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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,787 | 1,797 | 1,775 | 1,777 | 437,400 |
| 2022/12/29 | 1,776 | 1,782 | 1,760 | 1,776 | 156,700 |
| 2022/12/28 | 1,780 | 1,788 | 1,771 | 1,785 | 151,900 |
| 2022/12/27 | 1,758 | 1,784 | 1,758 | 1,780 | 150,800 |
| 2022/12/26 | 1,759 | 1,768 | 1,751 | 1,751 | 137,500 |
| 2022/12/23 | 1,754 | 1,760 | 1,744 | 1,755 | 359,400 |
| 2022/12/22 | 1,748 | 1,763 | 1,733 | 1,760 | 175,800 |
| 2022/12/21 | 1,740 | 1,765 | 1,733 | 1,741 | 209,500 |
| 2022/12/20 | 1,767 | 1,773 | 1,721 | 1,742 | 302,500 |
| 2022/12/19 | 1,760 | 1,769 | 1,749 | 1,766 | 227,500 |
| 2022/12/16 | 1,773 | 1,783 | 1,764 | 1,768 | 446,500 |
| 2022/12/15 | 1,792 | 1,797 | 1,782 | 1,782 | 171,300 |
| 2022/12/14 | 1,798 | 1,809 | 1,789 | 1,789 | 213,700 |
| 2022/12/13 | 1,809 | 1,822 | 1,802 | 1,802 | 164,200 |
| 2022/12/12 | 1,791 | 1,804 | 1,782 | 1,800 | 118,500 |
| 2022/12/09 | 1,800 | 1,821 | 1,791 | 1,791 | 179,700 |
| 2022/12/08 | 1,806 | 1,812 | 1,784 | 1,792 | 175,300 |
| 2022/12/07 | 1,770 | 1,805 | 1,770 | 1,803 | 159,400 |
| 2022/12/06 | 1,793 | 1,800 | 1,773 | 1,773 | 158,600 |
| 2022/12/05 | 1,782 | 1,799 | 1,775 | 1,799 | 166,800 |
| 2022/12/02 | 1,781 | 1,790 | 1,763 | 1,779 | 250,800 |
| 2022/12/01 | 1,794 | 1,800 | 1,782 | 1,788 | 185,300 |
| 2022/11/30 | 1,820 | 1,824 | 1,789 | 1,789 | 285,800 |
| 2022/11/29 | 1,821 | 1,825 | 1,810 | 1,825 | 159,400 |
| 2022/11/28 | 1,848 | 1,856 | 1,820 | 1,829 | 155,300 |
| 2022/11/25 | 1,845 | 1,863 | 1,837 | 1,846 | 143,900 |
| 2022/11/24 | 1,860 | 1,877 | 1,840 | 1,845 | 231,400 |
| 2022/11/22 | 1,850 | 1,872 | 1,850 | 1,855 | 236,600 |
| 2022/11/21 | 1,834 | 1,848 | 1,833 | 1,841 | 192,200 |
| 2022/11/18 | 1,835 | 1,849 | 1,825 | 1,829 | 265,500 |
| 2022/11/17 | 1,785 | 1,824 | 1,785 | 1,824 | 303,700 |
| 2022/11/16 | 1,775 | 1,790 | 1,770 | 1,780 | 274,300 |
| 2022/11/15 | 1,725 | 1,770 | 1,724 | 1,765 | 309,700 |
| 2022/11/14 | 1,715 | 1,736 | 1,700 | 1,730 | 256,300 |
| 2022/11/11 | 1,748 | 1,767 | 1,710 | 1,723 | 348,000 |
| 2022/11/10 | 1,722 | 1,737 | 1,708 | 1,729 | 389,400 |
| 2022/11/09 | 1,755 | 1,760 | 1,729 | 1,735 | 324,700 |
| 2022/11/08 | 1,759 | 1,770 | 1,753 | 1,759 | 243,400 |
| 2022/11/07 | 1,783 | 1,783 | 1,759 | 1,759 | 274,500 |
