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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,440 | 3,480 | 3,420 | 3,420 | 79,800 |
| 2022/12/29 | 3,425 | 3,430 | 3,375 | 3,430 | 56,200 |
| 2022/12/28 | 3,415 | 3,440 | 3,410 | 3,435 | 52,300 |
| 2022/12/27 | 3,390 | 3,415 | 3,380 | 3,415 | 61,500 |
| 2022/12/26 | 3,380 | 3,390 | 3,350 | 3,360 | 34,000 |
| 2022/12/23 | 3,340 | 3,365 | 3,330 | 3,365 | 50,600 |
| 2022/12/22 | 3,320 | 3,345 | 3,300 | 3,340 | 50,300 |
| 2022/12/21 | 3,300 | 3,330 | 3,290 | 3,295 | 61,700 |
| 2022/12/20 | 3,310 | 3,325 | 3,265 | 3,295 | 57,100 |
| 2022/12/19 | 3,275 | 3,320 | 3,275 | 3,315 | 39,800 |
| 2022/12/16 | 3,295 | 3,315 | 3,285 | 3,295 | 37,800 |
| 2022/12/15 | 3,330 | 3,340 | 3,310 | 3,310 | 20,700 |
| 2022/12/14 | 3,310 | 3,335 | 3,290 | 3,320 | 48,200 |
| 2022/12/13 | 3,290 | 3,320 | 3,280 | 3,285 | 30,100 |
| 2022/12/12 | 3,290 | 3,290 | 3,270 | 3,280 | 27,100 |
| 2022/12/09 | 3,280 | 3,305 | 3,280 | 3,285 | 39,900 |
| 2022/12/08 | 3,285 | 3,310 | 3,235 | 3,305 | 71,000 |
| 2022/12/07 | 3,260 | 3,295 | 3,255 | 3,260 | 47,900 |
| 2022/12/06 | 3,270 | 3,285 | 3,265 | 3,280 | 37,900 |
| 2022/12/05 | 3,310 | 3,310 | 3,270 | 3,270 | 49,200 |
| 2022/12/02 | 3,325 | 3,325 | 3,275 | 3,300 | 64,700 |
| 2022/12/01 | 3,325 | 3,335 | 3,305 | 3,325 | 58,500 |
| 2022/11/30 | 3,330 | 3,350 | 3,305 | 3,310 | 57,100 |
| 2022/11/29 | 3,365 | 3,375 | 3,335 | 3,340 | 57,700 |
| 2022/11/28 | 3,430 | 3,430 | 3,380 | 3,385 | 49,200 |
| 2022/11/25 | 3,420 | 3,430 | 3,405 | 3,425 | 41,900 |
| 2022/11/24 | 3,375 | 3,415 | 3,365 | 3,415 | 78,300 |
| 2022/11/22 | 3,335 | 3,365 | 3,330 | 3,365 | 62,500 |
| 2022/11/21 | 3,300 | 3,305 | 3,295 | 3,305 | 28,900 |
| 2022/11/18 | 3,300 | 3,310 | 3,275 | 3,275 | 40,400 |
| 2022/11/17 | 3,285 | 3,295 | 3,270 | 3,295 | 37,500 |
| 2022/11/16 | 3,275 | 3,295 | 3,245 | 3,290 | 61,100 |
| 2022/11/15 | 3,265 | 3,280 | 3,250 | 3,260 | 41,500 |
| 2022/11/14 | 3,300 | 3,300 | 3,270 | 3,275 | 76,400 |
| 2022/11/11 | 3,265 | 3,280 | 3,230 | 3,275 | 78,900 |
| 2022/11/10 | 3,200 | 3,225 | 3,195 | 3,220 | 37,000 |
| 2022/11/09 | 3,180 | 3,210 | 3,170 | 3,210 | 66,400 |
| 2022/11/08 | 3,160 | 3,185 | 3,150 | 3,175 | 67,200 |
| 2022/11/07 | 3,105 | 3,140 | 3,105 | 3,135 | 54,700 |
| 2022/11/04 | 3,130 | 3,150 | 3,120 | 3,130 | 76,000 |
