7516 コーナン商事(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,858	1,879	1,800	1,850	25,000	1,681.82
2002-12-27	1,910	1,939	1,846	1,888	51,300	1,716.36
2002-12-26	1,799	1,890	1,771	1,880	27,600	1,709.09
2002-12-25	1,746	1,774	1,746	1,766	32,400	1,605.45
2002-12-24	1,760	1,770	1,734	1,745	23,300	1,586.36
2002-12-20	1,750	1,760	1,740	1,745	50,400	1,586.36
2002-12-19	1,696	1,760	1,696	1,750	46,500	1,590.91
2002-12-18	1,704	1,709	1,695	1,698	33,500	1,543.64
2002-12-17	1,702	1,720	1,695	1,704	51,700	1,549.09
2002-12-16	1,720	1,750	1,649	1,675	47,000	1,522.73
2002-12-13	1,750	1,779	1,708	1,718	92,400	1,561.82
2002-12-12	1,900	1,900	1,835	1,840	61,200	1,672.73
2002-12-11	1,905	1,943	1,901	1,914	22,600	1,740
2002-12-10	1,940	1,959	1,930	1,949	14,900	1,771.82
2002-12-09	1,987	1,987	1,960	1,961	7,800	1,782.73
2002-12-06	1,990	2,000	1,974	1,988	15,100	1,807.27
2002-12-05	1,965	1,989	1,958	1,985	17,400	1,804.55
2002-12-04	1,960	1,990	1,955	1,973	33,700	1,793.64
2002-12-03	2,190	2,195	2,040	2,060	32,900	1,872.73
2002-12-02	2,170	2,175	2,120	2,150	24,700	1,954.55
2002-11-29	2,160	2,200	2,100	2,155	36,500	1,959.09
2002-11-28	2,100	2,130	2,050	2,080	18,100	1,890.91
2002-11-27	2,115	2,170	2,110	2,115	18,200	1,922.73
2002-11-26	2,125	2,130	2,085	2,120	14,900	1,927.27
2002-11-25	2,035	2,135	2,000	2,085	21,100	1,895.45
2002-11-22	2,020	2,045	2,000	2,035	25,400	1,850
2002-11-21	2,040	2,040	1,987	2,015	35,900	1,831.82
2002-11-20	1,800	2,010	1,800	1,987	35,000	1,806.36
2002-11-19	1,880	1,898	1,802	1,839	41,500	1,671.82
2002-11-18	2,070	2,070	1,911	1,929	47,800	1,753.64
2002-11-15	2,100	2,100	2,050	2,050	21,300	1,863.64
2002-11-14	2,140	2,140	2,050	2,060	22,000	1,872.73
2002-11-13	2,145	2,145	2,100	2,110	13,400	1,918.18
2002-11-12	2,100	2,145	2,100	2,145	30,100	1,950
2002-11-11	2,265	2,265	2,175	2,180	12,400	1,981.82
2002-11-08	2,250	2,270	2,240	2,265	14,800	2,059.09
2002-11-07	2,295	2,300	2,260	2,260	10,800	2,054.55
2002-11-06	2,300	2,300	2,280	2,290	11,700	2,081.82
2002-11-05	2,270	2,300	2,270	2,300	8,800	2,090.91
2002-11-01	2,300	2,315	2,270	2,315	15,900	2,104.55
2002-10-31	2,370	2,370	2,290	2,300	5,400	2,090.91
2002-10-30	2,280	2,395	2,280	2,330	18,300	2,118.18
2002-10-29	2,315	2,315	2,265	2,280	6,800	2,072.73
2002-10-28	2,310	2,340	2,290	2,325	9,000	2,113.64
2002-10-25	2,350	2,355	2,295	2,345	16,400	2,131.82
2002-10-24	2,310	2,355	2,300	2,355	8,700	2,140.91
2002-10-23	2,300	2,370	2,285	2,350	13,500	2,136.36
2002-10-22	2,435	2,435	2,350	2,350	15,500	2,136.36
2002-10-21	2,440	2,450	2,400	2,430	31,400	2,209.09
2002-10-18	2,365	2,400	2,365	2,400	21,400	2,181.82
2002-10-17	2,360	2,390	2,310	2,355	17,800	2,140.91
2002-10-16	2,440	2,440	2,360	2,365	21,500	2,150
2002-10-15	2,450	2,450	2,375	2,420	42,000	2,200
2002-10-11	2,405	2,450	2,320	2,330	68,900	2,118.18
2002-10-10	2,125	2,285	2,115	2,285	42,000	2,077.27
2002-10-09	2,210	2,285	2,200	2,205	23,300	2,004.55
2002-10-08	2,300	2,300	2,250	2,285	13,300	2,077.27
2002-10-07	2,365	2,365	2,295	2,305	26,100	2,095.45
2002-10-04	2,300	2,390	2,285	2,380	20,800	2,163.64
2002-10-03	2,350	2,385	2,335	2,335	19,000	2,122.73
2002-10-02	2,405	2,440	2,380	2,410	17,700	2,190.91
