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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,355 | 3,395 | 3,350 | 3,385 | 31,400 |
| 2021/12/29 | 3,340 | 3,380 | 3,325 | 3,370 | 33,800 |
| 2021/12/28 | 3,310 | 3,345 | 3,300 | 3,340 | 56,200 |
| 2021/12/27 | 3,310 | 3,310 | 3,260 | 3,260 | 66,800 |
| 2021/12/24 | 3,320 | 3,335 | 3,305 | 3,320 | 32,400 |
| 2021/12/23 | 3,330 | 3,335 | 3,310 | 3,315 | 36,100 |
| 2021/12/22 | 3,300 | 3,320 | 3,290 | 3,300 | 38,000 |
| 2021/12/21 | 3,325 | 3,325 | 3,240 | 3,300 | 74,100 |
| 2021/12/20 | 3,335 | 3,345 | 3,260 | 3,275 | 52,600 |
| 2021/12/17 | 3,370 | 3,380 | 3,340 | 3,360 | 72,600 |
| 2021/12/16 | 3,410 | 3,410 | 3,370 | 3,370 | 39,000 |
| 2021/12/15 | 3,345 | 3,395 | 3,335 | 3,365 | 48,500 |
| 2021/12/14 | 3,385 | 3,395 | 3,335 | 3,340 | 46,700 |
| 2021/12/13 | 3,420 | 3,420 | 3,365 | 3,375 | 44,700 |
| 2021/12/10 | 3,455 | 3,460 | 3,375 | 3,375 | 53,800 |
| 2021/12/09 | 3,460 | 3,475 | 3,400 | 3,410 | 37,300 |
| 2021/12/08 | 3,545 | 3,545 | 3,460 | 3,460 | 71,800 |
| 2021/12/07 | 3,450 | 3,510 | 3,435 | 3,500 | 58,100 |
| 2021/12/06 | 3,400 | 3,445 | 3,400 | 3,420 | 55,800 |
| 2021/12/03 | 3,310 | 3,395 | 3,290 | 3,385 | 60,400 |
| 2021/12/02 | 3,305 | 3,335 | 3,280 | 3,305 | 83,300 |
| 2021/12/01 | 3,305 | 3,355 | 3,270 | 3,350 | 93,900 |
| 2021/11/30 | 3,410 | 3,450 | 3,315 | 3,320 | 129,500 |
| 2021/11/29 | 3,325 | 3,440 | 3,325 | 3,390 | 109,200 |
| 2021/11/26 | 3,475 | 3,475 | 3,375 | 3,380 | 79,600 |
| 2021/11/25 | 3,515 | 3,545 | 3,475 | 3,475 | 55,600 |
| 2021/11/24 | 3,545 | 3,595 | 3,515 | 3,515 | 51,200 |
| 2021/11/22 | 3,510 | 3,550 | 3,505 | 3,540 | 67,100 |
| 2021/11/19 | 3,505 | 3,555 | 3,505 | 3,550 | 39,500 |
| 2021/11/18 | 3,535 | 3,535 | 3,485 | 3,505 | 54,000 |
| 2021/11/17 | 3,580 | 3,595 | 3,535 | 3,535 | 55,600 |
| 2021/11/16 | 3,575 | 3,595 | 3,560 | 3,575 | 71,200 |
| 2021/11/15 | 3,610 | 3,625 | 3,585 | 3,585 | 36,500 |
| 2021/11/12 | 3,540 | 3,620 | 3,540 | 3,595 | 76,500 |
| 2021/11/11 | 3,550 | 3,555 | 3,525 | 3,535 | 43,000 |
| 2021/11/10 | 3,515 | 3,560 | 3,515 | 3,555 | 40,000 |
| 2021/11/09 | 3,580 | 3,580 | 3,515 | 3,515 | 89,400 |
| 2021/11/08 | 3,650 | 3,675 | 3,575 | 3,580 | 80,500 |
| 2021/11/05 | 3,610 | 3,675 | 3,610 | 3,675 | 44,700 |
| 2021/11/04 | 3,615 | 3,665 | 3,605 | 3,640 | 105,600 |
