,005 | 3,145 | 278,800 |
| 2020/05/28 | 3,085 | 3,095 | 2,997 | 3,030 | 204,500 |
| 2020/05/27 | 2,927 | 3,040 | 2,918 | 3,035 | 215,600 |
| 2020/05/26 | 2,938 | 2,947 | 2,912 | 2,934 | 132,700 |
| 2020/05/25 | 2,850 | 2,925 | 2,837 | 2,907 | 166,900 |
| 2020/05/22 | 2,815 | 2,842 | 2,803 | 2,833 | 140,400 |
| 2020/05/21 | 2,725 | 2,847 | 2,723 | 2,833 | 291,600 |
| 2020/05/20 | 2,669 | 2,723 | 2,658 | 2,721 | 133,100 |
| 2020/05/19 | 2,718 | 2,723 | 2,658 | 2,685 | 189,500 |
| 2020/05/18 | 2,720 | 2,720 | 2,683 | 2,703 | 131,000 |
| 2020/05/15 | 2,730 | 2,740 | 2,651 | 2,709 | 240,400 |
| 2020/05/14 | 2,783 | 2,783 | 2,727 | 2,730 | 167,400 |
| 2020/05/13 | 2,674 | 2,796 | 2,663 | 2,784 | 257,100 |
| 2020/05/12 | 2,705 | 2,709 | 2,677 | 2,696 | 202,000 |
| 2020/05/11 | 2,688 | 2,709 | 2,665 | 2,694 | 191,000 |
| 2020/05/08 | 2,650 | 2,665 | 2,608 | 2,645 | 229,300 |
| 2020/05/07 | 2,560 | 2,637 | 2,560 | 2,637 | 337,200 |
| 2020/05/01 | 2,514 | 2,569 | 2,508 | 2,569 | 264,000 |
| 2020/04/30 | 2,491 | 2,538 | 2,491 | 2,506 | 244,700 |
| 2020/04/28 | 2,446 | 2,469 | 2,430 | 2,469 | 131,000 |
| 2020/04/27 | 2,458 | 2,469 | 2,443 | 2,444 | 145,500 |
| 2020/04/24 | 2,400 | 2,447 | 2,395 | 2,447 | 164,300 |
| 2020/04/23 | 2,430 | 2,443 | 2,408 | 2,432 | 122,200 |
| 2020/04/22 | 2,420 | 2,435 | 2,389 | 2,405 | 136,800 |
| 2020/04/21 | 2,390 | 2,421 | 2,372 | 2,414 | 149,200 |
| 2020/04/20 | 2,439 | 2,457 | 2,400 | 2,401 | 237,900 |
| 2020/04/17 | 2,386 | 2,445 | 2,379 | 2,413 | 235,500 |
| 2020/04/16 | 2,335 | 2,372 | 2,327 | 2,372 | 217,100 |
| 2020/04/15 | 2,353 | 2,353 | 2,306 | 2,335 | 281,500 |
| 2020/04/14 | 2,272 | 2,347 | 2,234 | 2,344 | 324,200 |
| 2020/04/13 | 2,231 | 2,278 | 2,215 | 2,272 | 261,300 |
| 2020/04/10 | 2,176 | 2,237 | 2,127 | 2,232 | 139,500 |
| 2020/04/09 | 2,193 | 2,205 | 2,149 | 2,178 | 148,300 |
| 2020/04/08 | 2,155 | 2,192 | 2,127 | 2,183 | 169,200 |
| 2020/04/07 | 2,130 | 2,172 | 2,102 | 2,157 | 118,600 |
| 2020/04/06 | 2,076 | 2,128 | 2,055 | 2,115 | 149,600 |
| 2020/04/03 | 2,050 | 2,102 | 2,039 | 2,061 | 115,300 |
| 2020/04/02 | 2,091 | 2,115 | 2,058 | 2,074 | 99,400 |
| 2020/04/01 | 2,166 | 2,207 | 2,095 | 2,102 | 106,600 |
| 2020/03/31 | 2,250 | 2,267 | 2,169 | 2,188 | 148,900 |
| 2020/03/30 | 2,165 | 2,249 | 2,116 | 2,244 | 203,800 |
| 2020/03/27 | 2,137 | 2,173 | 2,073 | 2,173 | 271,400 |
| 2020/03/26 | 2,064 | 2,113 | 2,016 | 2,087 | 203,500 |
| 2020/03/25 | 2,119 | 2,143 | 2,068 | 2,094 | 219,700 |
| 2020/03/24 | 2,081 | 2,091 | 2,027 | 2,076 | 196,400 |
| 2020/03/23 | 1,968 | 2,015 | 1,909 | 1,996 | 223,300 |
| 2020/03/19 | 1,967 | 2,008 | 1,958 | 1,973 | 243,300 |
| 2020/03/18 | 1,954 | 2,060 | 1,954 | 1,986 | 259,700 |
| 2020/03/17 | 1,813 | 1,975 | 1,792 | 1,969 | 278,300 |
