日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コロワイド(7616)の株価時系列情報

コロワイド(7616)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
2004/12/30 1,155 1,210 1,155 1,191 42,000
2004/12/29 1,140 1,161 1,139 1,153 60,500
2004/12/28 1,116 1,139 1,112 1,121 45,500
2004/12/27 1,090 1,105 1,090 1,100 25,500
2004/12/24 1,090 1,100 1,080 1,086 50,000
2004/12/22 1,101 1,105 1,084 1,088 73,000
2004/12/21 1,053 1,119 1,053 1,118 106,500
2004/12/20 1,022 1,043 1,022 1,042 36,500
2004/12/17 1,006 1,049 1,003 1,019 66,000
2004/12/16 1,044 1,044 1,012 1,020 69,500
2004/12/15 1,076 1,076 1,045 1,045 41,000
2004/12/14 1,083 1,084 1,068 1,077 31,000
2004/12/13 1,091 1,097 1,081 1,081 33,000
2004/12/10 1,089 1,097 1,086 1,086 33,000
2004/12/09 1,076 1,090 1,073 1,078 16,000
2004/12/08 1,089 1,090 1,075 1,075 37,500
2004/12/07 1,110 1,110 1,083 1,089 47,500
2004/12/06 1,108 1,111 1,090 1,111 33,000
2004/12/03 1,148 1,148 1,076 1,104 74,000
2004/12/02 1,115 1,138 1,115 1,135 60,000
2004/12/01 1,126 1,128 1,112 1,112 46,500
2004/11/30 1,170 1,170 1,101 1,116 81,500
2004/11/29 1,172 1,185 1,171 1,173 23,500
2004/11/26 1,201 1,201 1,192 1,192 19,500
2004/11/25 1,210 1,210 1,190 1,207 15,000
2004/11/24 1,216 1,220 1,210 1,210 19,000
2004/11/22 1,240 1,240 1,213 1,220 21,500
2004/11/19 1,234 1,241 1,234 1,240 13,000
2004/11/18 1,224 1,236 1,224 1,234 8,000
2004/11/17 1,239 1,239 1,223 1,224 7,500
2004/11/16 1,232 1,244 1,232 1,232 6,000
2004/11/15 1,239 1,245 1,230 1,230 21,500
2004/11/12 1,222 1,245 1,222 1,241 20,000
2004/11/11 1,239 1,245 1,230 1,230 21,000
2004/11/10 1,240 1,240 1,230 1,239 14,000
2004/11/09 1,230 1,239 1,227 1,233 9,500
2004/11/08 1,234 1,237 1,231 1,231 8,500
2004/11/05 1,245 1,245 1,233 1,245 6,000
2004/11/04 1,246 1,254 1,228 1,254 23,500
2004/11/02 1,233 1,248 1,219 1,227 35,000
2004/11/01 1,238 1,249 1,216 1,249 39,000
2004/10/29 1,202 1,240 1,200 1,240 37,500
2004/10/28 1,208 1,250 1,203 1,222 58,000
2004/10/27 1,190 1,223 1,186 1,186 28,000
2004/10/26 1,171 1,187 1,171 1,172 20,500
2004/10/25 1,161 1,189 1,161 1,170 67,000
2004/10/22 1,206 1,221 1,206 1,221 16,500
2004/10/21 1,250 1,250 1,202 1,204 45,000
2004/10/20 1,242 1,271 1,242 1,263 31,000
2004/10/19 1,264 1,264 1,251 1,262 16,000
2004/10/18 1,230 1,249 1,225 1,244 41,500
2004/10/15 1,221 1,248 1,215 1,215 46,500
2004/10/14 1,211 1,229 1,202 1,220 70,000
2004/10/13 1,231 1,248 1,209 1,210 65,000
2004/10/12 1,288 1,288 1,228 1,229 70,500
2004/10/08 1,310 1,311 1,268 1,277 62,000
2004/10/07 1,341 1,341 1,304 1,327 42,000
2004/10/06 1,338 1,348 1,335 1,340 84,500
2004/10/05 1,337 1,365 1,335 1,352 90,500
2004/10/04 1,345 1,350 1,330 1,337 179,500
2004/10/01 1,330 1,347 1,322 1,347 33,000
2004/09/30 1,320 1,364 1,320 1,340 45,500
2004/09/29 1,309 1,315 1,293 1,308 63,500
2004/09/28 1,264 1,303 1,220 1,292 57,500
2004/09/27 1,299 1,318 1,261 1,265 101,000
2004/09/24 1,350 1,367 1,350 1,359 60,000
2004/09/22 1,390 1,390 1,381 1,381 59,000
2004/09/21 1,386 1,390 1,385 1,390 32,500
2004/09/17 1,375 1,382 1,375 1,382 23,000
2004/09/16 1,360 1,372 1,360 1,370 27,000
2004/09/15 1,380 1,380 1,349 1,360 75,500
2004/09/14 1,379 1,381 1,376 1,378 15,500
2004/09/13 1,385 1,386 1,375 1,376 13,500
2004/09/10 1,380 1,388 1,365 1,380 75,000
2004/09/09 1,350 1,388 1,345 1,365 37,500
