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
2006/12/29 599 601 597 599 100,000
2006/12/28 607 609 586 596 219,500
2006/12/27 617 617 600 603 308,000
2006/12/26 580 605 579 605 377,000
2006/12/25 571 580 568 576 295,000
2006/12/22 577 579 570 570 359,000
2006/12/21 582 585 573 579 343,500
2006/12/20 579 587 579 584 384,000
2006/12/19 595 598 571 574 780,000
2006/12/18 598 611 594 599 913,000
2006/12/15 640 645 627 629 371,500
2006/12/14 650 651 642 645 239,000
2006/12/13 651 654 643 652 171,500
2006/12/12 653 659 650 651 174,000
2006/12/11 670 673 653 656 366,500
2006/12/08 675 677 667 668 242,500
2006/12/07 673 676 671 672 139,500
2006/12/06 672 674 668 671 112,000
2006/12/05 672 674 665 665 181,500
2006/12/04 668 670 659 663 337,500
2006/12/01 666 670 660 667 183,500
2006/11/30 676 678 653 661 356,500
2006/11/29 657 659 646 656 285,000
2006/11/28 640 643 630 637 423,000
2006/11/27 617 658 611 655 694,500
2006/11/24 620 625 602 619 415,000
2006/11/22 563 613 563 610 692,000
2006/11/21 605 605 578 583 588,000
2006/11/20 621 622 593 605 577,500
2006/11/17 662 664 627 634 568,000
2006/11/16 657 674 654 662 454,500
2006/11/15 694 697 653 653 866,000
2006/11/14 670 688 670 688 552,500
2006/11/13 671 684 666 675 437,500
2006/11/10 675 694 662 689 731,500
2006/11/09 707 710 677 684 917,500
2006/11/08 745 748 707 715 787,500
2006/11/07 783 783 742 753 663,500
2006/11/06 790 793 732 753 1,030,000
2006/11/02 830 835 781 789 842,500
2006/11/01 844 867 831 856 318,500
2006/10/31 870 870 842 850 812,500
2006/10/30 931 931 880 880 678,500
2006/10/27 969 989 959 980 272,500
2006/10/26 935 969 935 965 138,000
2006/10/25 965 971 940 944 150,000
2006/10/24 980 988 966 973 156,000
2006/10/23 960 988 954 984 237,500
2006/10/20 948 971 944 966 338,500
2006/10/19 935 950 933 941 224,000
2006/10/18 930 935 927 933 137,500
2006/10/17 930 937 928 931 174,500
2006/10/16 900 935 899 928 385,500
2006/10/13 907 914 899 906 138,500
2006/10/12 889 907 883 897 147,500
2006/10/11 894 898 881 881 166,500
2006/10/10 900 910 895 896 244,000
2006/10/06 911 919 906 908 79,500
2006/10/05 914 926 912 920 329,500
2006/10/04 928 928 881 886 322,000
2006/10/03 916 932 910 927 201,500
2006/10/02 927 930 912 921 144,500
2006/09/29 892 940 892 933 477,000
2006/09/28 894 901 888 901 159,000
2006/09/27 860 896 860 894 339,500
2006/09/26 862 874 845 855 432,500
2006/09/25 901 909 882 882 712,000
2006/09/22 902 925 902 916 446,500
2006/09/21 897 917 897 912 373,000
2006/09/20 902 902 894 897 143,000
2006/09/19 899 908 899 905 250,500
2006/09/15 895 904 888 892 216,000
2006/09/14 878 919 869 915 441,500
2006/09/13 879 881 861 863 161,500
2006/09/12 880 881 843 859 524,000
2006/09/11 920 922 895 896 328,000
2006/09/08 910 938 910 922 375,500
2006/09/07 918 925 910 916 272,500
2006/09/06 930 931 910 918 168,000
2006/09/05 915 928 908 928 198,500
2006/09/04 908 919 903 904 133,500
2006/09/01 892 900 881 899 173,000
2006/08/31 870 910 870 893 363,000
2006/08/30 861 870 860 870 152,500
2006/08/29 857 866 856 859 112,500
2006/08/28 861 868 850 857 210,000
2006/08/25 843 868 843 860 193,000