| 2022/11/04 | 1,795 | 1,802 | 1,778 | 1,783 | 271,200 |
| 2022/11/02 | 1,802 | 1,819 | 1,798 | 1,800 | 159,900 |
| 2022/11/01 | 1,820 | 1,820 | 1,793 | 1,809 | 145,500 |
| 2022/10/31 | 1,807 | 1,825 | 1,798 | 1,825 | 187,900 |
| 2022/10/28 | 1,781 | 1,815 | 1,776 | 1,795 | 805,100 |
| 2022/10/27 | 1,785 | 1,802 | 1,781 | 1,785 | 174,300 |
| 2022/10/26 | 1,803 | 1,807 | 1,791 | 1,791 | 137,600 |
| 2022/10/25 | 1,790 | 1,805 | 1,782 | 1,793 | 144,900 |
| 2022/10/24 | 1,823 | 1,823 | 1,789 | 1,789 | 185,000 |
| 2022/10/21 | 1,812 | 1,816 | 1,794 | 1,806 | 176,700 |
| 2022/10/20 | 1,828 | 1,837 | 1,813 | 1,821 | 171,700 |
| 2022/10/19 | 1,856 | 1,867 | 1,830 | 1,833 | 198,500 |
| 2022/10/18 | 1,850 | 1,867 | 1,835 | 1,853 | 236,600 |
| 2022/10/17 | 1,851 | 1,872 | 1,816 | 1,825 | 248,700 |
| 2022/10/14 | 1,836 | 1,868 | 1,816 | 1,858 | 334,000 |
| 2022/10/13 | 1,828 | 1,837 | 1,810 | 1,821 | 152,800 |
| 2022/10/12 | 1,785 | 1,828 | 1,783 | 1,826 | 204,800 |
| 2022/10/11 | 1,824 | 1,830 | 1,773 | 1,793 | 417,000 |
| 2022/10/07 | 1,853 | 1,882 | 1,834 | 1,834 | 238,700 |
| 2022/10/06 | 1,855 | 1,886 | 1,850 | 1,862 | 289,700 |
| 2022/10/05 | 1,857 | 1,869 | 1,842 | 1,855 | 276,900 |
| 2022/10/04 | 1,799 | 1,846 | 1,796 | 1,838 | 402,500 |
| 2022/10/03 | 1,835 | 1,835 | 1,734 | 1,787 | 670,700 |
| 2022/09/30 | 1,866 | 1,894 | 1,841 | 1,859 | 621,700 |
| 2022/09/29 | 1,843 | 1,887 | 1,841 | 1,881 | 1,640,700 |
| 2022/09/28 | 1,867 | 1,871 | 1,805 | 1,840 | 1,980,700 |
| 2022/09/27 | 1,867 | 1,891 | 1,838 | 1,867 | 697,200 |
| 2022/09/26 | 1,914 | 1,925 | 1,862 | 1,870 | 699,100 |
| 2022/09/22 | 1,905 | 1,929 | 1,888 | 1,926 | 425,800 |
| 2022/09/21 | 1,918 | 1,924 | 1,902 | 1,923 | 256,000 |
| 2022/09/20 | 1,905 | 1,917 | 1,899 | 1,917 | 295,900 |
| 2022/09/16 | 1,911 | 1,914 | 1,898 | 1,904 | 272,100 |
| 2022/09/15 | 1,892 | 1,916 | 1,880 | 1,916 | 339,400 |
| 2022/09/14 | 1,863 | 1,889 | 1,858 | 1,871 | 327,000 |
| 2022/09/13 | 1,887 | 1,900 | 1,880 | 1,891 | 235,300 |
| 2022/09/12 | 1,850 | 1,892 | 1,850 | 1,884 | 432,400 |
| 2022/09/09 | 1,852 | 1,860 | 1,821 | 1,825 | 588,400 |
| 2022/09/08 | 1,840 | 1,854 | 1,829 | 1,836 | 340,000 |
| 2022/09/07 | 1,861 | 1,864 | 1,793 | 1,822 | 553,600 |
| 2022/09/06 | 1,856 | 1,890 | 1,849 | 1,871 | 245,700 |
| 2022/09/05 | 1,845 | 1,855 | 1,830 | 1,851 | 190,700 |