2004/09/08 1,349 1,350 1,340 1,345 16,000
2004/09/07 1,350 1,350 1,334 1,335 23,000
2004/09/06 1,328 1,350 1,320 1,350 18,000
2004/09/03 1,303 1,318 1,303 1,315 12,500
2004/09/02 1,290 1,325 1,290 1,297 38,000
2004/09/01 1,280 1,290 1,280 1,286 43,500
2004/08/31 1,274 1,287 1,274 1,279 30,000
2004/08/30 1,280 1,280 1,275 1,279 34,000
2004/08/27 1,284 1,284 1,279 1,282 10,000
2004/08/26 1,272 1,283 1,272 1,272 20,000
2004/08/25 1,274 1,279 1,271 1,272 25,500
2004/08/24 1,285 1,285 1,275 1,278 17,500
2004/08/23 1,289 1,289 1,281 1,288 27,000
2004/08/20 1,269 1,288 1,261 1,275 22,500
2004/08/19 1,280 1,280 1,261 1,269 36,000
2004/08/18 1,257 1,267 1,257 1,267 21,500
2004/08/17 1,231 1,270 1,230 1,259 30,500
2004/08/16 1,235 1,235 1,221 1,230 14,000
2004/08/13 1,234 1,235 1,229 1,232 8,000
2004/08/12 1,232 1,234 1,222 1,230 9,500
2004/08/11 1,230 1,249 1,230 1,238 19,500
2004/08/10 1,216 1,231 1,213 1,221 14,500
2004/08/09 1,197 1,216 1,195 1,216 12,000
2004/08/06 1,220 1,223 1,192 1,197 35,500
2004/08/05 1,210 1,236 1,192 1,231 29,000
2004/08/04 1,160 1,210 1,150 1,210 64,000
2004/08/03 1,260 1,263 1,150 1,150 66,500
2004/08/02 1,273 1,273 1,260 1,260 13,500
2004/07/30 1,270 1,270 1,250 1,258 20,500
2004/07/29 1,285 1,285 1,266 1,270 21,500
2004/07/28 1,261 1,270 1,261 1,270 10,500
2004/07/27 1,255 1,270 1,250 1,250 20,000
2004/07/26 1,270 1,270 1,256 1,257 19,000
2004/07/23 1,267 1,285 1,267 1,270 19,500
2004/07/22 1,284 1,284 1,266 1,267 46,500
2004/07/21 1,291 1,291 1,276 1,277 17,000
2004/07/20 1,278 1,295 1,250 1,289 30,000
2004/07/16 1,289 1,289 1,279 1,280 22,500
2004/07/15 1,290 1,297 1,281 1,281 33,000
2004/07/14 1,290 1,315 1,281 1,281 64,500
2004/07/13 1,279 1,294 1,279 1,285 81,500
2004/07/12 1,259 1,297 1,259 1,280 25,500
2004/07/09 1,259 1,259 1,242 1,253 29,000
2004/07/08 1,240 1,273 1,240 1,255 61,500
2004/07/07 1,226 1,248 1,223 1,236 38,000
2004/07/06 1,286 1,286 1,247 1,280 63,500
2004/07/05 1,304 1,320 1,290 1,295 54,500
2004/07/02 1,285 1,345 1,260 1,324 248,000
2004/07/01 1,269 1,292 1,251 1,292 51,000
2004/06/30 1,201 1,279 1,196 1,241 107,500
2004/06/29 1,188 1,199 1,180 1,195 33,000
2004/06/28 1,172 1,179 1,171 1,175 49,000
2004/06/25 1,176 1,182 1,155 1,171 39,500
2004/06/24 1,185 1,185 1,164 1,175 20,500
2004/06/23 1,206 1,208 1,188 1,188 21,500
2004/06/22 1,220 1,220 1,208 1,208 18,000
2004/06/21 1,229 1,230 1,216 1,216 37,500
2004/06/18 1,227 1,230 1,201 1,208 34,000
2004/06/17 1,220 1,236 1,195 1,229 56,000
2004/06/16 1,190 1,202 1,171 1,202 58,000
2004/06/15 1,184 1,195 1,165 1,170 19,500
2004/06/14 1,119 1,257 1,119 1,183 32,000
2004/06/11 1,114 1,125 1,100 1,100 54,000
2004/06/10 1,111 1,128 1,106 1,115 12,000
2004/06/09 1,120 1,124 1,110 1,110 10,500
2004/06/08 1,099 1,120 1,099 1,110 12,000
2004/06/07 1,120 1,120 1,101 1,119 15,000
2004/06/04 1,090 1,100 1,085 1,100 6,500
2004/06/03 1,093 1,105 1,087 1,100 19,500
2004/06/02 1,093 1,094 1,087 1,090 5,000
2004/06/01 1,081 1,100 1,081 1,094 24,000
2004/05/31 1,076 1,120 1,057 1,120 61,500
2004/05/28 1,062 1,077 1,055 1,056 11,000
2004/05/27 1,079 1,079 1,057 1,057 20,500
2004/05/26 1,070 1,089 1,055 1,089 31,500
2004/05/25 1,050 1,064 1,038 1,050 11,000
2004/05/24 1,068 1,080 1,030 1,030 43,500