| 2021/11/02 | 3,610 | 3,650 | 3,585 | 3,585 | 61,500 |
| 2021/11/01 | 3,590 | 3,645 | 3,590 | 3,635 | 67,300 |
| 2021/10/29 | 3,535 | 3,560 | 3,520 | 3,555 | 69,400 |
| 2021/10/28 | 3,530 | 3,580 | 3,495 | 3,560 | 81,500 |
| 2021/10/27 | 3,640 | 3,640 | 3,535 | 3,535 | 68,000 |
| 2021/10/26 | 3,595 | 3,650 | 3,590 | 3,640 | 50,300 |
| 2021/10/25 | 3,585 | 3,610 | 3,575 | 3,580 | 51,300 |
| 2021/10/22 | 3,605 | 3,635 | 3,585 | 3,610 | 70,900 |
| 2021/10/21 | 3,670 | 3,680 | 3,620 | 3,620 | 62,100 |
| 2021/10/20 | 3,655 | 3,675 | 3,630 | 3,655 | 105,900 |
| 2021/10/19 | 3,540 | 3,665 | 3,540 | 3,650 | 110,600 |
| 2021/10/18 | 3,550 | 3,555 | 3,520 | 3,550 | 89,400 |
| 2021/10/15 | 3,460 | 3,540 | 3,440 | 3,535 | 109,200 |
| 2021/10/14 | 3,485 | 3,500 | 3,435 | 3,440 | 193,800 |
| 2021/10/13 | 3,480 | 3,555 | 3,475 | 3,485 | 244,600 |
| 2021/10/12 | 3,605 | 3,620 | 3,480 | 3,480 | 545,300 |
| 2021/10/11 | 3,635 | 3,695 | 3,635 | 3,675 | 169,600 |
| 2021/10/08 | 3,640 | 3,695 | 3,630 | 3,650 | 132,600 |
| 2021/10/07 | 3,700 | 3,720 | 3,630 | 3,630 | 92,100 |
| 2021/10/06 | 3,585 | 3,690 | 3,585 | 3,665 | 159,500 |
| 2021/10/05 | 3,550 | 3,615 | 3,535 | 3,580 | 161,100 |
| 2021/10/04 | 3,605 | 3,615 | 3,560 | 3,565 | 146,800 |
| 2021/10/01 | 3,665 | 3,665 | 3,590 | 3,600 | 141,700 |
| 2021/09/30 | 3,710 | 3,735 | 3,685 | 3,690 | 85,900 |
| 2021/09/29 | 3,725 | 3,730 | 3,665 | 3,705 | 117,500 |
| 2021/09/28 | 3,755 | 3,790 | 3,705 | 3,770 | 121,300 |
| 2021/09/27 | 3,765 | 3,810 | 3,745 | 3,760 | 92,400 |
| 2021/09/24 | 3,780 | 3,815 | 3,775 | 3,805 | 121,500 |
| 2021/09/22 | 3,705 | 3,765 | 3,680 | 3,720 | 131,600 |
| 2021/09/21 | 3,715 | 3,765 | 3,690 | 3,730 | 169,800 |
| 2021/09/17 | 3,810 | 3,850 | 3,780 | 3,805 | 278,500 |
| 2021/09/16 | 3,775 | 3,790 | 3,740 | 3,765 | 100,900 |
| 2021/09/15 | 3,800 | 3,810 | 3,755 | 3,765 | 211,500 |
| 2021/09/14 | 3,940 | 3,945 | 3,850 | 3,880 | 154,500 |
| 2021/09/13 | 3,840 | 3,910 | 3,825 | 3,910 | 134,900 |
| 2021/09/10 | 3,760 | 3,845 | 3,760 | 3,845 | 158,100 |
| 2021/09/09 | 3,725 | 3,790 | 3,720 | 3,780 | 89,800 |
| 2021/09/08 | 3,755 | 3,770 | 3,730 | 3,745 | 99,000 |
| 2021/09/07 | 3,770 | 3,785 | 3,735 | 3,760 | 200,000 |
| 2021/09/06 | 3,750 | 3,750 | 3,720 | 3,750 | 121,600 |
| 2021/09/03 | 3,695 | 3,730 | 3,680 | 3,720 | 134,500 |