| 2022/11/02 | 3,120 | 3,150 | 3,120 | 3,145 | 59,800 |
| 2022/11/01 | 3,115 | 3,145 | 3,115 | 3,130 | 71,700 |
| 2022/10/31 | 3,080 | 3,115 | 3,070 | 3,115 | 113,100 |
| 2022/10/28 | 3,035 | 3,065 | 3,035 | 3,050 | 376,400 |
| 2022/10/27 | 3,050 | 3,065 | 3,035 | 3,050 | 79,900 |
| 2022/10/26 | 3,040 | 3,070 | 3,035 | 3,050 | 98,300 |
| 2022/10/25 | 3,015 | 3,020 | 2,992 | 3,015 | 89,300 |
| 2022/10/24 | 3,020 | 3,025 | 2,988 | 2,997 | 141,200 |
| 2022/10/21 | 2,995 | 3,010 | 2,976 | 3,000 | 201,000 |
| 2022/10/20 | 3,000 | 3,010 | 2,986 | 3,000 | 332,600 |
| 2022/10/19 | 3,025 | 3,045 | 3,015 | 3,040 | 113,400 |
| 2022/10/18 | 3,015 | 3,045 | 3,010 | 3,025 | 138,200 |
| 2022/10/17 | 3,030 | 3,035 | 3,000 | 3,000 | 123,700 |
| 2022/10/14 | 3,065 | 3,080 | 3,030 | 3,035 | 167,200 |
| 2022/10/13 | 3,055 | 3,060 | 2,993 | 3,035 | 276,600 |
| 2022/10/12 | 3,130 | 3,150 | 3,070 | 3,075 | 342,300 |
| 2022/10/11 | 3,270 | 3,290 | 3,140 | 3,145 | 375,000 |
| 2022/10/07 | 3,375 | 3,405 | 3,340 | 3,360 | 106,300 |
| 2022/10/06 | 3,410 | 3,440 | 3,400 | 3,415 | 72,700 |
| 2022/10/05 | 3,440 | 3,440 | 3,405 | 3,410 | 81,000 |
| 2022/10/04 | 3,375 | 3,425 | 3,365 | 3,415 | 115,900 |
| 2022/10/03 | 3,375 | 3,375 | 3,300 | 3,345 | 93,800 |
| 2022/09/30 | 3,350 | 3,395 | 3,345 | 3,380 | 86,800 |
| 2022/09/29 | 3,330 | 3,370 | 3,320 | 3,370 | 118,800 |
| 2022/09/28 | 3,305 | 3,330 | 3,290 | 3,330 | 168,400 |
| 2022/09/27 | 3,285 | 3,355 | 3,285 | 3,330 | 123,700 |
| 2022/09/26 | 3,255 | 3,290 | 3,240 | 3,285 | 137,500 |
| 2022/09/22 | 3,280 | 3,300 | 3,270 | 3,285 | 68,300 |
| 2022/09/21 | 3,335 | 3,335 | 3,285 | 3,285 | 88,700 |
| 2022/09/20 | 3,315 | 3,345 | 3,305 | 3,345 | 117,900 |
| 2022/09/16 | 3,275 | 3,300 | 3,260 | 3,300 | 147,900 |
| 2022/09/15 | 3,275 | 3,295 | 3,270 | 3,295 | 67,400 |
| 2022/09/14 | 3,285 | 3,295 | 3,260 | 3,280 | 118,500 |
| 2022/09/13 | 3,350 | 3,350 | 3,320 | 3,330 | 63,600 |
| 2022/09/12 | 3,350 | 3,355 | 3,330 | 3,350 | 76,600 |
| 2022/09/09 | 3,340 | 3,355 | 3,335 | 3,350 | 76,700 |
| 2022/09/08 | 3,335 | 3,360 | 3,330 | 3,350 | 70,600 |
| 2022/09/07 | 3,300 | 3,325 | 3,265 | 3,325 | 105,300 |
| 2022/09/06 | 3,335 | 3,360 | 3,300 | 3,310 | 91,300 |
| 2022/09/05 | 3,390 | 3,395 | 3,340 | 3,340 | 71,500 |
