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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,915 | 3,925 | 3,895 | 3,925 | 46,400 |
| 2023/12/28 | 3,885 | 3,905 | 3,870 | 3,900 | 34,100 |
| 2023/12/27 | 3,885 | 3,905 | 3,865 | 3,905 | 60,200 |
| 2023/12/26 | 3,815 | 3,850 | 3,815 | 3,850 | 36,500 |
| 2023/12/25 | 3,895 | 3,895 | 3,825 | 3,825 | 27,200 |
| 2023/12/22 | 3,820 | 3,885 | 3,820 | 3,865 | 56,600 |
| 2023/12/21 | 3,830 | 3,855 | 3,810 | 3,820 | 48,900 |
| 2023/12/20 | 3,905 | 3,910 | 3,845 | 3,860 | 61,400 |
| 2023/12/19 | 3,840 | 3,865 | 3,835 | 3,865 | 55,500 |
| 2023/12/18 | 3,820 | 3,830 | 3,775 | 3,830 | 54,800 |
| 2023/12/15 | 3,775 | 3,825 | 3,750 | 3,825 | 109,700 |
| 2023/12/14 | 3,765 | 3,775 | 3,720 | 3,755 | 55,700 |
| 2023/12/13 | 3,800 | 3,800 | 3,705 | 3,725 | 58,700 |
| 2023/12/12 | 3,770 | 3,800 | 3,760 | 3,790 | 83,200 |
| 2023/12/11 | 3,695 | 3,740 | 3,685 | 3,740 | 57,800 |
| 2023/12/08 | 3,750 | 3,760 | 3,670 | 3,695 | 81,300 |
| 2023/12/07 | 3,760 | 3,865 | 3,735 | 3,750 | 189,100 |
| 2023/12/06 | 3,680 | 3,780 | 3,680 | 3,760 | 117,900 |
| 2023/12/05 | 3,695 | 3,700 | 3,660 | 3,660 | 57,000 |
| 2023/12/04 | 3,685 | 3,710 | 3,670 | 3,695 | 44,700 |
| 2023/12/01 | 3,700 | 3,720 | 3,670 | 3,685 | 61,000 |
| 2023/11/30 | 3,710 | 3,715 | 3,660 | 3,700 | 63,400 |
| 2023/11/29 | 3,770 | 3,790 | 3,710 | 3,710 | 62,700 |
| 2023/11/28 | 3,700 | 3,765 | 3,700 | 3,755 | 68,500 |
| 2023/11/27 | 3,720 | 3,730 | 3,660 | 3,695 | 52,600 |
| 2023/11/24 | 3,735 | 3,735 | 3,705 | 3,720 | 38,300 |
| 2023/11/22 | 3,715 | 3,745 | 3,700 | 3,720 | 37,400 |
| 2023/11/21 | 3,720 | 3,740 | 3,705 | 3,730 | 58,300 |
| 2023/11/20 | 3,760 | 3,780 | 3,705 | 3,720 | 65,100 |
| 2023/11/17 | 3,670 | 3,745 | 3,655 | 3,735 | 57,700 |
| 2023/11/16 | 3,680 | 3,730 | 3,640 | 3,665 | 86,100 |
| 2023/11/15 | 3,700 | 3,710 | 3,675 | 3,695 | 50,600 |
| 2023/11/14 | 3,700 | 3,715 | 3,670 | 3,675 | 58,900 |
| 2023/11/13 | 3,740 | 3,755 | 3,675 | 3,700 | 85,900 |
| 2023/11/10 | 3,700 | 3,730 | 3,660 | 3,720 | 87,600 |
| 2023/11/09 | 3,765 | 3,770 | 3,690 | 3,730 | 83,700 |
| 2023/11/08 | 3,820 | 3,835 | 3,755 | 3,760 | 66,400 |
| 2023/11/07 | 3,840 | 3,875 | 3,795 | 3,805 | 83,400 |
| 2023/11/06 | 4,000 | 4,000 | 3,880 | 3,880 | 100,800 |
| 2023/11/02 | 3,995 | 4,005 | 3,945 | 3,960 | 83,800 |