| 2021/09/02 | 3,755 | 3,760 | 3,685 | 3,725 | 152,600 |
| 2021/09/01 | 3,600 | 3,680 | 3,600 | 3,670 | 130,200 |
| 2021/08/31 | 3,625 | 3,645 | 3,600 | 3,630 | 139,100 |
| 2021/08/30 | 3,570 | 3,640 | 3,565 | 3,635 | 387,000 |
| 2021/08/27 | 3,630 | 3,645 | 3,575 | 3,600 | 256,600 |
| 2021/08/26 | 3,695 | 3,695 | 3,620 | 3,630 | 209,100 |
| 2021/08/25 | 3,775 | 3,775 | 3,680 | 3,705 | 195,300 |
| 2021/08/24 | 3,735 | 3,770 | 3,725 | 3,740 | 82,400 |
| 2021/08/23 | 3,760 | 3,815 | 3,735 | 3,740 | 142,100 |
| 2021/08/20 | 3,770 | 3,790 | 3,735 | 3,760 | 122,800 |
| 2021/08/19 | 3,790 | 3,825 | 3,740 | 3,740 | 122,700 |
| 2021/08/18 | 3,790 | 3,830 | 3,785 | 3,810 | 109,100 |
| 2021/08/17 | 3,840 | 3,875 | 3,820 | 3,825 | 172,100 |
| 2021/08/16 | 3,870 | 3,875 | 3,785 | 3,790 | 216,800 |
| 2021/08/13 | 3,865 | 3,865 | 3,800 | 3,815 | 193,300 |
| 2021/08/12 | 3,860 | 3,860 | 3,795 | 3,800 | 170,000 |
| 2021/08/11 | 3,960 | 3,960 | 3,835 | 3,865 | 201,300 |
| 2021/08/10 | 3,980 | 4,005 | 3,875 | 3,890 | 343,500 |
| 2021/08/06 | 3,920 | 4,045 | 3,920 | 3,980 | 551,400 |
| 2021/08/05 | 3,820 | 3,950 | 3,700 | 3,910 | 1,311,000 |
| 2021/08/04 | 4,390 | 4,410 | 4,250 | 4,270 | 502,200 |
| 2021/08/03 | 4,470 | 4,505 | 4,355 | 4,390 | 310,900 |
| 2021/08/02 | 4,475 | 4,525 | 4,410 | 4,435 | 305,300 |
| 2021/07/30 | 4,550 | 4,550 | 4,380 | 4,445 | 580,800 |
| 2021/07/29 | 4,570 | 4,580 | 4,505 | 4,555 | 333,500 |
| 2021/07/28 | 4,650 | 4,680 | 4,565 | 4,580 | 355,700 |
| 2021/07/27 | 4,600 | 4,670 | 4,545 | 4,665 | 322,400 |
| 2021/07/26 | 4,390 | 4,575 | 4,385 | 4,560 | 371,000 |
| 2021/07/21 | 4,320 | 4,340 | 4,275 | 4,305 | 200,300 |
| 2021/07/20 | 4,300 | 4,365 | 4,275 | 4,315 | 230,700 |
| 2021/07/19 | 4,310 | 4,370 | 4,280 | 4,315 | 289,400 |
| 2021/07/16 | 4,200 | 4,355 | 4,180 | 4,340 | 351,600 |
| 2021/07/15 | 4,135 | 4,245 | 4,120 | 4,215 | 541,900 |
| 2021/07/14 | 4,065 | 4,125 | 4,020 | 4,070 | 474,100 |
| 2021/07/13 | 3,905 | 4,070 | 3,870 | 3,975 | 625,900 |
| 2021/07/12 | 3,840 | 3,845 | 3,760 | 3,785 | 178,500 |
| 2021/07/09 | 3,720 | 3,780 | 3,690 | 3,780 | 169,700 |
| 2021/07/08 | 3,805 | 3,825 | 3,740 | 3,740 | 104,200 |
| 2021/07/07 | 3,840 | 3,850 | 3,815 | 3,820 | 114,400 |
| 2021/07/06 | 3,845 | 3,850 | 3,815 | 3,840 | 58,500 |
| 2021/07/05 | 3,810 | 3,860 | 3,800 | 3,830 | 133,500 |