| 2022/09/02 | 1,864 | 1,872 | 1,841 | 1,851 | 441,800 |
| 2022/09/01 | 1,862 | 1,879 | 1,852 | 1,852 | 296,900 |
| 2022/08/31 | 1,868 | 1,883 | 1,853 | 1,875 | 311,400 |
| 2022/08/30 | 1,889 | 1,910 | 1,866 | 1,870 | 401,700 |
| 2022/08/29 | 1,857 | 1,895 | 1,851 | 1,894 | 432,900 |
| 2022/08/26 | 1,875 | 1,886 | 1,869 | 1,878 | 221,400 |
| 2022/08/25 | 1,873 | 1,883 | 1,864 | 1,871 | 159,600 |
| 2022/08/24 | 1,900 | 1,902 | 1,862 | 1,863 | 249,800 |
| 2022/08/23 | 1,856 | 1,896 | 1,854 | 1,895 | 355,300 |
| 2022/08/22 | 1,847 | 1,861 | 1,823 | 1,858 | 323,300 |
| 2022/08/19 | 1,840 | 1,859 | 1,829 | 1,858 | 244,000 |
| 2022/08/18 | 1,825 | 1,846 | 1,823 | 1,844 | 259,500 |
| 2022/08/17 | 1,860 | 1,861 | 1,825 | 1,827 | 410,800 |
| 2022/08/16 | 1,865 | 1,873 | 1,853 | 1,857 | 237,300 |
| 2022/08/15 | 1,899 | 1,901 | 1,858 | 1,863 | 364,700 |
| 2022/08/12 | 1,885 | 1,912 | 1,837 | 1,909 | 529,600 |
| 2022/08/10 | 1,916 | 1,924 | 1,906 | 1,920 | 224,800 |
| 2022/08/09 | 1,934 | 1,948 | 1,914 | 1,916 | 217,800 |
| 2022/08/08 | 1,960 | 1,960 | 1,922 | 1,924 | 236,100 |
| 2022/08/05 | 1,936 | 1,967 | 1,933 | 1,960 | 184,000 |
| 2022/08/04 | 1,944 | 1,956 | 1,934 | 1,946 | 138,200 |
| 2022/08/03 | 1,959 | 1,960 | 1,933 | 1,940 | 171,200 |
| 2022/08/02 | 1,975 | 1,982 | 1,941 | 1,949 | 216,800 |
| 2022/08/01 | 1,957 | 1,975 | 1,954 | 1,967 | 230,900 |
| 2022/07/29 | 1,960 | 1,963 | 1,938 | 1,947 | 190,300 |
| 2022/07/28 | 1,943 | 1,957 | 1,931 | 1,957 | 230,000 |
| 2022/07/27 | 1,935 | 1,946 | 1,930 | 1,930 | 147,500 |
| 2022/07/26 | 1,929 | 1,944 | 1,924 | 1,928 | 183,300 |
| 2022/07/25 | 1,897 | 1,934 | 1,896 | 1,933 | 272,900 |
| 2022/07/22 | 1,885 | 1,899 | 1,873 | 1,893 | 179,500 |
| 2022/07/21 | 1,884 | 1,904 | 1,884 | 1,895 | 182,900 |
| 2022/07/20 | 1,911 | 1,912 | 1,885 | 1,892 | 280,800 |
| 2022/07/19 | 1,920 | 1,929 | 1,833 | 1,889 | 393,300 |
| 2022/07/15 | 1,904 | 1,928 | 1,893 | 1,906 | 318,600 |
| 2022/07/14 | 1,862 | 1,905 | 1,856 | 1,904 | 448,800 |
| 2022/07/13 | 1,858 | 1,865 | 1,849 | 1,863 | 162,200 |
| 2022/07/12 | 1,864 | 1,864 | 1,835 | 1,846 | 214,400 |
| 2022/07/11 | 1,839 | 1,866 | 1,833 | 1,865 | 301,700 |
| 2022/07/08 | 1,807 | 1,839 | 1,802 | 1,825 | 450,700 |
| 2022/07/07 | 1,831 | 1,835 | 1,766 | 1,807 | 382,400 |
| 2022/07/06 | 1,858 | 1,868 | 1,828 | 1,831 | 257,400 |