| 2023/11/01 | 3,960 | 3,975 | 3,925 | 3,950 | 89,500 |
| 2023/10/31 | 3,815 | 3,925 | 3,785 | 3,910 | 102,600 |
| 2023/10/30 | 3,820 | 3,835 | 3,780 | 3,800 | 375,800 |
| 2023/10/27 | 3,790 | 3,825 | 3,725 | 3,820 | 131,000 |
| 2023/10/26 | 3,825 | 3,845 | 3,735 | 3,745 | 137,500 |
| 2023/10/25 | 3,960 | 3,970 | 3,850 | 3,850 | 129,300 |
| 2023/10/24 | 3,925 | 3,950 | 3,870 | 3,940 | 87,800 |
| 2023/10/23 | 3,915 | 3,955 | 3,875 | 3,925 | 84,300 |
| 2023/10/20 | 3,945 | 3,945 | 3,905 | 3,935 | 65,300 |
| 2023/10/19 | 3,875 | 3,960 | 3,870 | 3,945 | 75,800 |
| 2023/10/18 | 3,955 | 3,955 | 3,865 | 3,895 | 102,800 |
| 2023/10/17 | 3,885 | 3,940 | 3,885 | 3,925 | 92,700 |
| 2023/10/16 | 3,895 | 3,930 | 3,870 | 3,885 | 144,800 |
| 2023/10/13 | 3,995 | 3,995 | 3,850 | 3,875 | 193,500 |
| 2023/10/12 | 4,005 | 4,110 | 3,935 | 3,990 | 449,600 |
| 2023/10/11 | 3,875 | 3,875 | 3,800 | 3,805 | 152,900 |
| 2023/10/10 | 3,850 | 3,900 | 3,845 | 3,900 | 95,000 |
| 2023/10/06 | 3,820 | 3,840 | 3,805 | 3,825 | 61,800 |
| 2023/10/05 | 3,730 | 3,815 | 3,725 | 3,810 | 117,800 |
| 2023/10/04 | 3,740 | 3,775 | 3,715 | 3,720 | 103,000 |
| 2023/10/03 | 3,840 | 3,870 | 3,795 | 3,800 | 71,400 |
| 2023/10/02 | 3,900 | 3,930 | 3,830 | 3,835 | 113,400 |
| 2023/09/29 | 3,965 | 4,005 | 3,870 | 3,900 | 135,500 |
| 2023/09/28 | 3,910 | 3,960 | 3,885 | 3,950 | 125,100 |
| 2023/09/27 | 3,930 | 3,935 | 3,865 | 3,925 | 139,400 |
| 2023/09/26 | 3,910 | 3,945 | 3,875 | 3,930 | 179,100 |
| 2023/09/25 | 3,715 | 3,865 | 3,705 | 3,865 | 263,800 |
| 2023/09/22 | 3,635 | 3,730 | 3,630 | 3,705 | 214,400 |
| 2023/09/21 | 3,565 | 3,660 | 3,565 | 3,640 | 148,100 |
| 2023/09/20 | 3,595 | 3,595 | 3,560 | 3,575 | 95,900 |
| 2023/09/19 | 3,630 | 3,635 | 3,570 | 3,595 | 68,500 |
| 2023/09/15 | 3,635 | 3,655 | 3,610 | 3,635 | 152,900 |
| 2023/09/14 | 3,635 | 3,650 | 3,630 | 3,640 | 47,100 |
| 2023/09/13 | 3,660 | 3,665 | 3,620 | 3,640 | 65,600 |
| 2023/09/12 | 3,665 | 3,690 | 3,650 | 3,660 | 74,000 |
| 2023/09/11 | 3,715 | 3,715 | 3,650 | 3,665 | 74,200 |
| 2023/09/08 | 3,720 | 3,745 | 3,700 | 3,715 | 103,200 |
| 2023/09/07 | 3,695 | 3,755 | 3,690 | 3,755 | 131,500 |
| 2023/09/06 | 3,695 | 3,700 | 3,670 | 3,700 | 84,100 |
| 2023/09/05 | 3,665 | 3,700 | 3,665 | 3,700 | 122,900 |
| 2023/09/04 | 3,580 | 3,660 | 3,580 | 3,660 | 154,500 |
