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 |
---|---|---|---|---|---|
2009/12/30 | 599 | 599 | 597 | 598 | 39,000 |
2009/12/29 | 593 | 599 | 592 | 598 | 39,500 |
2009/12/28 | 587 | 595 | 587 | 590 | 55,000 |
2009/12/25 | 585 | 586 | 581 | 586 | 60,000 |
2009/12/24 | 582 | 587 | 582 | 586 | 41,500 |
2009/12/22 | 580 | 584 | 580 | 582 | 34,000 |
2009/12/21 | 583 | 585 | 580 | 580 | 32,000 |
2009/12/18 | 576 | 584 | 575 | 584 | 51,500 |
2009/12/17 | 578 | 579 | 576 | 577 | 25,000 |
2009/12/16 | 573 | 578 | 571 | 577 | 68,500 |
2009/12/15 | 568 | 572 | 568 | 571 | 35,500 |
2009/12/14 | 568 | 570 | 562 | 568 | 66,000 |
2009/12/11 | 570 | 571 | 566 | 570 | 87,000 |
2009/12/10 | 564 | 569 | 564 | 569 | 55,500 |
2009/12/09 | 571 | 573 | 566 | 566 | 65,000 |
2009/12/08 | 575 | 579 | 572 | 573 | 61,000 |
2009/12/07 | 577 | 581 | 577 | 577 | 45,500 |
2009/12/04 | 579 | 579 | 572 | 575 | 43,500 |
2009/12/03 | 570 | 578 | 570 | 578 | 69,500 |
2009/12/02 | 572 | 575 | 568 | 570 | 55,500 |
2009/12/01 | 557 | 580 | 553 | 572 | 100,500 |
2009/11/30 | 534 | 556 | 534 | 555 | 98,000 |
2009/11/27 | 535 | 537 | 531 | 533 | 86,500 |
2009/11/26 | 538 | 539 | 535 | 537 | 67,000 |
2009/11/25 | 545 | 546 | 540 | 541 | 60,000 |
2009/11/24 | 563 | 563 | 546 | 547 | 100,000 |
2009/11/20 | 557 | 563 | 556 | 562 | 72,500 |
2009/11/19 | 566 | 568 | 560 | 561 | 65,500 |
2009/11/18 | 574 | 574 | 568 | 568 | 86,500 |
2009/11/17 | 577 | 578 | 573 | 574 | 55,500 |
2009/11/16 | 576 | 581 | 576 | 578 | 42,000 |
2009/11/13 | 583 | 584 | 576 | 576 | 65,000 |
2009/11/12 | 589 | 589 | 581 | 581 | 38,500 |
2009/11/11 | 584 | 588 | 584 | 586 | 44,500 |
2009/11/10 | 583 | 584 | 580 | 584 | 53,000 |
2009/11/09 | 587 | 587 | 580 | 581 | 86,500 |
2009/11/06 | 593 | 594 | 589 | 589 | 46,000 |
2009/11/05 | 592 | 595 | 591 | 592 | 30,500 |
2009/11/04 | 592 | 595 | 591 | 592 | 45,000 |
2009/11/02 | 590 | 593 | 588 | 592 | 125,000 |
2009/10/30 | 600 | 609 | 600 | 602 | 83,500 |
2009/10/29 | 596 | 597 | 592 | 596 | 120,000 |
2009/10/28 | 588 | 594 | 588 | 594 | 76,000 |
2009/10/27 | 588 | 588 | 581 | 586 | 90,500 |
2009/10/26 | 575 | 583 | 575 | 583 | 59,000 |
2009/10/23 | 574 | 576 | 572 | 573 | 58,500 |
2009/10/22 | 570 | 573 | 570 | 572 | 50,500 |
2009/10/21 | 574 | 576 | 570 | 572 | 73,500 |
2009/10/20 | 571 | 575 | 570 | 574 | 69,500 |
2009/10/19 | 566 | 570 | 566 | 569 | 55,000 |
2009/10/16 | 571 | 572 | 567 | 568 | 66,500 |
2009/10/15 | 575 | 576 | 570 | 570 | 83,000 |
2009/10/14 | 584 | 584 | 576 | 577 | 95,500 |
2009/10/13 | 576 | 594 | 576 | 583 | 108,000 |
2009/10/09 | 578 | 578 | 564 | 574 | 152,000 |
2009/10/08 | 583 | 584 | 580 | 581 | 98,500 |
2009/10/07 | 587 | 589 | 583 | 584 | 91,500 |
2009/10/06 | 595 | 595 | 589 | 590 | 64,000 |
2009/10/05 | 592 | 595 | 590 | 595 | 84,000 |