2004/05/21 1,036 1,065 1,036 1,064 24,000
2004/05/20 1,056 1,056 1,027 1,035 18,000
2004/05/19 1,031 1,070 1,030 1,055 26,000
2004/05/18 1,004 1,033 1,002 1,024 10,500
2004/05/17 1,050 1,050 1,010 1,024 15,500
2004/05/14 1,070 1,070 1,048 1,061 35,500
2004/05/13 1,069 1,070 1,040 1,070 26,500
2004/05/12 1,050 1,070 1,028 1,069 36,000
2004/05/11 972 1,050 972 1,010 56,500
2004/05/10 1,032 1,045 983 990 52,000
2004/05/07 1,056 1,069 1,040 1,052 16,500
2004/05/06 1,100 1,105 1,052 1,057 30,000
2004/04/30 1,130 1,130 1,090 1,095 81,500
2004/04/28 1,090 1,090 1,075 1,090 37,000
2004/04/27 990 990 985 990 9,000
2004/04/26 981 993 976 988 13,000
2004/04/23 988 996 985 996 31,500
2004/04/22 993 993 986 986 8,500
2004/04/21 992 993 980 985 17,500
2004/04/20 971 988 971 985 13,000
2004/04/19 986 988 972 980 8,500
2004/04/16 962 990 960 985 19,500
2004/04/15 995 997 952 955 40,500
2004/04/14 988 995 984 995 27,500
2004/04/13 988 995 982 995 28,000
2004/04/12 985 991 980 980 27,000
2004/04/09 988 988 978 985 23,500
2004/04/08 979 994 976 994 33,500
2004/04/07 979 981 973 976 25,500
2004/04/06 959 978 959 978 26,500
2004/04/05 960 963 952 958 20,000
2004/04/02 960 960 955 958 12,000
2004/04/01 964 965 952 960 11,500
2004/03/31 944 961 944 961 34,500
2004/03/30 960 962 943 943 13,000
2004/03/29 953 962 953 955 25,000
2004/03/26 936 960 936 945 50,500
2004/03/25 989 993 989 991 74,000
2004/03/24 986 990 983 986 49,500
2004/03/23 987 990 983 986 23,500
2004/03/22 990 993 987 987 25,000
2004/03/19 988 989 984 986 27,000
2004/03/18 985 990 985 990 29,500
2004/03/17 985 989 984 989 21,000
2004/03/16 990 990 983 983 19,500
2004/03/15 990 991 989 990 21,000
2004/03/12 991 991 987 989 21,500
2004/03/11 985 996 982 989 12,000
2004/03/10 990 993 984 985 27,000
2004/03/09 991 999 990 993 23,500
2004/03/08 982 990 981 986 22,000
2004/03/05 978 980 975 975 24,000
2004/03/04 970 980 970 973 13,500
2004/03/03 971 975 968 973 14,000
2004/03/02 958 967 958 967 24,000
2004/03/01 948 957 948 957 16,500
2004/02/27 944 946 936 945 13,000
2004/02/26 945 947 941 944 9,000
2004/02/25 937 945 937 944 8,500
2004/02/24 939 939 936 936 10,000
2004/02/23 940 940 936 939 9,500
2004/02/20 930 937 930 936 7,500
2004/02/19 940 940 935 935 5,000
2004/02/18 938 938 935 936 10,000
2004/02/17 931 937 930 937 9,000
2004/02/16 935 935 929 930 11,500
2004/02/13 935 935 925 930 6,500
2004/02/12 929 930 927 927 6,500
2004/02/10 920 930 920 930 8,500
2004/02/09 930 930 920 928 10,500
2004/02/06 924 925 917 917 8,000
2004/02/05 920 925 920 925 5,500
2004/02/04 926 926 917 920 5,500
2004/02/03 927 927 920 925 7,000
2004/02/02 911 929 911 925 4,000
2004/01/30 921 921 910 910 9,500
2004/01/29 926 930 920 920 20,500
2004/01/28 928 936 925 936 8,500
2004/01/27 926 930 926 927 8,500
2004/01/26 935 935 926 926 22,000
2004/01/23 940 940 932 938 5,000
2004/01/22 940 940 932 933 16,500
2004/01/21 938 945 932 944 9,000
2004/01/20 932 938 931 938 10,500
2004/01/19 931 940 931 935 6,000
2004/01/16 942 942 931 931 5,000
2004/01/15 941 949 932 932 5,500
2004/01/14 960 960 935 941 14,500
2004/01/13 930 955 930 954 14,000
2004/01/09 927 933 925 930 12,500
2004/01/08 915 926 915 926 12,500
2004/01/07 915 917 914 914 3,500
2004/01/06 916 917 915 916 12,000
2004/01/05 902 910 902 910 3,000

このページの先頭へ