| 2023/09/01 | 3,550 | 3,575 | 3,545 | 3,575 | 101,400 |
| 2023/08/31 | 3,555 | 3,580 | 3,555 | 3,555 | 158,200 |
| 2023/08/30 | 3,520 | 3,560 | 3,520 | 3,560 | 108,000 |
| 2023/08/29 | 3,570 | 3,580 | 3,540 | 3,560 | 260,900 |
| 2023/08/28 | 3,555 | 3,560 | 3,525 | 3,555 | 74,900 |
| 2023/08/25 | 3,540 | 3,555 | 3,525 | 3,540 | 65,800 |
| 2023/08/24 | 3,560 | 3,565 | 3,545 | 3,550 | 49,100 |
| 2023/08/23 | 3,555 | 3,555 | 3,530 | 3,550 | 50,300 |
| 2023/08/22 | 3,550 | 3,565 | 3,535 | 3,560 | 55,700 |
| 2023/08/21 | 3,525 | 3,545 | 3,510 | 3,535 | 68,600 |
| 2023/08/18 | 3,510 | 3,520 | 3,480 | 3,490 | 62,000 |
| 2023/08/17 | 3,555 | 3,555 | 3,505 | 3,535 | 59,000 |
| 2023/08/16 | 3,550 | 3,560 | 3,540 | 3,550 | 71,900 |
| 2023/08/15 | 3,550 | 3,560 | 3,540 | 3,560 | 67,000 |
| 2023/08/14 | 3,555 | 3,575 | 3,525 | 3,535 | 83,400 |
| 2023/08/10 | 3,530 | 3,540 | 3,495 | 3,540 | 65,700 |
| 2023/08/09 | 3,530 | 3,530 | 3,500 | 3,530 | 74,100 |
| 2023/08/08 | 3,485 | 3,520 | 3,480 | 3,520 | 70,200 |
| 2023/08/07 | 3,440 | 3,480 | 3,440 | 3,480 | 59,900 |
| 2023/08/04 | 3,405 | 3,445 | 3,405 | 3,440 | 44,100 |
| 2023/08/03 | 3,425 | 3,435 | 3,410 | 3,420 | 81,600 |
| 2023/08/02 | 3,440 | 3,455 | 3,425 | 3,435 | 84,300 |
| 2023/08/01 | 3,480 | 3,490 | 3,450 | 3,450 | 73,600 |
| 2023/07/31 | 3,470 | 3,485 | 3,455 | 3,480 | 88,700 |
| 2023/07/28 | 3,415 | 3,450 | 3,405 | 3,450 | 115,000 |
| 2023/07/27 | 3,445 | 3,455 | 3,420 | 3,430 | 68,500 |
| 2023/07/26 | 3,455 | 3,460 | 3,430 | 3,440 | 71,900 |
| 2023/07/25 | 3,465 | 3,495 | 3,450 | 3,455 | 51,400 |
| 2023/07/24 | 3,425 | 3,480 | 3,425 | 3,465 | 94,600 |
| 2023/07/21 | 3,465 | 3,465 | 3,425 | 3,425 | 98,300 |
| 2023/07/20 | 3,480 | 3,500 | 3,465 | 3,465 | 76,200 |
| 2023/07/19 | 3,470 | 3,500 | 3,460 | 3,480 | 73,400 |
| 2023/07/18 | 3,505 | 3,510 | 3,445 | 3,445 | 96,500 |
| 2023/07/14 | 3,565 | 3,580 | 3,510 | 3,515 | 137,900 |
| 2023/07/13 | 3,605 | 3,640 | 3,560 | 3,565 | 126,500 |
| 2023/07/12 | 3,555 | 3,715 | 3,545 | 3,600 | 444,400 |
| 2023/07/11 | 3,505 | 3,530 | 3,470 | 3,490 | 106,100 |
| 2023/07/10 | 3,465 | 3,515 | 3,460 | 3,500 | 132,900 |
| 2023/07/07 | 3,405 | 3,465 | 3,400 | 3,445 | 72,900 |
| 2023/07/06 | 3,475 | 3,485 | 3,430 | 3,430 | 84,100 |
| 2023/07/05 | 3,480 | 3,500 | 3,470 | 3,485 | 50,700 |