| 2021/07/02 | 3,805 | 3,900 | 3,805 | 3,870 | 244,300 |
| 2021/07/01 | 3,790 | 3,850 | 3,775 | 3,795 | 168,000 |
| 2021/06/30 | 3,900 | 3,920 | 3,800 | 3,820 | 210,800 |
| 2021/06/29 | 3,880 | 3,885 | 3,820 | 3,880 | 158,300 |
| 2021/06/28 | 3,865 | 3,920 | 3,820 | 3,880 | 238,200 |
| 2021/06/25 | 3,775 | 3,865 | 3,770 | 3,845 | 352,700 |
| 2021/06/24 | 3,730 | 3,760 | 3,685 | 3,750 | 146,900 |
| 2021/06/23 | 3,720 | 3,760 | 3,690 | 3,730 | 275,700 |
| 2021/06/22 | 3,655 | 3,680 | 3,610 | 3,665 | 207,500 |
| 2021/06/21 | 3,630 | 3,630 | 3,595 | 3,605 | 213,700 |
| 2021/06/18 | 3,650 | 3,665 | 3,590 | 3,640 | 257,100 |
| 2021/06/17 | 3,665 | 3,680 | 3,635 | 3,635 | 139,300 |
| 2021/06/16 | 3,690 | 3,730 | 3,645 | 3,665 | 263,000 |
| 2021/06/15 | 3,705 | 3,720 | 3,685 | 3,720 | 178,100 |
| 2021/06/14 | 3,780 | 3,780 | 3,675 | 3,700 | 425,700 |
| 2021/06/11 | 3,785 | 3,900 | 3,705 | 3,810 | 1,220,600 |
| 2021/06/10 | 3,600 | 3,875 | 3,570 | 3,810 | 2,571,200 |
| 2021/06/09 | 3,120 | 3,190 | 3,120 | 3,175 | 164,500 |
| 2021/06/08 | 3,060 | 3,110 | 3,055 | 3,110 | 99,300 |
| 2021/06/07 | 3,055 | 3,080 | 3,040 | 3,075 | 98,300 |
| 2021/06/04 | 3,000 | 3,055 | 3,000 | 3,045 | 131,700 |
| 2021/06/03 | 3,020 | 3,020 | 2,996 | 3,005 | 145,200 |
| 2021/06/02 | 3,000 | 3,010 | 2,945 | 2,995 | 305,700 |
| 2021/06/01 | 2,995 | 3,010 | 2,970 | 2,993 | 221,200 |
| 2021/05/31 | 3,010 | 3,020 | 2,973 | 2,995 | 156,100 |
| 2021/05/28 | 3,000 | 3,020 | 2,996 | 3,010 | 130,900 |
| 2021/05/27 | 3,000 | 3,010 | 2,966 | 2,966 | 235,200 |
| 2021/05/26 | 3,000 | 3,025 | 2,985 | 2,995 | 146,200 |
| 2021/05/25 | 3,050 | 3,050 | 2,996 | 3,000 | 178,400 |
| 2021/05/24 | 3,060 | 3,080 | 3,050 | 3,050 | 118,400 |
| 2021/05/21 | 2,998 | 3,050 | 2,995 | 3,040 | 136,400 |
| 2021/05/20 | 3,015 | 3,025 | 2,999 | 3,020 | 133,900 |
| 2021/05/19 | 3,000 | 3,020 | 2,996 | 3,010 | 109,600 |
| 2021/05/18 | 3,040 | 3,050 | 3,005 | 3,025 | 119,700 |
| 2021/05/17 | 3,025 | 3,045 | 3,005 | 3,045 | 134,900 |
| 2021/05/14 | 3,015 | 3,055 | 3,010 | 3,040 | 111,400 |
| 2021/05/13 | 2,995 | 3,015 | 2,960 | 2,980 | 262,300 |
| 2021/05/12 | 3,020 | 3,035 | 2,968 | 3,015 | 274,700 |
| 2021/05/11 | 3,070 | 3,075 | 3,030 | 3,030 | 147,500 |
| 2021/05/10 | 3,110 | 3,115 | 3,060 | 3,070 | 96,100 |
| 2021/05/07 | 3,035 | 3,145 | 3,025 | 3,130 | 274,100 |