| 2022/07/05 | 1,838 | 1,864 | 1,829 | 1,857 | 286,100 |
| 2022/07/04 | 1,851 | 1,862 | 1,830 | 1,838 | 326,900 |
| 2022/07/01 | 1,848 | 1,848 | 1,809 | 1,836 | 723,100 |
| 2022/06/30 | 1,832 | 1,842 | 1,826 | 1,836 | 223,700 |
| 2022/06/29 | 1,790 | 1,837 | 1,789 | 1,834 | 477,100 |
| 2022/06/28 | 1,810 | 1,823 | 1,791 | 1,812 | 313,800 |
| 2022/06/27 | 1,847 | 1,852 | 1,811 | 1,818 | 267,400 |
| 2022/06/24 | 1,810 | 1,842 | 1,796 | 1,839 | 567,500 |
| 2022/06/23 | 1,806 | 1,828 | 1,787 | 1,790 | 257,800 |
| 2022/06/22 | 1,851 | 1,851 | 1,803 | 1,805 | 232,900 |
| 2022/06/21 | 1,820 | 1,853 | 1,816 | 1,845 | 406,500 |
| 2022/06/20 | 1,816 | 1,828 | 1,793 | 1,802 | 250,500 |
| 2022/06/17 | 1,789 | 1,811 | 1,772 | 1,806 | 460,900 |
| 2022/06/16 | 1,805 | 1,826 | 1,800 | 1,813 | 274,500 |
| 2022/06/15 | 1,788 | 1,804 | 1,783 | 1,792 | 231,000 |
| 2022/06/14 | 1,761 | 1,798 | 1,759 | 1,796 | 266,400 |
| 2022/06/13 | 1,775 | 1,788 | 1,768 | 1,783 | 235,000 |
| 2022/06/10 | 1,781 | 1,808 | 1,773 | 1,795 | 411,600 |
| 2022/06/09 | 1,792 | 1,812 | 1,787 | 1,790 | 254,300 |
| 2022/06/08 | 1,785 | 1,797 | 1,771 | 1,793 | 190,200 |
| 2022/06/07 | 1,800 | 1,801 | 1,783 | 1,783 | 191,100 |
| 2022/06/06 | 1,779 | 1,818 | 1,774 | 1,800 | 344,300 |
| 2022/06/03 | 1,769 | 1,793 | 1,753 | 1,785 | 441,300 |
| 2022/06/02 | 1,757 | 1,762 | 1,746 | 1,754 | 155,600 |
| 2022/06/01 | 1,722 | 1,770 | 1,722 | 1,763 | 198,800 |
| 2022/05/31 | 1,774 | 1,774 | 1,722 | 1,722 | 271,200 |
| 2022/05/30 | 1,789 | 1,793 | 1,766 | 1,775 | 410,200 |
| 2022/05/27 | 1,796 | 1,796 | 1,770 | 1,776 | 217,000 |
| 2022/05/26 | 1,746 | 1,787 | 1,746 | 1,772 | 223,300 |
| 2022/05/25 | 1,767 | 1,773 | 1,736 | 1,742 | 239,600 |
| 2022/05/24 | 1,818 | 1,818 | 1,771 | 1,775 | 222,100 |
| 2022/05/23 | 1,800 | 1,815 | 1,786 | 1,814 | 337,300 |
| 2022/05/20 | 1,782 | 1,808 | 1,776 | 1,793 | 434,000 |
| 2022/05/19 | 1,750 | 1,783 | 1,745 | 1,778 | 317,600 |
| 2022/05/18 | 1,785 | 1,792 | 1,763 | 1,779 | 233,000 |
| 2022/05/17 | 1,770 | 1,792 | 1,759 | 1,782 | 390,600 |
| 2022/05/16 | 1,740 | 1,781 | 1,733 | 1,774 | 658,000 |
| 2022/05/13 | 1,616 | 1,749 | 1,615 | 1,731 | 1,055,400 |
| 2022/05/12 | 1,620 | 1,628 | 1,597 | 1,599 | 437,600 |
| 2022/05/11 | 1,615 | 1,631 | 1,609 | 1,620 | 264,600 |
| 2022/05/10 | 1,634 | 1,641 | 1,597 | 1,615 | 495,600 |
