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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,931 | 1,946 | 1,921 | 1,943 | 156,900 |
| 2016/12/29 | 1,941 | 1,957 | 1,925 | 1,931 | 229,900 |
| 2016/12/28 | 1,920 | 1,954 | 1,919 | 1,947 | 334,700 |
| 2016/12/27 | 1,897 | 1,915 | 1,897 | 1,911 | 214,400 |
| 2016/12/26 | 1,888 | 1,902 | 1,885 | 1,893 | 180,100 |
| 2016/12/22 | 1,894 | 1,899 | 1,887 | 1,891 | 108,700 |
| 2016/12/21 | 1,909 | 1,917 | 1,892 | 1,894 | 202,800 |
| 2016/12/20 | 1,887 | 1,914 | 1,879 | 1,913 | 288,100 |
| 2016/12/19 | 1,885 | 1,893 | 1,882 | 1,892 | 184,800 |
| 2016/12/16 | 1,884 | 1,898 | 1,883 | 1,883 | 210,900 |
| 2016/12/15 | 1,877 | 1,885 | 1,870 | 1,880 | 168,600 |
| 2016/12/14 | 1,885 | 1,894 | 1,874 | 1,874 | 187,300 |
| 2016/12/13 | 1,859 | 1,880 | 1,853 | 1,878 | 244,500 |
| 2016/12/12 | 1,857 | 1,859 | 1,835 | 1,852 | 229,100 |
| 2016/12/09 | 1,825 | 1,847 | 1,822 | 1,846 | 269,800 |
| 2016/12/08 | 1,829 | 1,845 | 1,818 | 1,828 | 314,100 |
| 2016/12/07 | 1,801 | 1,818 | 1,801 | 1,818 | 174,600 |
| 2016/12/06 | 1,813 | 1,822 | 1,800 | 1,802 | 415,500 |
| 2016/12/05 | 1,838 | 1,841 | 1,803 | 1,812 | 349,600 |
| 2016/12/02 | 1,866 | 1,870 | 1,833 | 1,843 | 390,000 |
| 2016/12/01 | 1,897 | 1,897 | 1,869 | 1,873 | 395,400 |
| 2016/11/30 | 1,896 | 1,900 | 1,889 | 1,896 | 235,100 |
| 2016/11/29 | 1,909 | 1,909 | 1,888 | 1,893 | 280,100 |
| 2016/11/28 | 1,902 | 1,909 | 1,896 | 1,909 | 133,200 |
| 2016/11/25 | 1,900 | 1,904 | 1,890 | 1,895 | 128,600 |
| 2016/11/24 | 1,910 | 1,913 | 1,886 | 1,895 | 179,600 |
| 2016/11/22 | 1,910 | 1,911 | 1,895 | 1,901 | 148,700 |
| 2016/11/21 | 1,917 | 1,924 | 1,900 | 1,903 | 117,200 |
| 2016/11/18 | 1,914 | 1,916 | 1,898 | 1,905 | 135,400 |
| 2016/11/17 | 1,903 | 1,917 | 1,893 | 1,903 | 150,500 |
| 2016/11/16 | 1,911 | 1,911 | 1,891 | 1,905 | 149,200 |
| 2016/11/15 | 1,930 | 1,932 | 1,892 | 1,898 | 187,100 |
| 2016/11/14 | 1,904 | 1,917 | 1,900 | 1,912 | 198,700 |
| 2016/11/11 | 1,923 | 1,926 | 1,877 | 1,883 | 257,500 |
| 2016/11/10 | 1,915 | 1,928 | 1,892 | 1,917 | 295,600 |
| 2016/11/09 | 1,941 | 1,941 | 1,852 | 1,870 | 480,500 |
| 2016/11/08 | 1,937 | 1,956 | 1,921 | 1,922 | 184,000 |
| 2016/11/07 | 1,914 | 1,936 | 1,914 | 1,923 | 223,400 |
| 2016/11/04 | 1,978 | 1,980 | 1,915 | 1,922 | 560,100 |
| 2016/11/02 | 2,028 | 2,038 | 2,022 | 2,036 | 194,600 |