| 2020/03/16 | 1,871 | 1,920 | 1,849 | 1,853 | 159,800 |
| 2020/03/13 | 1,801 | 1,907 | 1,799 | 1,871 | 307,000 |
| 2020/03/12 | 2,020 | 2,027 | 1,944 | 1,986 | 276,800 |
| 2020/03/11 | 2,031 | 2,083 | 2,017 | 2,055 | 247,300 |
| 2020/03/10 | 2,008 | 2,067 | 1,948 | 2,059 | 293,400 |
| 2020/03/09 | 2,122 | 2,133 | 2,049 | 2,060 | 208,400 |
| 2020/03/06 | 2,200 | 2,206 | 2,160 | 2,172 | 139,200 |
| 2020/03/05 | 2,226 | 2,246 | 2,210 | 2,231 | 129,500 |
| 2020/03/04 | 2,195 | 2,218 | 2,175 | 2,205 | 188,200 |
| 2020/03/03 | 2,315 | 2,318 | 2,216 | 2,226 | 201,400 |
| 2020/03/02 | 2,150 | 2,279 | 2,150 | 2,255 | 246,500 |
| 2020/02/28 | 2,158 | 2,186 | 2,140 | 2,174 | 314,400 |
| 2020/02/27 | 2,300 | 2,300 | 2,213 | 2,225 | 605,100 |
| 2020/02/26 | 2,323 | 2,332 | 2,285 | 2,327 | 894,900 |
| 2020/02/25 | 2,380 | 2,380 | 2,335 | 2,335 | 311,100 |
| 2020/02/21 | 2,428 | 2,437 | 2,414 | 2,423 | 432,200 |
| 2020/02/20 | 2,430 | 2,442 | 2,407 | 2,410 | 413,700 |
| 2020/02/19 | 2,403 | 2,422 | 2,395 | 2,413 | 202,800 |
| 2020/02/18 | 2,421 | 2,423 | 2,385 | 2,396 | 203,800 |
| 2020/02/17 | 2,433 | 2,435 | 2,395 | 2,417 | 270,600 |
| 2020/02/14 | 2,442 | 2,450 | 2,423 | 2,448 | 114,000 |
| 2020/02/13 | 2,464 | 2,464 | 2,436 | 2,438 | 147,700 |
| 2020/02/12 | 2,470 | 2,470 | 2,446 | 2,453 | 135,100 |
| 2020/02/10 | 2,470 | 2,474 | 2,450 | 2,459 | 247,200 |
| 2020/02/07 | 2,484 | 2,503 | 2,481 | 2,481 | 143,100 |
| 2020/02/06 | 2,462 | 2,491 | 2,462 | 2,482 | 193,600 |
| 2020/02/05 | 2,433 | 2,460 | 2,428 | 2,448 | 186,200 |
| 2020/02/04 | 2,391 | 2,434 | 2,389 | 2,430 | 140,400 |
| 2020/02/03 | 2,360 | 2,393 | 2,351 | 2,384 | 276,900 |
| 2020/01/31 | 2,386 | 2,407 | 2,384 | 2,395 | 100,800 |
| 2020/01/30 | 2,385 | 2,408 | 2,362 | 2,375 | 138,500 |
| 2020/01/29 | 2,390 | 2,394 | 2,371 | 2,386 | 134,400 |
| 2020/01/28 | 2,383 | 2,395 | 2,364 | 2,381 | 152,000 |
| 2020/01/27 | 2,387 | 2,398 | 2,374 | 2,387 | 164,600 |
| 2020/01/24 | 2,433 | 2,433 | 2,403 | 2,410 | 167,100 |
| 2020/01/23 | 2,470 | 2,470 | 2,442 | 2,442 | 109,300 |
| 2020/01/22 | 2,458 | 2,479 | 2,452 | 2,472 | 107,800 |
| 2020/01/21 | 2,444 | 2,455 | 2,442 | 2,445 | 72,100 |
| 2020/01/20 | 2,437 | 2,454 | 2,437 | 2,444 | 100,800 |
| 2020/01/17 | 2,430 | 2,453 | 2,424 | 2,437 | 110,100 |
| 2020/01/16 | 2,430 | 2,445 | 2,424 | 2,442 | 120,900 |
| 2020/01/15 | 2,455 | 2,476 | 2,442 | 2,454 | 129,200 |
| 2020/01/14 | 2,510 | 2,510 | 2,448 | 2,455 | 326,900 |
| 2020/01/10 | 2,526 | 2,541 | 2,521 | 2,522 | 82,600 |
| 2020/01/09 | 2,554 | 2,559 | 2,524 | 2,524 | 91,600 |
| 2020/01/08 | 2,531 | 2,534 | 2,504 | 2,514 | 90,900 |
| 2020/01/07 | 2,553 | 2,570 | 2,546 | 2,556 | 74,800 |
| 2020/01/06 | 2,529 | 2,549 | 2,520 | 2,539 | 117,100 |