| 2021/05/06 | 2,998 | 3,040 | 2,982 | 2,984 | 404,900 |
| 2021/04/30 | 2,995 | 3,010 | 2,946 | 2,956 | 408,300 |
| 2021/04/28 | 3,060 | 3,065 | 3,005 | 3,015 | 142,000 |
| 2021/04/27 | 3,040 | 3,115 | 3,040 | 3,045 | 178,800 |
| 2021/04/26 | 3,085 | 3,085 | 3,035 | 3,035 | 193,500 |
| 2021/04/23 | 3,080 | 3,115 | 3,080 | 3,080 | 85,000 |
| 2021/04/22 | 3,150 | 3,150 | 3,070 | 3,100 | 206,200 |
| 2021/04/21 | 3,125 | 3,135 | 3,075 | 3,110 | 152,300 |
| 2021/04/20 | 3,200 | 3,210 | 3,155 | 3,155 | 110,600 |
| 2021/04/19 | 3,220 | 3,250 | 3,200 | 3,220 | 84,100 |
| 2021/04/16 | 3,205 | 3,220 | 3,175 | 3,220 | 147,400 |
| 2021/04/15 | 3,160 | 3,275 | 3,160 | 3,245 | 212,900 |
| 2021/04/14 | 3,330 | 3,330 | 3,145 | 3,170 | 522,200 |
| 2021/04/13 | 3,170 | 3,345 | 3,140 | 3,335 | 507,300 |
| 2021/04/12 | 3,220 | 3,255 | 3,180 | 3,225 | 259,400 |
| 2021/04/09 | 3,240 | 3,250 | 3,200 | 3,210 | 129,700 |
| 2021/04/08 | 3,245 | 3,250 | 3,180 | 3,210 | 165,200 |
| 2021/04/07 | 3,185 | 3,280 | 3,180 | 3,275 | 301,100 |
| 2021/04/06 | 3,230 | 3,230 | 3,165 | 3,175 | 131,100 |
| 2021/04/05 | 3,155 | 3,235 | 3,150 | 3,215 | 131,200 |
| 2021/04/02 | 3,135 | 3,175 | 3,135 | 3,145 | 118,400 |
| 2021/04/01 | 3,185 | 3,190 | 3,125 | 3,135 | 187,900 |
| 2021/03/31 | 3,225 | 3,245 | 3,175 | 3,185 | 175,800 |
| 2021/03/30 | 3,290 | 3,290 | 3,215 | 3,225 | 184,300 |
| 2021/03/29 | 3,280 | 3,300 | 3,235 | 3,295 | 249,500 |
| 2021/03/26 | 3,290 | 3,320 | 3,265 | 3,280 | 220,900 |
| 2021/03/25 | 3,210 | 3,295 | 3,200 | 3,280 | 210,300 |
| 2021/03/24 | 3,210 | 3,250 | 3,130 | 3,185 | 331,200 |
| 2021/03/23 | 3,320 | 3,360 | 3,240 | 3,250 | 407,800 |
| 2021/03/22 | 3,220 | 3,315 | 3,200 | 3,300 | 361,000 |
| 2021/03/19 | 3,180 | 3,220 | 3,155 | 3,205 | 317,800 |
| 2021/03/18 | 3,160 | 3,175 | 3,125 | 3,175 | 246,100 |
| 2021/03/17 | 3,090 | 3,175 | 3,080 | 3,170 | 247,800 |
| 2021/03/16 | 3,095 | 3,125 | 3,070 | 3,120 | 336,500 |
| 2021/03/15 | 3,050 | 3,080 | 3,045 | 3,075 | 286,300 |
| 2021/03/12 | 3,020 | 3,040 | 2,987 | 3,030 | 238,000 |
| 2021/03/11 | 2,977 | 3,010 | 2,974 | 3,010 | 204,600 |
| 2021/03/10 | 2,974 | 2,999 | 2,959 | 2,974 | 235,800 |
| 2021/03/09 | 2,956 | 2,960 | 2,882 | 2,959 | 407,000 |
| 2021/03/08 | 2,982 | 2,989 | 2,908 | 2,918 | 269,400 |
| 2021/03/05 | 2,948 | 2,966 | 2,921 | 2,960 | 235,700 |