| 2022/05/09 | 1,636 | 1,659 | 1,631 | 1,649 | 256,200 |
| 2022/05/06 | 1,660 | 1,662 | 1,623 | 1,643 | 460,200 |
| 2022/05/02 | 1,659 | 1,674 | 1,648 | 1,667 | 200,600 |
| 2022/04/28 | 1,637 | 1,671 | 1,628 | 1,664 | 304,900 |
| 2022/04/27 | 1,625 | 1,644 | 1,613 | 1,636 | 520,900 |
| 2022/04/26 | 1,629 | 1,650 | 1,622 | 1,647 | 335,800 |
| 2022/04/25 | 1,630 | 1,643 | 1,613 | 1,620 | 398,400 |
| 2022/04/22 | 1,650 | 1,658 | 1,638 | 1,645 | 244,100 |
| 2022/04/21 | 1,680 | 1,689 | 1,663 | 1,667 | 167,700 |
| 2022/04/20 | 1,664 | 1,698 | 1,662 | 1,681 | 382,500 |
| 2022/04/19 | 1,685 | 1,685 | 1,653 | 1,654 | 238,000 |
| 2022/04/18 | 1,675 | 1,688 | 1,662 | 1,677 | 171,300 |
| 2022/04/15 | 1,653 | 1,694 | 1,653 | 1,681 | 203,100 |
| 2022/04/14 | 1,650 | 1,670 | 1,643 | 1,661 | 222,700 |
| 2022/04/13 | 1,642 | 1,644 | 1,610 | 1,639 | 377,200 |
| 2022/04/12 | 1,685 | 1,701 | 1,644 | 1,649 | 376,800 |
| 2022/04/11 | 1,709 | 1,719 | 1,687 | 1,693 | 253,900 |
| 2022/04/08 | 1,723 | 1,723 | 1,694 | 1,709 | 273,700 |
| 2022/04/07 | 1,722 | 1,730 | 1,697 | 1,705 | 383,200 |
| 2022/04/06 | 1,736 | 1,756 | 1,726 | 1,748 | 277,600 |
| 2022/04/05 | 1,704 | 1,745 | 1,698 | 1,730 | 355,500 |
| 2022/04/04 | 1,734 | 1,747 | 1,690 | 1,699 | 450,700 |
| 2022/04/01 | 1,764 | 1,785 | 1,733 | 1,733 | 456,100 |
| 2022/03/31 | 1,727 | 1,805 | 1,722 | 1,776 | 1,178,600 |
| 2022/03/30 | 1,696 | 1,738 | 1,684 | 1,735 | 1,439,600 |
| 2022/03/29 | 1,702 | 1,706 | 1,674 | 1,702 | 1,835,400 |
| 2022/03/28 | 1,734 | 1,743 | 1,710 | 1,711 | 631,500 |
| 2022/03/25 | 1,733 | 1,747 | 1,726 | 1,730 | 440,900 |
| 2022/03/24 | 1,706 | 1,723 | 1,705 | 1,720 | 315,800 |
| 2022/03/23 | 1,720 | 1,730 | 1,707 | 1,716 | 337,500 |
| 2022/03/22 | 1,730 | 1,730 | 1,703 | 1,714 | 493,800 |
| 2022/03/18 | 1,762 | 1,766 | 1,728 | 1,739 | 607,500 |
| 2022/03/17 | 1,771 | 1,783 | 1,751 | 1,776 | 449,500 |
| 2022/03/16 | 1,755 | 1,765 | 1,743 | 1,749 | 326,300 |
| 2022/03/15 | 1,698 | 1,748 | 1,698 | 1,748 | 362,900 |
| 2022/03/14 | 1,724 | 1,739 | 1,698 | 1,698 | 349,600 |
| 2022/03/11 | 1,708 | 1,721 | 1,696 | 1,719 | 362,500 |
| 2022/03/10 | 1,746 | 1,754 | 1,726 | 1,731 | 328,600 |
| 2022/03/09 | 1,700 | 1,730 | 1,700 | 1,708 | 297,800 |
| 2022/03/08 | 1,708 | 1,738 | 1,685 | 1,693 | 467,400 |
| 2022/03/07 | 1,733 | 1,741 | 1,712 | 1,729 | 353,100 |