2006/08/24 847 847 843 843 81,000
2006/08/23 845 849 844 848 47,500
2006/08/22 847 847 842 846 66,500
2006/08/21 848 850 843 843 81,500
2006/08/18 850 850 840 845 63,500
2006/08/17 847 857 837 838 160,500
2006/08/16 820 838 817 837 139,000
2006/08/15 802 814 800 808 106,500
2006/08/14 798 814 794 812 227,000
2006/08/11 795 799 792 797 75,000
2006/08/10 795 804 793 797 194,000
2006/08/09 776 793 776 793 147,500
2006/08/08 770 785 765 771 107,500
2006/08/07 796 796 770 770 173,500
2006/08/04 801 801 792 796 108,500
2006/08/03 794 810 794 809 222,500
2006/08/02 785 794 780 793 112,500
2006/08/01 791 795 782 786 119,500
2006/07/31 766 785 766 783 127,000
2006/07/28 742 758 740 753 118,000
2006/07/27 758 768 741 747 322,500
2006/07/26 777 782 760 760 74,000
2006/07/25 790 790 772 776 89,500
2006/07/24 787 788 767 771 153,500
2006/07/21 791 798 782 794 186,500
2006/07/20 740 785 740 781 167,000
2006/07/19 733 743 726 726 169,000
2006/07/18 759 759 731 733 212,000
2006/07/14 769 769 752 756 169,500
2006/07/13 758 777 757 765 137,000
2006/07/12 785 790 758 769 219,000
2006/07/11 795 799 779 781 143,000
2006/07/10 785 792 777 791 133,500
2006/07/07 806 807 786 788 139,000
2006/07/06 804 805 792 803 229,000
2006/07/05 811 816 800 802 221,000
2006/07/04 811 820 808 817 135,000
2006/07/03 825 825 807 807 127,500
2006/06/30 800 821 800 818 157,000
2006/06/29 794 798 790 791 158,000
2006/06/28 792 796 787 791 174,500
2006/06/27 789 802 787 802 105,500
2006/06/26 788 788 780 783 67,000
2006/06/23 779 785 765 780 105,500
2006/06/22 761 782 761 782 247,000
2006/06/21 751 765 747 756 170,000
2006/06/20 779 783 742 743 308,500
2006/06/19 780 788 778 782 125,500
2006/06/16 781 785 772 772 166,000
2006/06/15 774 774 752 759 229,500
2006/06/14 730 746 726 744 203,500
2006/06/13 749 759 737 738 180,500
2006/06/12 734 750 728 744 190,500
2006/06/09 700 735 700 725 421,500
2006/06/08 726 735 715 717 355,000
2006/06/07 770 770 737 746 382,500
2006/06/06 770 781 763 777 168,000
2006/06/05 772 796 754 776 390,500
2006/06/02 782 785 750 772 346,000
2006/06/01 808 808 785 786 220,000
2006/05/31 802 814 791 807 215,000
2006/05/30 819 819 804 810 165,500
2006/05/29 835 840 818 821 160,000
2006/05/26 826 833 824 828 94,500
2006/05/25 831 838 826 832 202,500
2006/05/24 830 842 815 839 167,500
2006/05/23 840 853 820 832 142,000
2006/05/22 860 880 842 846 160,000
2006/05/19 811 855 811 852 172,500
2006/05/18 785 833 765 831 348,500
2006/05/17 839 849 781 801 441,000
2006/05/16 882 892 835 838 384,500
2006/05/15 884 910 870 901 191,500
2006/05/12 896 896 863 885 339,500
2006/05/11 932 933 891 896 503,500
2006/05/10 962 970 930 938 258,000
2006/05/09 980 980 954 971 194,500
2006/05/08 931 988 928 970 380,500
2006/05/02 928 928 911 923 178,500
2006/05/01 957 972 926 932 314,000
2006/04/28 949 960 940 958 221,000
2006/04/27 940 944 936 942 75,500
2006/04/26 946 956 932 946 162,000
2006/04/25 929 948 929 941 109,000
2006/04/24 962 963 922 922 233,500
2006/04/21 954 981 953 966 172,500
2006/04/20 961 971 954 954 159,500
2006/04/19 984 988 971 971 94,500