| 2016/11/01 | 2,029 | 2,043 | 2,021 | 2,042 | 159,700 |
| 2016/10/31 | 2,052 | 2,054 | 2,022 | 2,041 | 279,900 |
| 2016/10/28 | 2,087 | 2,089 | 2,012 | 2,051 | 379,800 |
| 2016/10/27 | 2,080 | 2,094 | 2,073 | 2,080 | 228,700 |
| 2016/10/26 | 2,051 | 2,073 | 2,048 | 2,070 | 272,600 |
| 2016/10/25 | 2,030 | 2,053 | 2,027 | 2,051 | 324,400 |
| 2016/10/24 | 2,021 | 2,028 | 2,012 | 2,027 | 206,000 |
| 2016/10/21 | 2,029 | 2,033 | 2,019 | 2,022 | 232,300 |
| 2016/10/20 | 2,005 | 2,030 | 1,997 | 2,025 | 344,700 |
| 2016/10/19 | 1,997 | 2,012 | 1,991 | 2,007 | 317,800 |
| 2016/10/18 | 1,974 | 1,993 | 1,966 | 1,992 | 261,800 |
| 2016/10/17 | 1,948 | 1,977 | 1,940 | 1,974 | 364,500 |
| 2016/10/14 | 1,924 | 1,949 | 1,919 | 1,948 | 331,900 |
| 2016/10/13 | 1,916 | 1,925 | 1,910 | 1,921 | 190,000 |
| 2016/10/12 | 1,903 | 1,918 | 1,893 | 1,910 | 169,100 |
| 2016/10/11 | 1,900 | 1,917 | 1,890 | 1,917 | 283,600 |
| 2016/10/07 | 1,895 | 1,915 | 1,889 | 1,896 | 222,700 |
| 2016/10/06 | 1,889 | 1,904 | 1,888 | 1,894 | 225,600 |
| 2016/10/05 | 1,868 | 1,889 | 1,858 | 1,888 | 220,900 |
| 2016/10/04 | 1,859 | 1,865 | 1,851 | 1,865 | 162,000 |
| 2016/10/03 | 1,842 | 1,862 | 1,831 | 1,857 | 285,800 |
| 2016/09/30 | 1,844 | 1,849 | 1,833 | 1,842 | 191,900 |
| 2016/09/29 | 1,836 | 1,863 | 1,836 | 1,855 | 326,700 |
| 2016/09/28 | 1,864 | 1,864 | 1,836 | 1,838 | 989,600 |
| 2016/09/27 | 1,890 | 1,918 | 1,888 | 1,907 | 1,082,700 |
| 2016/09/26 | 1,922 | 1,923 | 1,903 | 1,905 | 488,000 |
| 2016/09/23 | 1,910 | 1,925 | 1,906 | 1,922 | 312,100 |
| 2016/09/21 | 1,895 | 1,917 | 1,892 | 1,917 | 328,700 |
| 2016/09/20 | 1,875 | 1,899 | 1,865 | 1,890 | 269,800 |
| 2016/09/16 | 1,857 | 1,884 | 1,857 | 1,880 | 317,700 |
| 2016/09/15 | 1,840 | 1,855 | 1,835 | 1,853 | 240,900 |
| 2016/09/14 | 1,839 | 1,851 | 1,832 | 1,835 | 186,400 |
| 2016/09/13 | 1,828 | 1,844 | 1,826 | 1,841 | 127,800 |
| 2016/09/12 | 1,813 | 1,823 | 1,803 | 1,816 | 164,100 |
| 2016/09/09 | 1,848 | 1,848 | 1,822 | 1,830 | 192,100 |
| 2016/09/08 | 1,836 | 1,856 | 1,831 | 1,849 | 239,500 |
| 2016/09/07 | 1,826 | 1,839 | 1,814 | 1,832 | 165,000 |
| 2016/09/06 | 1,800 | 1,826 | 1,796 | 1,826 | 188,900 |
| 2016/09/05 | 1,801 | 1,805 | 1,783 | 1,796 | 179,300 |
| 2016/09/02 | 1,768 | 1,781 | 1,765 | 1,781 | 186,100 |
| 2016/09/01 | 1,773 | 1,774 | 1,758 | 1,768 | 188,600 |
