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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,840 | 1,855 | 1,821 | 1,842 | 208,800 |
| 2015/12/29 | 1,820 | 1,837 | 1,811 | 1,837 | 157,300 |
| 2015/12/28 | 1,815 | 1,833 | 1,791 | 1,829 | 180,500 |
| 2015/12/25 | 1,808 | 1,829 | 1,796 | 1,807 | 187,300 |
| 2015/12/24 | 1,828 | 1,841 | 1,795 | 1,800 | 203,400 |
| 2015/12/22 | 1,803 | 1,834 | 1,785 | 1,824 | 229,500 |
| 2015/12/21 | 1,793 | 1,809 | 1,768 | 1,797 | 189,400 |
| 2015/12/18 | 1,814 | 1,836 | 1,804 | 1,806 | 303,900 |
| 2015/12/17 | 1,783 | 1,813 | 1,776 | 1,805 | 277,800 |
| 2015/12/16 | 1,769 | 1,772 | 1,738 | 1,761 | 191,000 |
| 2015/12/15 | 1,773 | 1,794 | 1,750 | 1,754 | 171,900 |
| 2015/12/14 | 1,755 | 1,776 | 1,744 | 1,761 | 221,100 |
| 2015/12/11 | 1,788 | 1,807 | 1,773 | 1,780 | 257,600 |
| 2015/12/10 | 1,795 | 1,805 | 1,781 | 1,797 | 184,000 |
| 2015/12/09 | 1,813 | 1,828 | 1,797 | 1,801 | 144,300 |
| 2015/12/08 | 1,817 | 1,832 | 1,816 | 1,822 | 150,600 |
| 2015/12/07 | 1,813 | 1,821 | 1,804 | 1,811 | 132,700 |
| 2015/12/04 | 1,806 | 1,816 | 1,791 | 1,794 | 248,400 |
| 2015/12/03 | 1,840 | 1,840 | 1,817 | 1,820 | 123,000 |
| 2015/12/02 | 1,815 | 1,842 | 1,815 | 1,834 | 243,200 |
| 2015/12/01 | 1,809 | 1,824 | 1,809 | 1,813 | 132,600 |
| 2015/11/30 | 1,828 | 1,839 | 1,806 | 1,812 | 232,800 |
| 2015/11/27 | 1,862 | 1,870 | 1,841 | 1,843 | 135,700 |
| 2015/11/26 | 1,858 | 1,877 | 1,847 | 1,868 | 151,000 |
| 2015/11/25 | 1,876 | 1,877 | 1,853 | 1,865 | 156,600 |
| 2015/11/24 | 1,866 | 1,880 | 1,855 | 1,872 | 246,600 |
| 2015/11/20 | 1,827 | 1,864 | 1,827 | 1,862 | 339,600 |
| 2015/11/19 | 1,844 | 1,844 | 1,821 | 1,825 | 156,200 |
| 2015/11/18 | 1,817 | 1,848 | 1,805 | 1,839 | 285,900 |
| 2015/11/17 | 1,818 | 1,825 | 1,800 | 1,813 | 163,900 |
| 2015/11/16 | 1,798 | 1,805 | 1,786 | 1,797 | 157,100 |
| 2015/11/13 | 1,812 | 1,830 | 1,807 | 1,823 | 190,900 |
| 2015/11/12 | 1,811 | 1,832 | 1,811 | 1,828 | 166,900 |
| 2015/11/11 | 1,784 | 1,826 | 1,781 | 1,819 | 274,300 |
| 2015/11/10 | 1,754 | 1,786 | 1,742 | 1,784 | 194,900 |
| 2015/11/09 | 1,751 | 1,770 | 1,746 | 1,765 | 236,400 |
| 2015/11/06 | 1,738 | 1,758 | 1,735 | 1,755 | 242,200 |
| 2015/11/05 | 1,714 | 1,747 | 1,708 | 1,728 | 270,000 |
| 2015/11/04 | 1,720 | 1,747 | 1,692 | 1,698 | 441,500 |