2009/10/02 | 599 | 599 | 592 | 592 | 113,500 |
2009/10/01 | 604 | 605 | 601 | 604 | 88,500 |
2009/09/30 | 600 | 608 | 595 | 603 | 159,500 |
2009/09/29 | 603 | 606 | 599 | 600 | 98,500 |
2009/09/28 | 593 | 607 | 591 | 603 | 191,500 |
2009/09/25 | 598 | 599 | 589 | 596 | 635,000 |
2009/09/24 | 617 | 618 | 604 | 605 | 1,292,500 |
2009/09/18 | 626 | 626 | 607 | 623 | 320,000 |
2009/09/17 | 652 | 654 | 621 | 631 | 248,000 |
2009/09/16 | 657 | 658 | 651 | 652 | 127,500 |
2009/09/15 | 656 | 659 | 656 | 656 | 79,000 |
2009/09/14 | 661 | 664 | 655 | 655 | 159,500 |
2009/09/11 | 666 | 669 | 663 | 665 | 151,500 |
2009/09/10 | 665 | 670 | 665 | 667 | 77,500 |
2009/09/09 | 671 | 672 | 665 | 665 | 78,500 |
2009/09/08 | 672 | 674 | 670 | 671 | 70,000 |
2009/09/07 | 662 | 672 | 662 | 672 | 116,000 |
2009/09/04 | 674 | 676 | 660 | 662 | 168,500 |
2009/09/03 | 676 | 676 | 672 | 674 | 130,500 |
2009/09/02 | 674 | 677 | 668 | 676 | 141,500 |
2009/09/01 | 663 | 680 | 662 | 678 | 148,500 |
2009/08/31 | 653 | 667 | 653 | 660 | 139,500 |
2009/08/28 | 648 | 650 | 647 | 650 | 91,500 |
2009/08/27 | 640 | 644 | 640 | 644 | 82,000 |
2009/08/26 | 640 | 641 | 636 | 639 | 62,000 |
2009/08/25 | 635 | 638 | 635 | 636 | 54,000 |
2009/08/24 | 631 | 636 | 631 | 634 | 47,000 |
2009/08/21 | 631 | 633 | 626 | 628 | 50,000 |
2009/08/20 | 629 | 635 | 624 | 632 | 60,500 |
2009/08/19 | 622 | 629 | 620 | 625 | 65,000 |
2009/08/18 | 624 | 626 | 619 | 622 | 67,500 |
2009/08/17 | 635 | 640 | 625 | 629 | 77,000 |
2009/08/14 | 622 | 648 | 622 | 633 | 151,500 |
2009/08/13 | 614 | 620 | 611 | 619 | 65,500 |
2009/08/12 | 611 | 612 | 610 | 610 | 48,500 |
2009/08/11 | 605 | 610 | 605 | 610 | 61,000 |
2009/08/10 | 599 | 602 | 599 | 602 | 45,000 |
2009/08/07 | 600 | 600 | 596 | 597 | 35,500 |
2009/08/06 | 599 | 600 | 597 | 597 | 46,500 |
2009/08/05 | 599 | 600 | 598 | 598 | 29,500 |
2009/08/04 | 599 | 599 | 597 | 598 | 49,500 |
2009/08/03 | 594 | 599 | 594 | 598 | 45,000 |
2009/07/31 | 594 | 595 | 592 | 592 | 46,000 |
2009/07/30 | 594 | 595 | 593 | 593 | 37,000 |
2009/07/29 | 590 | 594 | 590 | 592 | 29,500 |
2009/07/28 | 592 | 593 | 590 | 591 | 22,000 |
2009/07/27 | 590 | 595 | 589 | 590 | 46,000 |
2009/07/24 | 587 | 588 | 585 | 587 | 38,000 |
2009/07/23 | 582 | 586 | 582 | 585 | 46,500 |
2009/07/22 | 575 | 583 | 575 | 583 | 58,500 |
2009/07/21 | 578 | 579 | 577 | 578 | 37,500 |
2009/07/17 | 568 | 572 | 568 | 572 | 34,500 |
2009/07/16 | 572 | 576 | 567 | 567 | 30,500 |
2009/07/15 | 565 | 573 | 564 | 568 | 55,500 |
2009/07/14 | 571 | 572 | 560 | 563 | 84,500 |
2009/07/13 | 575 | 576 | 570 | 570 | 54,000 |
2009/07/10 | 578 | 578 | 573 | 576 | 40,000 |
2009/07/09 | 575 | 580 | 575 | 577 | 56,500 |
2009/07/08 | 576 | 580 | 575 | 580 | 62,500 |
2009/07/07 | 582 | 582 | 575 | 576 | 42,500 |
2009/07/06 | 578 | 578 | 571 | 571 | 44,500 |