| 2016/08/31 | 1,779 | 1,780 | 1,763 | 1,773 | 205,700 |
| 2016/08/30 | 1,784 | 1,784 | 1,772 | 1,778 | 116,600 |
| 2016/08/29 | 1,786 | 1,790 | 1,771 | 1,782 | 213,800 |
| 2016/08/26 | 1,796 | 1,796 | 1,765 | 1,769 | 204,500 |
| 2016/08/25 | 1,788 | 1,805 | 1,782 | 1,796 | 254,500 |
| 2016/08/24 | 1,792 | 1,798 | 1,780 | 1,785 | 130,700 |
| 2016/08/23 | 1,780 | 1,789 | 1,779 | 1,782 | 140,500 |
| 2016/08/22 | 1,778 | 1,785 | 1,769 | 1,779 | 122,100 |
| 2016/08/19 | 1,772 | 1,776 | 1,750 | 1,760 | 203,000 |
| 2016/08/18 | 1,787 | 1,789 | 1,770 | 1,771 | 183,900 |
| 2016/08/17 | 1,798 | 1,801 | 1,777 | 1,787 | 218,300 |
| 2016/08/16 | 1,835 | 1,835 | 1,796 | 1,796 | 295,100 |
| 2016/08/15 | 1,848 | 1,848 | 1,831 | 1,835 | 90,500 |
| 2016/08/12 | 1,844 | 1,844 | 1,828 | 1,838 | 143,300 |
| 2016/08/10 | 1,843 | 1,848 | 1,821 | 1,826 | 216,900 |
| 2016/08/09 | 1,801 | 1,848 | 1,801 | 1,848 | 163,200 |
| 2016/08/08 | 1,855 | 1,855 | 1,786 | 1,794 | 466,900 |
| 2016/08/05 | 1,851 | 1,864 | 1,831 | 1,855 | 170,900 |
| 2016/08/04 | 1,871 | 1,879 | 1,845 | 1,850 | 186,200 |
| 2016/08/03 | 1,883 | 1,884 | 1,870 | 1,875 | 133,500 |
| 2016/08/02 | 1,890 | 1,903 | 1,884 | 1,890 | 81,400 |
| 2016/08/01 | 1,892 | 1,912 | 1,892 | 1,896 | 92,300 |
| 2016/07/29 | 1,889 | 1,913 | 1,884 | 1,913 | 174,600 |
| 2016/07/28 | 1,894 | 1,902 | 1,884 | 1,901 | 100,300 |
| 2016/07/27 | 1,900 | 1,910 | 1,890 | 1,898 | 125,800 |
| 2016/07/26 | 1,892 | 1,907 | 1,882 | 1,891 | 115,900 |
| 2016/07/25 | 1,895 | 1,910 | 1,890 | 1,898 | 97,000 |
| 2016/07/22 | 1,887 | 1,902 | 1,884 | 1,895 | 103,200 |
| 2016/07/21 | 1,923 | 1,926 | 1,891 | 1,897 | 176,000 |
| 2016/07/20 | 1,883 | 1,919 | 1,883 | 1,917 | 254,300 |
| 2016/07/19 | 1,880 | 1,895 | 1,872 | 1,886 | 158,700 |
| 2016/07/15 | 1,900 | 1,908 | 1,877 | 1,881 | 178,100 |
| 2016/07/14 | 1,910 | 1,914 | 1,895 | 1,899 | 206,800 |
| 2016/07/13 | 1,910 | 1,917 | 1,891 | 1,896 | 207,600 |
| 2016/07/12 | 1,912 | 1,917 | 1,895 | 1,895 | 184,300 |
| 2016/07/11 | 1,889 | 1,912 | 1,882 | 1,900 | 248,800 |
| 2016/07/08 | 1,893 | 1,898 | 1,852 | 1,852 | 174,800 |
| 2016/07/07 | 1,885 | 1,899 | 1,879 | 1,885 | 124,100 |
| 2016/07/06 | 1,893 | 1,900 | 1,872 | 1,885 | 210,300 |
| 2016/07/05 | 1,916 | 1,916 | 1,897 | 1,909 | 101,900 |
| 2016/07/04 | 1,901 | 1,915 | 1,891 | 1,915 | 166,000 |