| 2015/11/02 | 1,658 | 1,712 | 1,650 | 1,704 | 427,800 |
| 2015/10/30 | 1,653 | 1,657 | 1,643 | 1,644 | 219,400 |
| 2015/10/29 | 1,665 | 1,668 | 1,651 | 1,653 | 163,700 |
| 2015/10/28 | 1,666 | 1,670 | 1,653 | 1,657 | 150,400 |
| 2015/10/27 | 1,661 | 1,682 | 1,661 | 1,666 | 187,200 |
| 2015/10/26 | 1,677 | 1,677 | 1,662 | 1,662 | 129,400 |
| 2015/10/23 | 1,699 | 1,703 | 1,631 | 1,656 | 555,800 |
| 2015/10/22 | 1,699 | 1,700 | 1,682 | 1,684 | 149,000 |
| 2015/10/21 | 1,693 | 1,710 | 1,686 | 1,708 | 190,200 |
| 2015/10/20 | 1,710 | 1,727 | 1,688 | 1,699 | 198,200 |
| 2015/10/19 | 1,718 | 1,720 | 1,707 | 1,716 | 108,800 |
| 2015/10/16 | 1,731 | 1,739 | 1,706 | 1,709 | 184,800 |
| 2015/10/15 | 1,705 | 1,733 | 1,704 | 1,731 | 108,300 |
| 2015/10/14 | 1,735 | 1,737 | 1,711 | 1,714 | 149,700 |
| 2015/10/13 | 1,697 | 1,740 | 1,697 | 1,740 | 185,700 |
| 2015/10/09 | 1,740 | 1,740 | 1,696 | 1,706 | 271,400 |
| 2015/10/08 | 1,764 | 1,765 | 1,725 | 1,729 | 181,500 |
| 2015/10/07 | 1,761 | 1,765 | 1,731 | 1,756 | 239,300 |
| 2015/10/06 | 1,760 | 1,774 | 1,734 | 1,740 | 396,400 |
| 2015/10/05 | 1,740 | 1,761 | 1,716 | 1,726 | 323,800 |
| 2015/10/02 | 1,703 | 1,759 | 1,695 | 1,719 | 315,800 |
| 2015/10/01 | 1,687 | 1,716 | 1,683 | 1,704 | 444,300 |
| 2015/09/30 | 1,666 | 1,689 | 1,663 | 1,678 | 310,800 |
| 2015/09/29 | 1,665 | 1,671 | 1,650 | 1,662 | 362,400 |
| 2015/09/28 | 1,661 | 1,689 | 1,651 | 1,687 | 689,100 |
| 2015/09/25 | 1,682 | 1,713 | 1,662 | 1,698 | 1,230,900 |
| 2015/09/24 | 1,649 | 1,698 | 1,646 | 1,676 | 603,800 |
| 2015/09/18 | 1,678 | 1,678 | 1,650 | 1,653 | 454,700 |
| 2015/09/17 | 1,660 | 1,685 | 1,652 | 1,680 | 254,100 |
| 2015/09/16 | 1,700 | 1,709 | 1,658 | 1,666 | 305,200 |
| 2015/09/15 | 1,700 | 1,723 | 1,689 | 1,692 | 190,100 |
| 2015/09/14 | 1,695 | 1,744 | 1,689 | 1,692 | 294,100 |
| 2015/09/11 | 1,648 | 1,689 | 1,646 | 1,679 | 350,700 |
| 2015/09/10 | 1,650 | 1,675 | 1,640 | 1,664 | 255,500 |
| 2015/09/09 | 1,675 | 1,678 | 1,638 | 1,665 | 372,100 |
| 2015/09/08 | 1,681 | 1,694 | 1,634 | 1,635 | 259,200 |
| 2015/09/07 | 1,662 | 1,706 | 1,630 | 1,674 | 385,800 |
| 2015/09/04 | 1,685 | 1,694 | 1,650 | 1,672 | 421,000 |
| 2015/09/03 | 1,755 | 1,756 | 1,682 | 1,685 | 505,300 |
| 2015/09/02 | 1,712 | 1,771 | 1,702 | 1,723 | 617,300 |
| 2015/09/01 | 1,836 | 1,836 | 1,766 | 1,766 | 440,300 |