| 2022/09/02 | 3,450 | 3,450 | 3,355 | 3,405 | 76,200 |
| 2022/09/01 | 3,430 | 3,440 | 3,390 | 3,410 | 93,900 |
| 2022/08/31 | 3,500 | 3,505 | 3,455 | 3,455 | 114,900 |
| 2022/08/30 | 3,500 | 3,545 | 3,500 | 3,530 | 78,700 |
| 2022/08/29 | 3,545 | 3,560 | 3,535 | 3,540 | 212,500 |
| 2022/08/26 | 3,640 | 3,640 | 3,585 | 3,585 | 57,200 |
| 2022/08/25 | 3,600 | 3,630 | 3,590 | 3,620 | 38,800 |
| 2022/08/24 | 3,595 | 3,610 | 3,580 | 3,595 | 66,800 |
| 2022/08/23 | 3,605 | 3,605 | 3,580 | 3,595 | 51,200 |
| 2022/08/22 | 3,625 | 3,640 | 3,610 | 3,620 | 51,800 |
| 2022/08/19 | 3,680 | 3,680 | 3,635 | 3,640 | 48,300 |
| 2022/08/18 | 3,680 | 3,705 | 3,675 | 3,675 | 49,800 |
| 2022/08/17 | 3,680 | 3,705 | 3,660 | 3,705 | 111,400 |
| 2022/08/16 | 3,735 | 3,735 | 3,655 | 3,665 | 82,300 |
| 2022/08/15 | 3,730 | 3,735 | 3,680 | 3,685 | 98,100 |
| 2022/08/12 | 3,680 | 3,720 | 3,670 | 3,710 | 132,200 |
| 2022/08/10 | 3,635 | 3,680 | 3,635 | 3,680 | 76,100 |
| 2022/08/09 | 3,655 | 3,680 | 3,630 | 3,635 | 84,300 |
| 2022/08/08 | 3,650 | 3,675 | 3,645 | 3,645 | 82,100 |
| 2022/08/05 | 3,635 | 3,685 | 3,635 | 3,670 | 62,900 |
| 2022/08/04 | 3,655 | 3,680 | 3,630 | 3,665 | 89,000 |
| 2022/08/03 | 3,705 | 3,710 | 3,630 | 3,635 | 93,800 |
| 2022/08/02 | 3,760 | 3,760 | 3,715 | 3,720 | 81,700 |
| 2022/08/01 | 3,730 | 3,770 | 3,710 | 3,770 | 119,000 |
| 2022/07/29 | 3,730 | 3,740 | 3,700 | 3,725 | 176,800 |
| 2022/07/28 | 3,745 | 3,780 | 3,690 | 3,710 | 132,400 |
| 2022/07/27 | 3,835 | 3,835 | 3,730 | 3,740 | 180,200 |
| 2022/07/26 | 3,865 | 3,880 | 3,825 | 3,850 | 133,400 |
| 2022/07/25 | 3,945 | 3,970 | 3,860 | 3,880 | 133,400 |
| 2022/07/22 | 3,950 | 3,960 | 3,920 | 3,930 | 91,900 |
| 2022/07/21 | 3,910 | 3,950 | 3,900 | 3,945 | 68,700 |
| 2022/07/20 | 3,865 | 3,920 | 3,865 | 3,915 | 118,300 |
| 2022/07/19 | 3,855 | 3,870 | 3,820 | 3,835 | 81,300 |
| 2022/07/15 | 3,870 | 3,900 | 3,835 | 3,855 | 82,900 |
| 2022/07/14 | 3,875 | 3,945 | 3,850 | 3,870 | 133,100 |
| 2022/07/13 | 3,720 | 3,900 | 3,720 | 3,840 | 211,800 |
| 2022/07/12 | 3,730 | 3,760 | 3,670 | 3,710 | 103,600 |
| 2022/07/11 | 3,670 | 3,715 | 3,670 | 3,685 | 81,900 |
| 2022/07/08 | 3,700 | 3,730 | 3,660 | 3,670 | 116,100 |
| 2022/07/07 | 3,675 | 3,695 | 3,645 | 3,675 | 63,600 |
| 2022/07/06 | 3,580 | 3,665 | 3,580 | 3,650 | 65,000 |