| 2016/07/01 | 1,867 | 1,917 | 1,867 | 1,916 | 292,800 |
| 2016/06/30 | 1,856 | 1,869 | 1,848 | 1,850 | 155,400 |
| 2016/06/29 | 1,878 | 1,878 | 1,846 | 1,850 | 149,900 |
| 2016/06/28 | 1,797 | 1,871 | 1,787 | 1,850 | 224,900 |
| 2016/06/27 | 1,773 | 1,820 | 1,770 | 1,811 | 284,300 |
| 2016/06/24 | 1,850 | 1,857 | 1,713 | 1,768 | 400,400 |
| 2016/06/23 | 1,830 | 1,845 | 1,812 | 1,839 | 133,900 |
| 2016/06/22 | 1,840 | 1,840 | 1,820 | 1,833 | 113,200 |
| 2016/06/21 | 1,821 | 1,844 | 1,804 | 1,839 | 126,900 |
| 2016/06/20 | 1,824 | 1,831 | 1,808 | 1,812 | 231,100 |
| 2016/06/17 | 1,826 | 1,840 | 1,800 | 1,800 | 188,900 |
| 2016/06/16 | 1,861 | 1,863 | 1,802 | 1,805 | 217,500 |
| 2016/06/15 | 1,831 | 1,874 | 1,828 | 1,864 | 235,000 |
| 2016/06/14 | 1,850 | 1,871 | 1,822 | 1,833 | 346,400 |
| 2016/06/13 | 1,900 | 1,903 | 1,866 | 1,870 | 270,700 |
| 2016/06/10 | 1,929 | 1,929 | 1,900 | 1,904 | 253,600 |
| 2016/06/09 | 1,944 | 1,944 | 1,923 | 1,928 | 167,500 |
| 2016/06/08 | 1,945 | 1,947 | 1,933 | 1,947 | 130,300 |
| 2016/06/07 | 1,922 | 1,947 | 1,922 | 1,945 | 142,400 |
| 2016/06/06 | 1,908 | 1,935 | 1,903 | 1,935 | 158,200 |
| 2016/06/03 | 1,904 | 1,939 | 1,904 | 1,939 | 165,900 |
| 2016/06/02 | 1,922 | 1,924 | 1,897 | 1,904 | 180,800 |
| 2016/06/01 | 1,947 | 1,952 | 1,924 | 1,934 | 177,900 |
| 2016/05/31 | 1,920 | 1,948 | 1,908 | 1,948 | 296,400 |
| 2016/05/30 | 1,893 | 1,916 | 1,890 | 1,915 | 148,900 |
| 2016/05/27 | 1,886 | 1,895 | 1,884 | 1,894 | 83,800 |
| 2016/05/26 | 1,904 | 1,905 | 1,882 | 1,886 | 143,800 |
| 2016/05/25 | 1,910 | 1,913 | 1,897 | 1,899 | 94,200 |
| 2016/05/24 | 1,908 | 1,916 | 1,896 | 1,898 | 102,800 |
| 2016/05/23 | 1,911 | 1,916 | 1,892 | 1,914 | 163,300 |
| 2016/05/20 | 1,907 | 1,924 | 1,907 | 1,917 | 121,300 |
| 2016/05/19 | 1,907 | 1,924 | 1,902 | 1,909 | 140,500 |
| 2016/05/18 | 1,910 | 1,930 | 1,893 | 1,910 | 305,400 |
| 2016/05/17 | 1,875 | 1,908 | 1,875 | 1,905 | 283,500 |
| 2016/05/16 | 1,890 | 1,896 | 1,861 | 1,864 | 161,900 |
| 2016/05/13 | 1,897 | 1,906 | 1,883 | 1,890 | 329,400 |
| 2016/05/12 | 1,880 | 1,897 | 1,861 | 1,895 | 190,700 |
| 2016/05/11 | 1,899 | 1,899 | 1,876 | 1,890 | 243,600 |
| 2016/05/10 | 1,861 | 1,894 | 1,856 | 1,884 | 327,800 |
| 2016/05/09 | 1,850 | 1,865 | 1,838 | 1,861 | 350,700 |
| 2016/05/06 | 1,831 | 1,859 | 1,823 | 1,844 | 519,400 |