| 2015/08/31 | 1,801 | 1,849 | 1,801 | 1,835 | 542,400 |
| 2015/08/28 | 1,793 | 1,798 | 1,755 | 1,795 | 316,400 |
| 2015/08/27 | 1,790 | 1,794 | 1,738 | 1,747 | 534,300 |
| 2015/08/26 | 1,671 | 1,720 | 1,662 | 1,713 | 621,100 |
| 2015/08/25 | 1,552 | 1,720 | 1,515 | 1,637 | 1,303,000 |
| 2015/08/24 | 1,690 | 1,715 | 1,647 | 1,647 | 768,900 |
| 2015/08/21 | 1,750 | 1,751 | 1,720 | 1,740 | 556,700 |
| 2015/08/20 | 1,800 | 1,804 | 1,778 | 1,779 | 434,200 |
| 2015/08/19 | 1,817 | 1,817 | 1,800 | 1,804 | 327,100 |
| 2015/08/18 | 1,831 | 1,838 | 1,816 | 1,827 | 342,700 |
| 2015/08/17 | 1,839 | 1,843 | 1,828 | 1,841 | 243,500 |
| 2015/08/14 | 1,857 | 1,857 | 1,825 | 1,844 | 307,600 |
| 2015/08/13 | 1,857 | 1,863 | 1,839 | 1,857 | 319,900 |
| 2015/08/12 | 1,886 | 1,888 | 1,853 | 1,866 | 342,500 |
| 2015/08/11 | 1,903 | 1,909 | 1,872 | 1,888 | 274,200 |
| 2015/08/10 | 1,870 | 1,899 | 1,868 | 1,899 | 211,600 |
| 2015/08/07 | 1,893 | 1,894 | 1,860 | 1,873 | 494,100 |
| 2015/08/06 | 1,918 | 1,920 | 1,883 | 1,900 | 268,400 |
| 2015/08/05 | 1,930 | 1,931 | 1,893 | 1,910 | 262,000 |
| 2015/08/04 | 1,917 | 1,937 | 1,900 | 1,931 | 351,500 |
| 2015/08/03 | 1,921 | 1,926 | 1,891 | 1,904 | 442,700 |
| 2015/07/31 | 1,936 | 1,952 | 1,920 | 1,940 | 187,300 |
| 2015/07/30 | 1,955 | 1,974 | 1,931 | 1,936 | 305,300 |
| 2015/07/29 | 1,970 | 1,985 | 1,947 | 1,959 | 308,600 |
| 2015/07/28 | 1,930 | 1,965 | 1,921 | 1,955 | 281,900 |
| 2015/07/27 | 1,965 | 1,977 | 1,943 | 1,948 | 243,800 |
| 2015/07/24 | 1,986 | 1,993 | 1,965 | 1,983 | 218,200 |
| 2015/07/23 | 1,984 | 1,996 | 1,974 | 1,984 | 200,100 |
| 2015/07/22 | 1,959 | 1,995 | 1,956 | 1,972 | 289,500 |
| 2015/07/21 | 1,935 | 1,960 | 1,931 | 1,960 | 294,100 |
| 2015/07/17 | 1,927 | 1,948 | 1,920 | 1,925 | 212,100 |
| 2015/07/16 | 1,925 | 1,931 | 1,912 | 1,925 | 166,500 |
| 2015/07/15 | 1,922 | 1,929 | 1,911 | 1,922 | 186,000 |
| 2015/07/14 | 1,901 | 1,924 | 1,896 | 1,922 | 325,700 |
| 2015/07/13 | 1,871 | 1,886 | 1,858 | 1,879 | 191,800 |
| 2015/07/10 | 1,870 | 1,887 | 1,834 | 1,841 | 342,400 |
| 2015/07/09 | 1,812 | 1,875 | 1,766 | 1,864 | 664,700 |
| 2015/07/08 | 1,911 | 1,912 | 1,861 | 1,861 | 352,300 |
| 2015/07/07 | 1,879 | 1,919 | 1,874 | 1,913 | 382,900 |
| 2015/07/06 | 1,859 | 1,874 | 1,850 | 1,853 | 242,300 |
| 2015/07/03 | 1,867 | 1,884 | 1,860 | 1,861 | 281,000 |