| 2022/07/05 | 3,635 | 3,665 | 3,625 | 3,650 | 59,400 |
| 2022/07/04 | 3,615 | 3,665 | 3,605 | 3,635 | 63,200 |
| 2022/07/01 | 3,660 | 3,675 | 3,545 | 3,575 | 81,500 |
| 2022/06/30 | 3,695 | 3,705 | 3,650 | 3,660 | 91,800 |
| 2022/06/29 | 3,685 | 3,720 | 3,660 | 3,695 | 142,700 |
| 2022/06/28 | 3,640 | 3,700 | 3,630 | 3,695 | 85,900 |
| 2022/06/27 | 3,660 | 3,675 | 3,640 | 3,640 | 42,200 |
| 2022/06/24 | 3,600 | 3,665 | 3,600 | 3,640 | 59,600 |
| 2022/06/23 | 3,530 | 3,630 | 3,530 | 3,595 | 72,500 |
| 2022/06/22 | 3,535 | 3,570 | 3,530 | 3,530 | 48,600 |
| 2022/06/21 | 3,550 | 3,590 | 3,530 | 3,535 | 62,300 |
| 2022/06/20 | 3,560 | 3,585 | 3,495 | 3,535 | 88,700 |
| 2022/06/17 | 3,500 | 3,575 | 3,500 | 3,560 | 114,800 |
| 2022/06/16 | 3,525 | 3,555 | 3,505 | 3,505 | 105,400 |
| 2022/06/15 | 3,560 | 3,590 | 3,525 | 3,525 | 61,700 |
| 2022/06/14 | 3,580 | 3,620 | 3,570 | 3,580 | 73,100 |
| 2022/06/13 | 3,550 | 3,630 | 3,540 | 3,620 | 119,800 |
| 2022/06/10 | 3,630 | 3,690 | 3,580 | 3,580 | 133,800 |
| 2022/06/09 | 3,650 | 3,710 | 3,635 | 3,660 | 161,700 |
| 2022/06/08 | 3,740 | 3,740 | 3,650 | 3,650 | 158,900 |
| 2022/06/07 | 3,780 | 3,805 | 3,735 | 3,750 | 103,500 |
| 2022/06/06 | 3,735 | 3,780 | 3,720 | 3,780 | 64,800 |
| 2022/06/03 | 3,750 | 3,765 | 3,725 | 3,755 | 81,200 |
| 2022/06/02 | 3,725 | 3,740 | 3,705 | 3,735 | 66,900 |
| 2022/06/01 | 3,660 | 3,735 | 3,660 | 3,730 | 83,000 |
| 2022/05/31 | 3,700 | 3,715 | 3,660 | 3,660 | 54,000 |
| 2022/05/30 | 3,720 | 3,725 | 3,690 | 3,700 | 146,000 |
| 2022/05/27 | 3,700 | 3,705 | 3,670 | 3,680 | 33,100 |
| 2022/05/26 | 3,685 | 3,710 | 3,675 | 3,675 | 48,700 |
| 2022/05/25 | 3,665 | 3,690 | 3,655 | 3,675 | 47,900 |
| 2022/05/24 | 3,690 | 3,710 | 3,665 | 3,665 | 46,500 |
| 2022/05/23 | 3,690 | 3,715 | 3,685 | 3,690 | 65,900 |
| 2022/05/20 | 3,615 | 3,665 | 3,605 | 3,655 | 57,400 |
| 2022/05/19 | 3,555 | 3,615 | 3,555 | 3,615 | 52,800 |
| 2022/05/18 | 3,610 | 3,650 | 3,605 | 3,635 | 43,400 |
| 2022/05/17 | 3,610 | 3,650 | 3,590 | 3,610 | 47,500 |
| 2022/05/16 | 3,665 | 3,665 | 3,605 | 3,610 | 64,200 |
| 2022/05/13 | 3,510 | 3,625 | 3,510 | 3,620 | 86,700 |
| 2022/05/12 | 3,535 | 3,560 | 3,485 | 3,505 | 173,900 |
| 2022/05/11 | 3,670 | 3,690 | 3,545 | 3,545 | 137,700 |
| 2022/05/10 | 3,655 | 3,710 | 3,635 | 3,700 | 122,500 |