| 2021/03/04 | 2,976 | 2,987 | 2,918 | 2,945 | 309,700 |
| 2021/03/03 | 3,020 | 3,060 | 2,988 | 3,010 | 291,700 |
| 2021/03/02 | 2,969 | 3,015 | 2,955 | 3,015 | 369,700 |
| 2021/03/01 | 2,911 | 2,973 | 2,903 | 2,956 | 356,500 |
| 2021/02/26 | 2,879 | 2,941 | 2,870 | 2,900 | 424,700 |
| 2021/02/25 | 2,944 | 2,945 | 2,869 | 2,889 | 840,300 |
| 2021/02/24 | 3,020 | 3,035 | 2,928 | 2,945 | 1,215,900 |
| 2021/02/22 | 3,000 | 3,025 | 2,991 | 3,015 | 686,400 |
| 2021/02/19 | 2,995 | 3,000 | 2,951 | 2,975 | 854,400 |
| 2021/02/18 | 2,983 | 3,015 | 2,975 | 2,995 | 400,800 |
| 2021/02/17 | 3,025 | 3,035 | 2,970 | 2,970 | 478,900 |
| 2021/02/16 | 3,060 | 3,085 | 3,010 | 3,020 | 386,700 |
| 2021/02/15 | 2,956 | 3,045 | 2,946 | 3,030 | 577,800 |
| 2021/02/12 | 2,960 | 2,963 | 2,920 | 2,932 | 691,800 |
| 2021/02/10 | 2,956 | 2,972 | 2,940 | 2,962 | 360,000 |
| 2021/02/09 | 2,975 | 2,978 | 2,930 | 2,958 | 398,400 |
| 2021/02/08 | 2,920 | 2,977 | 2,916 | 2,976 | 309,700 |
| 2021/02/05 | 2,926 | 2,927 | 2,905 | 2,908 | 404,100 |
| 2021/02/04 | 2,895 | 2,911 | 2,882 | 2,904 | 255,000 |
| 2021/02/03 | 2,869 | 2,894 | 2,850 | 2,883 | 340,900 |
| 2021/02/02 | 2,845 | 2,856 | 2,828 | 2,842 | 305,900 |
| 2021/02/01 | 2,836 | 2,867 | 2,818 | 2,858 | 470,600 |
| 2021/01/29 | 2,893 | 2,918 | 2,851 | 2,851 | 372,500 |
| 2021/01/28 | 2,890 | 2,916 | 2,884 | 2,894 | 364,500 |
| 2021/01/27 | 2,952 | 2,979 | 2,916 | 2,916 | 446,400 |
| 2021/01/26 | 2,896 | 2,944 | 2,882 | 2,930 | 283,600 |
| 2021/01/25 | 2,884 | 2,898 | 2,864 | 2,896 | 372,400 |
| 2021/01/22 | 2,880 | 2,892 | 2,874 | 2,882 | 318,400 |
| 2021/01/21 | 2,890 | 2,938 | 2,875 | 2,880 | 347,200 |
| 2021/01/20 | 2,894 | 2,921 | 2,861 | 2,869 | 292,700 |
| 2021/01/19 | 2,919 | 2,919 | 2,887 | 2,887 | 381,900 |
| 2021/01/18 | 2,924 | 2,940 | 2,897 | 2,916 | 281,800 |
| 2021/01/15 | 3,010 | 3,030 | 2,924 | 2,924 | 666,500 |
| 2021/01/14 | 3,055 | 3,055 | 3,010 | 3,025 | 413,800 |
| 2021/01/13 | 3,100 | 3,125 | 3,030 | 3,040 | 1,021,400 |
| 2021/01/12 | 3,330 | 3,330 | 3,210 | 3,295 | 361,000 |
| 2021/01/08 | 3,290 | 3,290 | 3,260 | 3,280 | 190,600 |
| 2021/01/07 | 3,250 | 3,285 | 3,245 | 3,275 | 221,400 |
| 2021/01/06 | 3,215 | 3,285 | 3,210 | 3,225 | 190,100 |
| 2021/01/05 | 3,230 | 3,235 | 3,180 | 3,200 | 184,500 |
| 2021/01/04 | 3,250 | 3,265 | 3,185 | 3,225 | 176,000 |