2006/04/18 954 979 952 971 100,500
2006/04/17 969 972 954 954 123,500
2006/04/14 975 978 966 970 112,000
2006/04/13 991 996 976 978 229,500
2006/04/12 1,010 1,011 995 995 154,500
2006/04/11 1,030 1,030 991 1,008 204,000
2006/04/10 1,005 1,030 1,000 1,025 319,500
2006/04/07 979 1,010 979 1,001 271,000
2006/04/06 1,010 1,017 978 984 523,000
2006/04/05 1,031 1,045 1,013 1,016 617,500
2006/04/04 987 1,033 986 1,015 750,500
2006/04/03 970 989 966 975 726,500
2006/03/31 918 958 905 945 699,500
2006/03/30 888 908 883 894 340,000
2006/03/29 870 887 868 873 355,000
2006/03/28 841 869 838 867 385,000
2006/03/28 1 -> 1.40 分割
2006/03/27 1,210 1,214 1,209 1,210 468,000
2006/03/24 1,200 1,210 1,200 1,208 210,000
2006/03/23 1,205 1,209 1,200 1,200 190,000
2006/03/22 1,210 1,215 1,180 1,193 468,500
2006/03/20 1,220 1,233 1,218 1,218 293,000
2006/03/17 1,258 1,271 1,230 1,235 183,000
2006/03/16 1,268 1,276 1,253 1,254 207,000
2006/03/15 1,280 1,290 1,263 1,268 274,000
2006/03/14 1,270 1,296 1,257 1,273 339,500
2006/03/13 1,220 1,244 1,215 1,238 198,000
2006/03/10 1,197 1,208 1,176 1,201 229,000
2006/03/09 1,145 1,167 1,142 1,167 174,500
2006/03/08 1,141 1,160 1,136 1,145 147,500
2006/03/07 1,152 1,162 1,140 1,144 171,000
2006/03/06 1,160 1,178 1,142 1,151 151,500
2006/03/03 1,135 1,180 1,135 1,158 156,000
2006/03/02 1,181 1,188 1,145 1,162 283,500
2006/03/01 1,180 1,195 1,165 1,188 130,500
2006/02/28 1,198 1,198 1,176 1,183 125,000
2006/02/27 1,187 1,220 1,180 1,180 151,000
2006/02/24 1,185 1,204 1,176 1,180 189,000
2006/02/23 1,200 1,228 1,177 1,184 218,500
2006/02/22 1,119 1,180 1,104 1,180 346,500
2006/02/21 987 1,114 987 1,079 335,000
2006/02/20 1,046 1,049 1,010 1,015 355,000
2006/02/17 1,114 1,151 1,077 1,077 288,000
2006/02/16 1,150 1,172 1,120 1,128 194,000
2006/02/15 1,170 1,188 1,144 1,157 228,500
2006/02/14 1,111 1,170 1,070 1,140 331,500
2006/02/13 1,229 1,230 1,140 1,148 408,000
2006/02/10 1,250 1,256 1,168 1,196 549,500
2006/02/09 1,257 1,289 1,255 1,262 400,500
2006/02/08 1,251 1,309 1,251 1,277 1,208,000
2006/02/07 1,312 1,324 1,230 1,234 1,027,500
2006/02/06 1,380 1,390 1,312 1,337 439,000
2006/02/03 1,390 1,390 1,362 1,369 293,000
2006/02/02 1,452 1,455 1,385 1,399 336,000
2006/02/01 1,492 1,527 1,451 1,451 316,000
2006/01/31 1,505 1,513 1,491 1,493 209,500
2006/01/30 1,485 1,515 1,470 1,492 340,500
2006/01/27 1,506 1,532 1,431 1,457 409,500
2006/01/26 1,383 1,538 1,370 1,501 388,000
2006/01/26 1 -> 1.50 分割
2006/01/25 2,070 2,075 2,045 2,045 173,500
2006/01/24 1,972 2,055 1,972 2,040 169,000
2006/01/23 1,980 2,040 1,946 1,981 138,500
2006/01/20 2,055 2,070 2,000 2,030 158,500
2006/01/19 1,800 2,060 1,799 1,984 276,500
2006/01/18 2,005 2,030 1,700 1,851 427,500
2006/01/17 2,120 2,140 2,050 2,080 232,000
2006/01/16 2,180 2,185 2,105 2,145 393,500
2006/01/13 1,886 2,180 1,886 2,100 667,499
2006/01/12 1,892 1,915 1,874 1,880 108,500
2006/01/11 1,882 1,934 1,855 1,862 155,500
2006/01/10 1,956 1,956 1,872 1,882 171,500
2006/01/06 1,995 2,015 1,950 1,950 254,000
2006/01/05 1,806 2,065 1,806 2,010 376,500
2006/01/04 1,783 1,838 1,783 1,804 51,500

このページの先頭へ