| 2023/07/04 | 3,510 | 3,530 | 3,495 | 3,500 | 77,600 |
| 2023/07/03 | 3,500 | 3,530 | 3,500 | 3,510 | 66,100 |
| 2023/06/30 | 3,505 | 3,525 | 3,480 | 3,500 | 104,000 |
| 2023/06/29 | 3,535 | 3,540 | 3,505 | 3,520 | 59,200 |
| 2023/06/28 | 3,490 | 3,535 | 3,490 | 3,535 | 86,500 |
| 2023/06/27 | 3,485 | 3,510 | 3,475 | 3,480 | 49,900 |
| 2023/06/26 | 3,475 | 3,500 | 3,450 | 3,490 | 52,200 |
| 2023/06/23 | 3,500 | 3,515 | 3,465 | 3,475 | 74,800 |
| 2023/06/22 | 3,505 | 3,535 | 3,500 | 3,505 | 99,200 |
| 2023/06/21 | 3,485 | 3,515 | 3,475 | 3,490 | 65,000 |
| 2023/06/20 | 3,500 | 3,500 | 3,450 | 3,480 | 81,500 |
| 2023/06/19 | 3,545 | 3,555 | 3,500 | 3,520 | 67,200 |
| 2023/06/16 | 3,505 | 3,530 | 3,505 | 3,525 | 92,300 |
| 2023/06/15 | 3,525 | 3,540 | 3,505 | 3,505 | 60,500 |
| 2023/06/14 | 3,530 | 3,545 | 3,515 | 3,525 | 66,300 |
| 2023/06/13 | 3,535 | 3,545 | 3,515 | 3,515 | 68,900 |
| 2023/06/12 | 3,535 | 3,550 | 3,525 | 3,525 | 70,200 |
| 2023/06/09 | 3,535 | 3,575 | 3,510 | 3,530 | 112,300 |
| 2023/06/08 | 3,480 | 3,525 | 3,475 | 3,480 | 72,800 |
| 2023/06/07 | 3,510 | 3,545 | 3,485 | 3,490 | 89,100 |
| 2023/06/06 | 3,510 | 3,520 | 3,475 | 3,510 | 50,700 |
| 2023/06/05 | 3,550 | 3,570 | 3,520 | 3,535 | 76,600 |
| 2023/06/02 | 3,440 | 3,515 | 3,440 | 3,505 | 77,700 |
| 2023/06/01 | 3,490 | 3,495 | 3,440 | 3,440 | 66,200 |
| 2023/05/31 | 3,480 | 3,500 | 3,435 | 3,490 | 193,400 |
| 2023/05/30 | 3,540 | 3,555 | 3,505 | 3,510 | 54,300 |
| 2023/05/29 | 3,630 | 3,635 | 3,565 | 3,565 | 54,300 |
| 2023/05/26 | 3,625 | 3,625 | 3,600 | 3,600 | 53,200 |
| 2023/05/25 | 3,610 | 3,640 | 3,595 | 3,625 | 67,400 |
| 2023/05/24 | 3,650 | 3,670 | 3,625 | 3,625 | 53,000 |
| 2023/05/23 | 3,725 | 3,735 | 3,650 | 3,665 | 80,200 |
| 2023/05/22 | 3,760 | 3,775 | 3,695 | 3,715 | 98,600 |
| 2023/05/19 | 3,745 | 3,795 | 3,735 | 3,760 | 85,000 |
| 2023/05/18 | 3,745 | 3,760 | 3,690 | 3,750 | 135,800 |
| 2023/05/17 | 3,755 | 3,770 | 3,735 | 3,735 | 70,000 |
| 2023/05/16 | 3,745 | 3,760 | 3,735 | 3,755 | 81,100 |
| 2023/05/15 | 3,735 | 3,770 | 3,720 | 3,725 | 92,600 |
| 2023/05/12 | 3,660 | 3,725 | 3,660 | 3,710 | 139,800 |
| 2023/05/11 | 3,645 | 3,665 | 3,640 | 3,660 | 46,900 |
| 2023/05/10 | 3,680 | 3,700 | 3,645 | 3,655 | 76,400 |
| 2023/05/09 | 3,635 | 3,690 | 3,635 | 3,670 | 99,100 |
| 2023/05/08 | 3,645 | 3,685 | 3,625 | 3,630 | 89,900 |