| 2022/03/04 | 1,766 | 1,771 | 1,743 | 1,751 | 343,000 |
| 2022/03/03 | 1,739 | 1,778 | 1,737 | 1,771 | 422,900 |
| 2022/03/02 | 1,717 | 1,739 | 1,709 | 1,728 | 224,400 |
| 2022/03/01 | 1,748 | 1,751 | 1,732 | 1,734 | 247,700 |
| 2022/02/28 | 1,711 | 1,731 | 1,705 | 1,731 | 324,800 |
| 2022/02/25 | 1,685 | 1,713 | 1,685 | 1,711 | 580,700 |
| 2022/02/24 | 1,700 | 1,704 | 1,657 | 1,676 | 462,300 |
| 2022/02/22 | 1,721 | 1,724 | 1,703 | 1,715 | 326,700 |
| 2022/02/21 | 1,734 | 1,744 | 1,719 | 1,733 | 250,200 |
| 2022/02/18 | 1,734 | 1,753 | 1,722 | 1,749 | 285,000 |
| 2022/02/17 | 1,743 | 1,766 | 1,734 | 1,750 | 310,500 |
| 2022/02/16 | 1,735 | 1,745 | 1,716 | 1,734 | 306,700 |
| 2022/02/15 | 1,751 | 1,754 | 1,698 | 1,708 | 507,700 |
| 2022/02/14 | 1,746 | 1,757 | 1,719 | 1,746 | 411,300 |
| 2022/02/10 | 1,708 | 1,781 | 1,706 | 1,765 | 1,280,200 |
| 2022/02/09 | 1,710 | 1,710 | 1,646 | 1,678 | 425,200 |
| 2022/02/08 | 1,681 | 1,712 | 1,680 | 1,694 | 303,700 |
| 2022/02/07 | 1,700 | 1,706 | 1,688 | 1,688 | 228,600 |
| 2022/02/04 | 1,694 | 1,708 | 1,670 | 1,705 | 363,200 |
| 2022/02/03 | 1,696 | 1,711 | 1,680 | 1,690 | 254,000 |
| 2022/02/02 | 1,695 | 1,714 | 1,688 | 1,699 | 409,500 |
| 2022/02/01 | 1,654 | 1,688 | 1,647 | 1,681 | 340,400 |
| 2022/01/31 | 1,647 | 1,654 | 1,635 | 1,650 | 221,700 |
| 2022/01/28 | 1,601 | 1,648 | 1,600 | 1,648 | 426,900 |
| 2022/01/27 | 1,647 | 1,651 | 1,588 | 1,595 | 502,900 |
| 2022/01/26 | 1,639 | 1,654 | 1,629 | 1,650 | 221,700 |
| 2022/01/25 | 1,652 | 1,652 | 1,614 | 1,629 | 289,800 |
| 2022/01/24 | 1,649 | 1,658 | 1,631 | 1,658 | 222,200 |
| 2022/01/21 | 1,632 | 1,649 | 1,617 | 1,649 | 361,900 |
| 2022/01/20 | 1,617 | 1,648 | 1,611 | 1,642 | 253,900 |
| 2022/01/19 | 1,648 | 1,655 | 1,615 | 1,623 | 417,700 |
| 2022/01/18 | 1,670 | 1,694 | 1,653 | 1,667 | 308,700 |
| 2022/01/17 | 1,648 | 1,671 | 1,645 | 1,658 | 219,900 |
| 2022/01/14 | 1,639 | 1,656 | 1,634 | 1,652 | 321,500 |
| 2022/01/13 | 1,672 | 1,675 | 1,635 | 1,635 | 295,400 |
| 2022/01/12 | 1,655 | 1,687 | 1,655 | 1,687 | 351,600 |
| 2022/01/11 | 1,615 | 1,651 | 1,613 | 1,651 | 332,800 |
| 2022/01/07 | 1,625 | 1,634 | 1,602 | 1,609 | 317,200 |
| 2022/01/06 | 1,631 | 1,632 | 1,601 | 1,611 | 302,000 |
| 2022/01/05 | 1,659 | 1,665 | 1,637 | 1,647 | 232,800 |
| 2022/01/04 | 1,642 | 1,652 | 1,621 | 1,651 | 263,500 |