2009/07/03 | 577 | 578 | 575 | 575 | 67,500 |
2009/07/02 | 582 | 583 | 579 | 580 | 56,000 |
2009/07/01 | 580 | 585 | 578 | 581 | 87,500 |
2009/06/30 | 583 | 588 | 580 | 583 | 81,500 |
2009/06/29 | 575 | 586 | 575 | 580 | 74,000 |
2009/06/26 | 569 | 574 | 568 | 573 | 55,000 |
2009/06/25 | 564 | 569 | 563 | 567 | 56,000 |
2009/06/24 | 564 | 565 | 561 | 562 | 38,500 |
2009/06/23 | 564 | 566 | 556 | 561 | 77,500 |
2009/06/22 | 564 | 569 | 559 | 564 | 63,500 |
2009/06/19 | 563 | 563 | 559 | 559 | 46,500 |
2009/06/18 | 562 | 563 | 560 | 563 | 32,000 |
2009/06/17 | 558 | 564 | 558 | 561 | 36,000 |
2009/06/16 | 565 | 565 | 557 | 558 | 67,500 |
2009/06/15 | 561 | 569 | 560 | 566 | 65,000 |
2009/06/12 | 555 | 557 | 553 | 556 | 81,500 |
2009/06/11 | 553 | 553 | 551 | 552 | 29,000 |
2009/06/10 | 548 | 551 | 547 | 551 | 52,500 |
2009/06/09 | 551 | 551 | 548 | 548 | 39,500 |
2009/06/08 | 550 | 554 | 549 | 549 | 51,000 |
2009/06/05 | 548 | 550 | 547 | 549 | 25,500 |
2009/06/04 | 544 | 547 | 544 | 545 | 28,000 |
2009/06/03 | 545 | 546 | 543 | 543 | 36,000 |
2009/06/02 | 545 | 546 | 543 | 544 | 32,000 |
2009/06/01 | 541 | 544 | 540 | 544 | 50,000 |
2009/05/29 | 541 | 541 | 539 | 540 | 34,000 |
2009/05/28 | 540 | 542 | 540 | 540 | 32,500 |
2009/05/27 | 540 | 545 | 540 | 541 | 50,500 |
2009/05/26 | 542 | 545 | 542 | 544 | 27,000 |
2009/05/25 | 540 | 547 | 540 | 543 | 26,500 |
2009/05/22 | 538 | 541 | 538 | 540 | 21,500 |
2009/05/21 | 542 | 542 | 538 | 538 | 21,000 |
2009/05/20 | 543 | 544 | 540 | 542 | 19,500 |
2009/05/19 | 545 | 545 | 540 | 542 | 38,500 |
2009/05/18 | 542 | 542 | 538 | 539 | 54,000 |
2009/05/15 | 545 | 546 | 541 | 545 | 40,000 |
2009/05/14 | 550 | 550 | 545 | 545 | 36,500 |
2009/05/13 | 550 | 551 | 546 | 550 | 18,000 |
2009/05/12 | 555 | 558 | 545 | 545 | 48,500 |
2009/05/11 | 547 | 554 | 547 | 554 | 80,000 |
2009/05/08 | 543 | 546 | 543 | 546 | 35,500 |
2009/05/07 | 544 | 545 | 539 | 542 | 41,500 |
2009/05/01 | 530 | 539 | 530 | 538 | 77,500 |
2009/04/30 | 525 | 529 | 525 | 527 | 81,000 |
2009/04/28 | 522 | 524 | 520 | 520 | 49,000 |
2009/04/27 | 523 | 525 | 522 | 523 | 38,500 |
2009/04/24 | 524 | 524 | 522 | 522 | 42,000 |
2009/04/23 | 526 | 528 | 524 | 525 | 50,000 |
2009/04/22 | 525 | 528 | 525 | 527 | 37,500 |
2009/04/21 | 525 | 527 | 523 | 526 | 41,000 |
2009/04/20 | 527 | 528 | 526 | 526 | 17,500 |
2009/04/17 | 526 | 528 | 525 | 525 | 20,500 |
2009/04/16 | 528 | 529 | 525 | 527 | 29,500 |
2009/04/15 | 527 | 530 | 525 | 527 | 41,500 |
2009/04/14 | 523 | 526 | 522 | 523 | 57,000 |
2009/04/13 | 524 | 526 | 523 | 523 | 39,000 |
2009/04/10 | 524 | 525 | 520 | 523 | 30,500 |
2009/04/09 | 519 | 525 | 518 | 525 | 35,000 |
2009/04/08 | 518 | 522 | 517 | 520 | 27,500 |
2009/04/07 | 516 | 521 | 515 | 520 | 44,000 |
2009/04/06 | 522 | 524 | 510 | 514 | 106,000 |
2009/04/03 | 529 | 529 | 522 | 522 | 61,500 |