| 2015/07/02 | 1,884 | 1,884 | 1,862 | 1,867 | 219,400 |
| 2015/07/01 | 1,870 | 1,882 | 1,857 | 1,866 | 236,000 |
| 2015/06/30 | 1,823 | 1,868 | 1,823 | 1,855 | 322,700 |
| 2015/06/29 | 1,800 | 1,864 | 1,791 | 1,823 | 507,800 |
| 2015/06/26 | 1,903 | 1,906 | 1,842 | 1,854 | 539,700 |
| 2015/06/25 | 1,921 | 1,932 | 1,908 | 1,908 | 153,000 |
| 2015/06/24 | 1,917 | 1,933 | 1,914 | 1,927 | 259,000 |
| 2015/06/23 | 1,925 | 1,934 | 1,911 | 1,919 | 278,900 |
| 2015/06/22 | 1,942 | 1,948 | 1,916 | 1,928 | 254,000 |
| 2015/06/19 | 1,908 | 1,951 | 1,908 | 1,946 | 365,300 |
| 2015/06/18 | 1,948 | 1,954 | 1,906 | 1,907 | 300,300 |
| 2015/06/17 | 1,937 | 1,953 | 1,932 | 1,949 | 310,000 |
| 2015/06/16 | 1,934 | 1,949 | 1,926 | 1,928 | 185,400 |
| 2015/06/15 | 1,938 | 1,954 | 1,916 | 1,933 | 212,500 |
| 2015/06/12 | 1,940 | 1,951 | 1,929 | 1,943 | 436,100 |
| 2015/06/11 | 1,929 | 1,947 | 1,916 | 1,922 | 270,700 |
| 2015/06/10 | 1,892 | 1,928 | 1,892 | 1,919 | 346,500 |
| 2015/06/09 | 1,888 | 1,918 | 1,880 | 1,900 | 326,100 |
| 2015/06/08 | 1,895 | 1,905 | 1,863 | 1,888 | 253,200 |
| 2015/06/05 | 1,882 | 1,917 | 1,882 | 1,894 | 433,900 |
| 2015/06/04 | 1,853 | 1,884 | 1,848 | 1,881 | 385,900 |
| 2015/06/03 | 1,823 | 1,857 | 1,821 | 1,847 | 301,600 |
| 2015/06/02 | 1,799 | 1,844 | 1,790 | 1,834 | 412,000 |
| 2015/06/01 | 1,820 | 1,837 | 1,787 | 1,801 | 315,900 |
| 2015/05/29 | 1,840 | 1,852 | 1,823 | 1,833 | 249,900 |
| 2015/05/28 | 1,844 | 1,860 | 1,833 | 1,837 | 336,900 |
| 2015/05/27 | 1,808 | 1,836 | 1,802 | 1,832 | 342,500 |
| 2015/05/26 | 1,821 | 1,828 | 1,807 | 1,812 | 209,700 |
| 2015/05/25 | 1,820 | 1,828 | 1,803 | 1,823 | 332,000 |
| 2015/05/22 | 1,766 | 1,800 | 1,766 | 1,800 | 464,600 |
| 2015/05/21 | 1,781 | 1,785 | 1,762 | 1,765 | 213,500 |
| 2015/05/20 | 1,750 | 1,785 | 1,750 | 1,772 | 520,100 |
| 2015/05/19 | 1,748 | 1,776 | 1,733 | 1,735 | 514,800 |
| 2015/05/18 | 1,724 | 1,744 | 1,720 | 1,743 | 304,400 |
| 2015/05/15 | 1,719 | 1,727 | 1,710 | 1,717 | 216,300 |
| 2015/05/14 | 1,687 | 1,719 | 1,673 | 1,709 | 427,700 |
| 2015/05/13 | 1,695 | 1,696 | 1,677 | 1,687 | 192,600 |
| 2015/05/12 | 1,672 | 1,697 | 1,671 | 1,695 | 327,900 |
| 2015/05/11 | 1,676 | 1,687 | 1,671 | 1,672 | 226,700 |
| 2015/05/08 | 1,631 | 1,675 | 1,631 | 1,668 | 509,100 |
| 2015/05/07 | 1,640 | 1,668 | 1,622 | 1,624 | 403,500 |