| 2016/05/02 | 1,750 | 1,837 | 1,733 | 1,829 | 762,900 |
| 2016/04/28 | 1,789 | 1,813 | 1,765 | 1,777 | 474,200 |
| 2016/04/27 | 1,785 | 1,800 | 1,782 | 1,789 | 380,800 |
| 2016/04/26 | 1,774 | 1,785 | 1,767 | 1,782 | 154,700 |
| 2016/04/25 | 1,781 | 1,781 | 1,762 | 1,778 | 135,000 |
| 2016/04/22 | 1,763 | 1,783 | 1,761 | 1,782 | 200,500 |
| 2016/04/21 | 1,766 | 1,777 | 1,758 | 1,777 | 225,900 |
| 2016/04/20 | 1,753 | 1,760 | 1,742 | 1,754 | 225,400 |
| 2016/04/19 | 1,739 | 1,757 | 1,736 | 1,754 | 219,500 |
| 2016/04/18 | 1,700 | 1,719 | 1,691 | 1,713 | 229,300 |
| 2016/04/15 | 1,739 | 1,744 | 1,723 | 1,731 | 171,800 |
| 2016/04/14 | 1,720 | 1,759 | 1,706 | 1,755 | 321,500 |
| 2016/04/13 | 1,695 | 1,718 | 1,690 | 1,714 | 177,200 |
| 2016/04/12 | 1,680 | 1,689 | 1,663 | 1,681 | 125,400 |
| 2016/04/11 | 1,690 | 1,690 | 1,661 | 1,681 | 125,900 |
| 2016/04/08 | 1,640 | 1,694 | 1,635 | 1,682 | 271,600 |
| 2016/04/07 | 1,676 | 1,685 | 1,648 | 1,653 | 231,100 |
| 2016/04/06 | 1,637 | 1,679 | 1,632 | 1,673 | 256,400 |
| 2016/04/05 | 1,681 | 1,691 | 1,638 | 1,640 | 289,600 |
| 2016/04/04 | 1,669 | 1,707 | 1,667 | 1,679 | 235,300 |
| 2016/04/01 | 1,702 | 1,719 | 1,669 | 1,677 | 376,000 |
| 2016/03/31 | 1,746 | 1,746 | 1,702 | 1,702 | 338,800 |
| 2016/03/30 | 1,734 | 1,767 | 1,732 | 1,750 | 330,900 |
| 2016/03/29 | 1,784 | 1,784 | 1,735 | 1,737 | 859,400 |
| 2016/03/28 | 1,791 | 1,814 | 1,791 | 1,814 | 1,143,200 |
| 2016/03/25 | 1,802 | 1,812 | 1,790 | 1,791 | 490,000 |
| 2016/03/24 | 1,805 | 1,814 | 1,800 | 1,804 | 248,800 |
| 2016/03/23 | 1,815 | 1,822 | 1,804 | 1,809 | 237,500 |
| 2016/03/22 | 1,801 | 1,823 | 1,800 | 1,814 | 254,300 |
| 2016/03/18 | 1,799 | 1,812 | 1,790 | 1,799 | 214,000 |
| 2016/03/17 | 1,800 | 1,812 | 1,790 | 1,797 | 216,500 |
| 2016/03/16 | 1,804 | 1,824 | 1,790 | 1,797 | 258,900 |
| 2016/03/15 | 1,777 | 1,849 | 1,772 | 1,802 | 420,500 |
| 2016/03/14 | 1,750 | 1,787 | 1,750 | 1,777 | 262,600 |
| 2016/03/11 | 1,722 | 1,748 | 1,717 | 1,741 | 216,800 |
| 2016/03/10 | 1,732 | 1,742 | 1,726 | 1,738 | 157,200 |
| 2016/03/09 | 1,725 | 1,736 | 1,711 | 1,718 | 150,400 |
| 2016/03/08 | 1,745 | 1,775 | 1,710 | 1,727 | 336,900 |
| 2016/03/07 | 1,740 | 1,744 | 1,725 | 1,744 | 173,300 |
| 2016/03/04 | 1,746 | 1,746 | 1,716 | 1,738 | 224,700 |
| 2016/03/03 | 1,740 | 1,749 | 1,735 | 1,746 | 166,900 |