2009/04/02 | 527 | 529 | 523 | 528 | 44,000 |
2009/04/01 | 516 | 528 | 515 | 528 | 58,500 |
2009/03/31 | 522 | 524 | 512 | 515 | 142,000 |
2009/03/30 | 550 | 551 | 527 | 528 | 147,000 |
2009/03/27 | 549 | 554 | 546 | 553 | 162,500 |
2009/03/26 | 548 | 550 | 544 | 549 | 373,500 |
2009/03/25 | 576 | 599 | 574 | 599 | 382,500 |
2009/03/24 | 571 | 573 | 570 | 572 | 233,500 |
2009/03/23 | 569 | 570 | 567 | 570 | 195,000 |
2009/03/19 | 566 | 568 | 566 | 568 | 83,000 |
2009/03/18 | 567 | 569 | 566 | 566 | 122,000 |
2009/03/17 | 564 | 567 | 564 | 566 | 112,500 |
2009/03/16 | 563 | 565 | 562 | 564 | 120,000 |
2009/03/13 | 562 | 563 | 560 | 562 | 133,500 |
2009/03/12 | 563 | 563 | 560 | 563 | 68,000 |
2009/03/11 | 562 | 564 | 560 | 564 | 94,500 |
2009/03/10 | 560 | 561 | 556 | 558 | 63,000 |
2009/03/09 | 560 | 563 | 559 | 562 | 68,000 |
2009/03/06 | 560 | 563 | 559 | 560 | 79,000 |
2009/03/05 | 560 | 565 | 560 | 561 | 89,000 |
2009/03/04 | 554 | 562 | 552 | 562 | 101,500 |
2009/03/03 | 553 | 556 | 552 | 554 | 71,500 |
2009/03/02 | 555 | 557 | 553 | 555 | 87,500 |
2009/02/27 | 550 | 555 | 548 | 555 | 76,500 |
2009/02/26 | 546 | 550 | 546 | 550 | 74,000 |
2009/02/25 | 547 | 548 | 543 | 548 | 68,000 |
2009/02/24 | 543 | 546 | 542 | 546 | 59,500 |
2009/02/23 | 545 | 545 | 542 | 545 | 54,500 |
2009/02/20 | 546 | 547 | 543 | 544 | 55,500 |
2009/02/19 | 548 | 548 | 544 | 547 | 45,500 |
2009/02/18 | 540 | 548 | 540 | 548 | 68,000 |
2009/02/17 | 540 | 542 | 538 | 541 | 41,000 |
2009/02/16 | 541 | 542 | 538 | 539 | 51,500 |
2009/02/13 | 544 | 545 | 537 | 537 | 103,500 |
2009/02/12 | 545 | 545 | 540 | 543 | 56,500 |
2009/02/10 | 542 | 545 | 541 | 544 | 40,000 |
2009/02/09 | 543 | 544 | 541 | 541 | 39,500 |
2009/02/06 | 541 | 545 | 541 | 542 | 40,000 |
2009/02/05 | 543 | 544 | 540 | 543 | 47,000 |
2009/02/04 | 540 | 542 | 537 | 542 | 39,000 |
2009/02/03 | 538 | 540 | 537 | 538 | 33,500 |
2009/02/02 | 538 | 540 | 536 | 540 | 54,500 |
2009/01/30 | 536 | 539 | 536 | 539 | 38,000 |
2009/01/29 | 539 | 540 | 537 | 539 | 39,500 |
2009/01/28 | 538 | 540 | 536 | 537 | 27,500 |
2009/01/27 | 533 | 540 | 532 | 540 | 74,000 |
2009/01/26 | 532 | 534 | 531 | 531 | 35,500 |
2009/01/23 | 535 | 536 | 532 | 535 | 30,500 |
2009/01/22 | 535 | 535 | 530 | 535 | 46,500 |
2009/01/21 | 530 | 535 | 530 | 534 | 61,500 |
2009/01/20 | 531 | 533 | 530 | 531 | 30,500 |
2009/01/19 | 531 | 534 | 531 | 533 | 21,000 |
2009/01/16 | 529 | 534 | 528 | 534 | 43,000 |
2009/01/15 | 529 | 530 | 526 | 527 | 50,000 |
2009/01/14 | 525 | 529 | 525 | 528 | 32,500 |
2009/01/13 | 529 | 529 | 524 | 526 | 44,500 |
2009/01/09 | 531 | 533 | 530 | 530 | 45,000 |
2009/01/08 | 536 | 536 | 530 | 532 | 26,500 |
2009/01/07 | 537 | 537 | 531 | 532 | 48,000 |
2009/01/06 | 539 | 539 | 532 | 533 | 35,000 |
2009/01/05 | 535 | 539 | 535 | 536 | 20,500 |