| 2015/05/01 | 1,650 | 1,660 | 1,612 | 1,640 | 444,300 |
| 2015/04/30 | 1,638 | 1,653 | 1,616 | 1,653 | 384,300 |
| 2015/04/28 | 1,641 | 1,649 | 1,621 | 1,631 | 222,100 |
| 2015/04/27 | 1,616 | 1,650 | 1,611 | 1,646 | 278,200 |
| 2015/04/24 | 1,610 | 1,621 | 1,595 | 1,616 | 376,600 |
| 2015/04/23 | 1,609 | 1,621 | 1,604 | 1,609 | 213,900 |
| 2015/04/22 | 1,617 | 1,630 | 1,600 | 1,608 | 364,500 |
| 2015/04/21 | 1,620 | 1,621 | 1,608 | 1,617 | 146,100 |
| 2015/04/20 | 1,610 | 1,632 | 1,601 | 1,609 | 211,400 |
| 2015/04/17 | 1,620 | 1,626 | 1,612 | 1,614 | 174,800 |
| 2015/04/16 | 1,634 | 1,638 | 1,606 | 1,620 | 251,000 |
| 2015/04/15 | 1,650 | 1,656 | 1,633 | 1,635 | 205,800 |
| 2015/04/14 | 1,663 | 1,675 | 1,657 | 1,659 | 327,300 |
| 2015/04/13 | 1,660 | 1,666 | 1,634 | 1,662 | 221,000 |
| 2015/04/10 | 1,665 | 1,673 | 1,652 | 1,661 | 275,000 |
| 2015/04/09 | 1,658 | 1,668 | 1,651 | 1,659 | 158,200 |
| 2015/04/08 | 1,659 | 1,668 | 1,647 | 1,658 | 159,100 |
| 2015/04/07 | 1,664 | 1,674 | 1,641 | 1,657 | 208,500 |
| 2015/04/06 | 1,649 | 1,675 | 1,643 | 1,664 | 351,900 |
| 2015/04/03 | 1,612 | 1,646 | 1,612 | 1,644 | 222,400 |
| 2015/04/02 | 1,603 | 1,634 | 1,581 | 1,614 | 380,100 |
| 2015/04/01 | 1,632 | 1,634 | 1,606 | 1,607 | 434,300 |
| 2015/03/31 | 1,670 | 1,675 | 1,640 | 1,641 | 326,300 |
| 2015/03/30 | 1,629 | 1,657 | 1,622 | 1,650 | 292,700 |
| 2015/03/27 | 1,616 | 1,654 | 1,596 | 1,636 | 1,392,700 |
| 2015/03/26 | 1,650 | 1,667 | 1,630 | 1,632 | 1,501,800 |
| 2015/03/25 | 1,715 | 1,716 | 1,669 | 1,677 | 962,200 |
| 2015/03/24 | 1,747 | 1,747 | 1,720 | 1,724 | 598,200 |
| 2015/03/23 | 1,745 | 1,752 | 1,741 | 1,747 | 349,600 |
| 2015/03/20 | 1,732 | 1,750 | 1,723 | 1,740 | 461,500 |
| 2015/03/19 | 1,743 | 1,746 | 1,731 | 1,736 | 211,900 |
| 2015/03/18 | 1,726 | 1,747 | 1,722 | 1,746 | 277,400 |
| 2015/03/17 | 1,728 | 1,732 | 1,714 | 1,726 | 344,700 |
| 2015/03/16 | 1,751 | 1,754 | 1,721 | 1,734 | 435,700 |
| 2015/03/13 | 1,760 | 1,765 | 1,743 | 1,753 | 409,400 |
| 2015/03/12 | 1,774 | 1,780 | 1,757 | 1,758 | 413,100 |
| 2015/03/11 | 1,755 | 1,780 | 1,751 | 1,768 | 350,600 |
| 2015/03/10 | 1,780 | 1,788 | 1,756 | 1,761 | 493,500 |
| 2015/03/09 | 1,760 | 1,775 | 1,754 | 1,769 | 307,300 |
| 2015/03/06 | 1,763 | 1,784 | 1,736 | 1,759 | 661,000 |
| 2015/03/05 | 1,689 | 1,748 | 1,685 | 1,742 | 736,200 |