| 2022/05/09 | 3,640 | 3,675 | 3,630 | 3,655 | 104,900 |
| 2022/05/06 | 3,685 | 3,695 | 3,655 | 3,685 | 77,700 |
| 2022/05/02 | 3,740 | 3,740 | 3,685 | 3,695 | 84,400 |
| 2022/04/28 | 3,690 | 3,745 | 3,685 | 3,745 | 128,600 |
| 2022/04/27 | 3,620 | 3,710 | 3,615 | 3,700 | 143,500 |
| 2022/04/26 | 3,640 | 3,670 | 3,640 | 3,645 | 63,100 |
| 2022/04/25 | 3,625 | 3,670 | 3,625 | 3,650 | 60,000 |
| 2022/04/22 | 3,680 | 3,695 | 3,640 | 3,695 | 49,600 |
| 2022/04/21 | 3,690 | 3,740 | 3,690 | 3,715 | 95,400 |
| 2022/04/20 | 3,690 | 3,725 | 3,655 | 3,690 | 90,900 |
| 2022/04/19 | 3,675 | 3,705 | 3,655 | 3,670 | 50,700 |
| 2022/04/18 | 3,630 | 3,680 | 3,595 | 3,665 | 87,700 |
| 2022/04/15 | 3,660 | 3,695 | 3,640 | 3,655 | 60,700 |
| 2022/04/14 | 3,680 | 3,680 | 3,615 | 3,660 | 105,200 |
| 2022/04/13 | 3,760 | 3,795 | 3,670 | 3,680 | 322,100 |
| 2022/04/12 | 3,685 | 3,765 | 3,655 | 3,755 | 402,700 |
| 2022/04/11 | 3,645 | 3,665 | 3,580 | 3,620 | 80,800 |
| 2022/04/08 | 3,550 | 3,645 | 3,535 | 3,630 | 95,300 |
| 2022/04/07 | 3,545 | 3,570 | 3,515 | 3,545 | 75,600 |
| 2022/04/06 | 3,620 | 3,625 | 3,560 | 3,560 | 64,100 |
| 2022/04/05 | 3,600 | 3,625 | 3,575 | 3,590 | 53,000 |
| 2022/04/04 | 3,520 | 3,585 | 3,520 | 3,565 | 45,900 |
| 2022/04/01 | 3,475 | 3,555 | 3,460 | 3,555 | 99,400 |
| 2022/03/31 | 3,545 | 3,575 | 3,490 | 3,495 | 78,800 |
| 2022/03/30 | 3,650 | 3,650 | 3,545 | 3,575 | 86,900 |
| 2022/03/29 | 3,625 | 3,640 | 3,590 | 3,630 | 90,400 |
| 2022/03/28 | 3,640 | 3,670 | 3,585 | 3,645 | 78,100 |
| 2022/03/25 | 3,530 | 3,605 | 3,530 | 3,580 | 93,000 |
| 2022/03/24 | 3,535 | 3,555 | 3,460 | 3,505 | 81,500 |
| 2022/03/23 | 3,630 | 3,630 | 3,550 | 3,565 | 102,600 |
| 2022/03/22 | 3,660 | 3,660 | 3,565 | 3,585 | 106,300 |
| 2022/03/18 | 3,670 | 3,695 | 3,600 | 3,620 | 157,400 |
| 2022/03/17 | 3,725 | 3,725 | 3,665 | 3,695 | 71,700 |
| 2022/03/16 | 3,710 | 3,715 | 3,650 | 3,665 | 105,400 |
| 2022/03/15 | 3,655 | 3,720 | 3,630 | 3,700 | 88,900 |
| 2022/03/14 | 3,615 | 3,655 | 3,600 | 3,625 | 60,600 |
| 2022/03/11 | 3,545 | 3,600 | 3,515 | 3,585 | 97,200 |
| 2022/03/10 | 3,510 | 3,585 | 3,485 | 3,585 | 137,100 |
| 2022/03/09 | 3,500 | 3,515 | 3,440 | 3,450 | 133,900 |
| 2022/03/08 | 3,505 | 3,540 | 3,450 | 3,460 | 114,400 |
| 2022/03/07 | 3,565 | 3,580 | 3,485 | 3,530 | 107,100 |