| 2023/05/02 | 3,690 | 3,690 | 3,625 | 3,645 | 92,800 |
| 2023/05/01 | 3,665 | 3,690 | 3,660 | 3,680 | 85,600 |
| 2023/04/28 | 3,645 | 3,685 | 3,625 | 3,665 | 108,000 |
| 2023/04/27 | 3,650 | 3,660 | 3,605 | 3,620 | 138,000 |
| 2023/04/26 | 3,625 | 3,690 | 3,620 | 3,650 | 98,100 |
| 2023/04/25 | 3,670 | 3,680 | 3,640 | 3,645 | 87,000 |
| 2023/04/24 | 3,650 | 3,685 | 3,625 | 3,660 | 106,400 |
| 2023/04/21 | 3,585 | 3,665 | 3,580 | 3,655 | 149,500 |
| 2023/04/20 | 3,545 | 3,655 | 3,535 | 3,590 | 222,700 |
| 2023/04/19 | 3,500 | 3,560 | 3,500 | 3,545 | 133,600 |
| 2023/04/18 | 3,440 | 3,520 | 3,410 | 3,520 | 168,600 |
| 2023/04/17 | 3,480 | 3,490 | 3,450 | 3,455 | 112,400 |
| 2023/04/14 | 3,455 | 3,525 | 3,450 | 3,520 | 168,200 |
| 2023/04/13 | 3,420 | 3,480 | 3,405 | 3,445 | 177,900 |
| 2023/04/12 | 3,340 | 3,445 | 3,340 | 3,420 | 430,200 |
| 2023/04/11 | 3,245 | 3,290 | 3,235 | 3,275 | 119,900 |
| 2023/04/10 | 3,230 | 3,245 | 3,210 | 3,225 | 78,700 |
| 2023/04/07 | 3,230 | 3,235 | 3,215 | 3,225 | 55,800 |
| 2023/04/06 | 3,200 | 3,230 | 3,185 | 3,200 | 107,800 |
| 2023/04/05 | 3,250 | 3,270 | 3,205 | 3,205 | 96,500 |
| 2023/04/04 | 3,285 | 3,285 | 3,245 | 3,270 | 76,700 |
| 2023/04/03 | 3,255 | 3,290 | 3,250 | 3,265 | 93,900 |
| 2023/03/31 | 3,240 | 3,260 | 3,240 | 3,245 | 80,000 |
| 2023/03/30 | 3,245 | 3,260 | 3,210 | 3,230 | 100,300 |
| 2023/03/29 | 3,220 | 3,265 | 3,215 | 3,265 | 124,000 |
| 2023/03/28 | 3,195 | 3,210 | 3,190 | 3,205 | 45,800 |
| 2023/03/27 | 3,220 | 3,220 | 3,185 | 3,185 | 68,700 |
| 2023/03/24 | 3,160 | 3,200 | 3,145 | 3,195 | 66,600 |
| 2023/03/23 | 3,130 | 3,170 | 3,125 | 3,165 | 79,400 |
| 2023/03/22 | 3,150 | 3,160 | 3,105 | 3,150 | 157,400 |
| 2023/03/20 | 3,155 | 3,185 | 3,125 | 3,130 | 72,300 |
| 2023/03/17 | 3,160 | 3,200 | 3,145 | 3,185 | 169,700 |
| 2023/03/16 | 3,115 | 3,155 | 3,100 | 3,150 | 111,600 |
| 2023/03/15 | 3,120 | 3,175 | 3,115 | 3,155 | 127,500 |
| 2023/03/14 | 3,160 | 3,165 | 3,080 | 3,090 | 216,900 |
| 2023/03/13 | 3,240 | 3,240 | 3,185 | 3,205 | 71,900 |
| 2023/03/10 | 3,250 | 3,265 | 3,225 | 3,245 | 108,000 |
| 2023/03/09 | 3,200 | 3,265 | 3,200 | 3,260 | 154,400 |
| 2023/03/08 | 3,205 | 3,210 | 3,190 | 3,205 | 138,400 |
| 2023/03/07 | 3,185 | 3,225 | 3,175 | 3,225 | 123,600 |
| 2023/03/06 | 3,180 | 3,220 | 3,180 | 3,210 | 98,400 |