| 2016/03/02 | 1,752 | 1,763 | 1,730 | 1,740 | 243,400 |
| 2016/03/01 | 1,717 | 1,740 | 1,713 | 1,734 | 154,500 |
| 2016/02/29 | 1,730 | 1,749 | 1,717 | 1,717 | 227,500 |
| 2016/02/26 | 1,724 | 1,733 | 1,706 | 1,715 | 126,000 |
| 2016/02/25 | 1,698 | 1,728 | 1,697 | 1,720 | 189,400 |
| 2016/02/24 | 1,680 | 1,710 | 1,671 | 1,697 | 295,700 |
| 2016/02/23 | 1,740 | 1,740 | 1,682 | 1,685 | 266,100 |
| 2016/02/22 | 1,725 | 1,746 | 1,717 | 1,730 | 225,200 |
| 2016/02/19 | 1,694 | 1,729 | 1,682 | 1,724 | 214,600 |
| 2016/02/18 | 1,700 | 1,733 | 1,685 | 1,705 | 327,900 |
| 2016/02/17 | 1,662 | 1,683 | 1,644 | 1,678 | 186,500 |
| 2016/02/16 | 1,647 | 1,690 | 1,639 | 1,662 | 253,600 |
| 2016/02/15 | 1,629 | 1,660 | 1,587 | 1,647 | 336,500 |
| 2016/02/12 | 1,570 | 1,587 | 1,530 | 1,545 | 607,100 |
| 2016/02/10 | 1,699 | 1,702 | 1,621 | 1,642 | 316,400 |
| 2016/02/09 | 1,672 | 1,708 | 1,664 | 1,679 | 270,000 |
| 2016/02/08 | 1,666 | 1,738 | 1,665 | 1,730 | 254,900 |
| 2016/02/05 | 1,670 | 1,690 | 1,650 | 1,675 | 192,600 |
| 2016/02/04 | 1,748 | 1,748 | 1,682 | 1,689 | 264,400 |
| 2016/02/03 | 1,741 | 1,766 | 1,730 | 1,750 | 214,200 |
| 2016/02/02 | 1,749 | 1,793 | 1,745 | 1,777 | 266,200 |
| 2016/02/01 | 1,734 | 1,758 | 1,714 | 1,749 | 378,200 |
| 2016/01/29 | 1,633 | 1,677 | 1,630 | 1,674 | 290,700 |
| 2016/01/28 | 1,635 | 1,640 | 1,621 | 1,630 | 254,400 |
| 2016/01/27 | 1,650 | 1,653 | 1,614 | 1,641 | 251,200 |
| 2016/01/26 | 1,640 | 1,649 | 1,610 | 1,614 | 465,600 |
| 2016/01/25 | 1,669 | 1,677 | 1,640 | 1,671 | 305,500 |
| 2016/01/22 | 1,583 | 1,631 | 1,562 | 1,629 | 468,800 |
| 2016/01/21 | 1,650 | 1,659 | 1,548 | 1,549 | 753,900 |
| 2016/01/20 | 1,682 | 1,686 | 1,655 | 1,656 | 443,400 |
| 2016/01/19 | 1,703 | 1,715 | 1,671 | 1,682 | 433,100 |
| 2016/01/18 | 1,672 | 1,725 | 1,664 | 1,719 | 324,500 |
| 2016/01/15 | 1,778 | 1,779 | 1,701 | 1,710 | 480,800 |
| 2016/01/14 | 1,768 | 1,777 | 1,746 | 1,764 | 288,500 |
| 2016/01/13 | 1,784 | 1,817 | 1,758 | 1,796 | 333,600 |
| 2016/01/12 | 1,790 | 1,824 | 1,751 | 1,755 | 399,700 |
| 2016/01/08 | 1,804 | 1,845 | 1,781 | 1,818 | 351,100 |
| 2016/01/07 | 1,827 | 1,856 | 1,810 | 1,815 | 206,200 |
| 2016/01/06 | 1,847 | 1,859 | 1,825 | 1,837 | 206,500 |
| 2016/01/05 | 1,810 | 1,856 | 1,788 | 1,847 | 345,700 |
| 2016/01/04 | 1,842 | 1,858 | 1,811 | 1,813 | 234,400 |