| 2022/03/04 | 3,615 | 3,630 | 3,560 | 3,565 | 79,800 |
| 2022/03/03 | 3,705 | 3,705 | 3,610 | 3,615 | 63,300 |
| 2022/03/02 | 3,710 | 3,765 | 3,650 | 3,660 | 163,200 |
| 2022/03/01 | 3,635 | 3,755 | 3,625 | 3,755 | 156,700 |
| 2022/02/28 | 3,490 | 3,650 | 3,475 | 3,650 | 179,900 |
| 2022/02/25 | 3,505 | 3,510 | 3,425 | 3,450 | 426,000 |
| 2022/02/24 | 3,610 | 3,630 | 3,510 | 3,545 | 922,100 |
| 2022/02/22 | 3,620 | 3,655 | 3,605 | 3,635 | 374,500 |
| 2022/02/21 | 3,605 | 3,670 | 3,570 | 3,670 | 454,200 |
| 2022/02/18 | 3,595 | 3,615 | 3,550 | 3,605 | 847,600 |
| 2022/02/17 | 3,625 | 3,640 | 3,590 | 3,590 | 175,200 |
| 2022/02/16 | 3,660 | 3,670 | 3,620 | 3,645 | 130,400 |
| 2022/02/15 | 3,570 | 3,645 | 3,570 | 3,645 | 102,900 |
| 2022/02/14 | 3,585 | 3,600 | 3,555 | 3,580 | 237,300 |
| 2022/02/10 | 3,625 | 3,640 | 3,575 | 3,615 | 260,400 |
| 2022/02/09 | 3,570 | 3,605 | 3,540 | 3,595 | 177,800 |
| 2022/02/08 | 3,540 | 3,565 | 3,525 | 3,525 | 108,100 |
| 2022/02/07 | 3,510 | 3,535 | 3,480 | 3,535 | 112,100 |
| 2022/02/04 | 3,540 | 3,545 | 3,480 | 3,530 | 203,400 |
| 2022/02/03 | 3,480 | 3,575 | 3,475 | 3,525 | 122,700 |
| 2022/02/02 | 3,445 | 3,495 | 3,430 | 3,495 | 61,000 |
| 2022/02/01 | 3,410 | 3,470 | 3,405 | 3,460 | 103,000 |
| 2022/01/31 | 3,400 | 3,435 | 3,390 | 3,395 | 132,200 |
| 2022/01/28 | 3,385 | 3,460 | 3,385 | 3,425 | 147,800 |
| 2022/01/27 | 3,380 | 3,400 | 3,325 | 3,330 | 153,200 |
| 2022/01/26 | 3,385 | 3,415 | 3,360 | 3,380 | 81,600 |
| 2022/01/25 | 3,390 | 3,415 | 3,355 | 3,385 | 99,400 |
| 2022/01/24 | 3,355 | 3,400 | 3,350 | 3,390 | 67,400 |
| 2022/01/21 | 3,330 | 3,375 | 3,310 | 3,375 | 120,500 |
| 2022/01/20 | 3,285 | 3,375 | 3,285 | 3,325 | 95,700 |
| 2022/01/19 | 3,300 | 3,330 | 3,285 | 3,285 | 125,500 |
| 2022/01/18 | 3,360 | 3,370 | 3,325 | 3,335 | 89,500 |
| 2022/01/17 | 3,400 | 3,405 | 3,330 | 3,340 | 74,400 |
| 2022/01/14 | 3,390 | 3,425 | 3,360 | 3,400 | 100,100 |
| 2022/01/13 | 3,435 | 3,485 | 3,390 | 3,390 | 92,300 |
| 2022/01/12 | 3,350 | 3,450 | 3,335 | 3,425 | 138,300 |
| 2022/01/11 | 3,380 | 3,395 | 3,280 | 3,320 | 123,500 |
| 2022/01/07 | 3,390 | 3,430 | 3,375 | 3,385 | 84,800 |
| 2022/01/06 | 3,400 | 3,425 | 3,335 | 3,350 | 68,300 |
| 2022/01/05 | 3,430 | 3,450 | 3,395 | 3,405 | 54,900 |
| 2022/01/04 | 3,400 | 3,420 | 3,380 | 3,405 | 40,900 |