| 2023/03/03 | 3,175 | 3,190 | 3,155 | 3,180 | 141,600 |
| 2023/03/02 | 3,180 | 3,195 | 3,150 | 3,155 | 79,500 |
| 2023/03/01 | 3,170 | 3,190 | 3,150 | 3,165 | 102,200 |
| 2023/02/28 | 3,220 | 3,225 | 3,170 | 3,170 | 169,700 |
| 2023/02/27 | 3,240 | 3,245 | 3,200 | 3,230 | 353,100 |
| 2023/02/24 | 3,245 | 3,300 | 3,240 | 3,300 | 934,800 |
| 2023/02/22 | 3,335 | 3,335 | 3,245 | 3,245 | 279,300 |
| 2023/02/21 | 3,340 | 3,360 | 3,315 | 3,320 | 191,200 |
| 2023/02/20 | 3,330 | 3,370 | 3,330 | 3,360 | 272,100 |
| 2023/02/17 | 3,315 | 3,325 | 3,305 | 3,325 | 250,100 |
| 2023/02/16 | 3,300 | 3,335 | 3,300 | 3,315 | 202,300 |
| 2023/02/15 | 3,305 | 3,335 | 3,300 | 3,305 | 103,500 |
| 2023/02/14 | 3,305 | 3,325 | 3,280 | 3,325 | 116,400 |
| 2023/02/13 | 3,340 | 3,340 | 3,285 | 3,285 | 196,200 |
| 2023/02/10 | 3,305 | 3,330 | 3,290 | 3,330 | 330,200 |
| 2023/02/09 | 3,260 | 3,295 | 3,260 | 3,285 | 182,500 |
| 2023/02/08 | 3,275 | 3,295 | 3,265 | 3,265 | 95,700 |
| 2023/02/07 | 3,300 | 3,335 | 3,285 | 3,300 | 84,500 |
| 2023/02/06 | 3,305 | 3,325 | 3,290 | 3,315 | 135,600 |
| 2023/02/03 | 3,285 | 3,295 | 3,255 | 3,260 | 167,000 |
| 2023/02/02 | 3,340 | 3,340 | 3,295 | 3,295 | 97,200 |
| 2023/02/01 | 3,350 | 3,350 | 3,305 | 3,305 | 86,000 |
| 2023/01/31 | 3,300 | 3,350 | 3,300 | 3,340 | 88,900 |
| 2023/01/30 | 3,285 | 3,305 | 3,270 | 3,300 | 99,000 |
| 2023/01/27 | 3,290 | 3,305 | 3,260 | 3,260 | 97,400 |
| 2023/01/26 | 3,290 | 3,300 | 3,280 | 3,290 | 44,100 |
| 2023/01/25 | 3,285 | 3,295 | 3,270 | 3,280 | 45,800 |
| 2023/01/24 | 3,280 | 3,310 | 3,270 | 3,290 | 51,300 |
| 2023/01/23 | 3,235 | 3,285 | 3,235 | 3,275 | 66,300 |
| 2023/01/20 | 3,250 | 3,250 | 3,215 | 3,225 | 56,100 |
| 2023/01/19 | 3,240 | 3,245 | 3,220 | 3,240 | 37,400 |
| 2023/01/18 | 3,230 | 3,260 | 3,210 | 3,240 | 40,400 |
| 2023/01/17 | 3,190 | 3,225 | 3,190 | 3,225 | 31,100 |
| 2023/01/16 | 3,270 | 3,280 | 3,190 | 3,190 | 80,200 |
| 2023/01/13 | 3,290 | 3,335 | 3,290 | 3,290 | 58,600 |
| 2023/01/12 | 3,370 | 3,370 | 3,275 | 3,310 | 98,400 |
| 2023/01/11 | 3,350 | 3,350 | 3,305 | 3,320 | 59,200 |
| 2023/01/10 | 3,380 | 3,390 | 3,315 | 3,325 | 74,600 |
| 2023/01/06 | 3,410 | 3,420 | 3,370 | 3,380 | 50,100 |
| 2023/01/05 | 3,395 | 3,410 | 3,380 | 3,400 | 40,800 |
| 2023/01/04 | 3,440 | 3,440 | 3,390 | 3,405 | 45,400 |