| 2015/03/04 | 1,667 | 1,694 | 1,665 | 1,676 | 577,900 |
| 2015/03/03 | 1,629 | 1,675 | 1,629 | 1,663 | 595,000 |
| 2015/03/02 | 1,622 | 1,636 | 1,622 | 1,626 | 335,100 |
| 2015/02/27 | 1,638 | 1,649 | 1,619 | 1,620 | 565,800 |
| 2015/02/26 | 1,639 | 1,644 | 1,616 | 1,635 | 358,400 |
| 2015/02/25 | 1,650 | 1,660 | 1,626 | 1,633 | 560,400 |
| 2015/02/24 | 1,674 | 1,699 | 1,625 | 1,641 | 1,015,700 |
| 2015/02/23 | 1,630 | 1,674 | 1,607 | 1,664 | 1,085,500 |
| 2015/02/20 | 1,606 | 1,607 | 1,572 | 1,598 | 642,000 |
| 2015/02/19 | 1,598 | 1,613 | 1,555 | 1,595 | 618,500 |
| 2015/02/18 | 1,555 | 1,646 | 1,552 | 1,598 | 1,617,800 |
| 2015/02/17 | 1,475 | 1,548 | 1,472 | 1,540 | 1,051,300 |
| 2015/02/16 | 1,551 | 1,558 | 1,459 | 1,477 | 1,487,100 |
| 2015/02/13 | 1,591 | 1,615 | 1,557 | 1,562 | 819,200 |
| 2015/02/12 | 1,612 | 1,649 | 1,588 | 1,593 | 1,043,600 |
| 2015/02/10 | 1,620 | 1,626 | 1,596 | 1,612 | 793,700 |
| 2015/02/09 | 1,651 | 1,660 | 1,616 | 1,625 | 767,100 |
| 2015/02/06 | 1,632 | 1,685 | 1,632 | 1,645 | 678,200 |
| 2015/02/05 | 1,713 | 1,713 | 1,635 | 1,648 | 983,000 |
| 2015/02/04 | 1,708 | 1,768 | 1,706 | 1,722 | 926,400 |
| 2015/02/03 | 1,828 | 1,838 | 1,692 | 1,701 | 1,641,900 |
| 2015/02/02 | 1,975 | 1,985 | 1,841 | 1,857 | 1,178,700 |
| 2015/01/30 | 2,010 | 2,028 | 1,986 | 1,991 | 453,100 |
| 2015/01/29 | 1,990 | 2,014 | 1,985 | 1,992 | 453,700 |
| 2015/01/28 | 1,975 | 2,022 | 1,975 | 1,990 | 625,900 |
| 2015/01/27 | 1,942 | 1,980 | 1,941 | 1,978 | 464,600 |
| 2015/01/26 | 1,893 | 1,938 | 1,884 | 1,934 | 282,500 |
| 2015/01/23 | 1,920 | 1,920 | 1,881 | 1,905 | 309,600 |
| 2015/01/22 | 1,920 | 1,934 | 1,893 | 1,902 | 416,900 |
| 2015/01/21 | 1,865 | 1,920 | 1,850 | 1,917 | 428,000 |
| 2015/01/20 | 1,837 | 1,865 | 1,811 | 1,861 | 451,100 |
| 2015/01/19 | 1,835 | 1,848 | 1,830 | 1,837 | 243,200 |
| 2015/01/16 | 1,823 | 1,835 | 1,790 | 1,829 | 453,500 |
| 2015/01/15 | 1,800 | 1,855 | 1,797 | 1,838 | 446,400 |
| 2015/01/14 | 1,805 | 1,810 | 1,780 | 1,797 | 243,300 |
| 2015/01/13 | 1,733 | 1,805 | 1,721 | 1,798 | 409,200 |
| 2015/01/09 | 1,840 | 1,855 | 1,750 | 1,767 | 660,300 |
| 2015/01/08 | 1,790 | 1,827 | 1,784 | 1,824 | 591,000 |
| 2015/01/07 | 1,693 | 1,766 | 1,693 | 1,760 | 550,800 |
| 2015/01/06 | 1,688 | 1,725 | 1,684 | 1,700 | 359,400 |
| 2015/01/05 | 1,692 | 1,728 | 1,687 | 1,711 | 356,200 |