2002-10-01	2,330	2,390	2,330	2,380	18,600	2,163.64
2002-09-30	2,420	2,435	2,395	2,400	26,600	2,181.82
2002-09-27	2,435	2,450	2,380	2,445	35,600	2,222.73
2002-09-26	2,445	2,450	2,340	2,405	32,300	2,186.36
2002-09-25	2,475	2,475	2,430	2,445	24,200	2,222.73
2002-09-24	2,480	2,500	2,450	2,495	38,600	2,268.18
2002-09-20	2,470	2,545	2,470	2,515	96,700	2,286.36
2002-09-19	2,350	2,460	2,335	2,460	84,600	2,236.36
2002-09-18	2,340	2,340	2,285	2,330	22,500	2,118.18
2002-09-17	2,345	2,380	2,315	2,345	26,000	2,131.82
2002-09-13	2,230	2,340	2,230	2,340	72,900	2,127.27
2002-09-12	2,240	2,350	2,215	2,350	50,700	2,136.36
2002-09-11	2,160	2,210	2,160	2,200	45,000	2,000
2002-09-10	2,230	2,230	2,145	2,160	128,800	1,963.64
2002-09-09	2,260	2,280	2,250	2,250	28,600	2,045.45
2002-09-06	2,280	2,290	2,240	2,245	48,300	2,040.91
2002-09-05	2,360	2,390	2,335	2,345	38,300	2,131.82
2002-09-04	2,265	2,345	2,265	2,345	46,600	2,131.82
2002-09-03	2,350	2,360	2,300	2,345	77,800	2,131.82
2002-09-02	2,450	2,460	2,400	2,400	27,100	2,181.82
2002-08-30	2,410	2,450	2,380	2,450	24,500	2,227.27
2002-08-29	2,460	2,470	2,380	2,425	26,800	2,204.55
2002-08-28	2,430	2,475	2,430	2,465	127,200	2,240.91
2002-08-27	2,345	2,410	2,275	2,380	120,700	2,163.64
2002-08-26	2,390	2,470	2,390	2,470	33,700	2,245.45
2002-08-23	2,440	2,515	2,430	2,430	80,800	2,209.09
2002-08-22	2,300	2,380	2,260	2,370	139,000	2,154.55
2002-08-21	2,340	2,370	2,310	2,320	82,000	2,109.09
2002-08-20	2,505	2,510	2,370	2,405	116,600	2,186.36
2002-08-19	2,580	2,580	2,485	2,505	37,600	2,277.27
2002-08-16	2,515	2,590	2,430	2,585	106,700	2,350
2002-08-15	2,565	2,600	2,480	2,520	111,200	2,290.91
2002-08-14	2,670	2,700	2,580	2,595	108,900	2,359.09
2002-08-13	2,730	2,750	2,690	2,730	50,400	2,481.82
2002-08-12	2,675	2,750	2,675	2,730	59,400	2,481.82
2002-08-09	2,740	2,750	2,670	2,715	39,600	2,468.18
2002-08-08	2,700	2,710	2,675	2,710	80,900	2,463.64
2002-08-07	2,665	2,720	2,650	2,675	54,500	2,431.82
2002-08-06	2,755	2,765	2,700	2,705	41,600	2,459.09
2002-08-05	2,820	2,860	2,800	2,805	35,400	2,550
2002-08-02	2,805	2,910	2,800	2,820	82,100	2,563.64
2002-08-01	2,925	2,925	2,810	2,845	59,300	2,586.36
2002-07-31	2,825	2,925	2,805	2,920	120,400	2,654.55
2002-07-30	2,880	2,890	2,850	2,865	67,200	2,604.55
2002-07-29	2,745	2,845	2,745	2,815	75,100	2,559.09
2002-07-26	2,625	2,800	2,580	2,705	94,200	2,459.09
2002-07-25	2,750	2,785	2,630	2,640	92,700	2,400
2002-07-24	2,750	2,775	2,710	2,720	72,300	2,472.73
2002-07-23	2,800	2,885	2,780	2,785	108,600	2,531.82
2002-07-22	2,860	2,970	2,850	2,855	75,400	2,595.45
2002-07-19	2,940	2,975	2,905	2,940	184,300	2,672.73
2002-07-18	2,880	2,945	2,805	2,945	148,900	2,677.27
2002-07-17	2,880	2,970	2,840	2,855	156,100	2,595.45
2002-07-16	2,745	2,940	2,675	2,920	297,300	2,654.55
2002-07-15	2,900	2,900	2,770	2,785	170,800	2,531.82
2002-07-12	2,840	2,930	2,780	2,915	341,700	2,650
2002-07-11	2,700	2,800	2,680	2,800	317,600	2,545.45
2002-07-10	2,590	2,695	2,580	2,695	207,600	2,450
2002-07-09	2,515	2,600	2,510	2,580	99,000	2,345.45
2002-07-08	2,700	2,700	2,560	2,565	132,900	2,331.82
2002-07-05	2,470	2,665	2,450	2,595	307,300	2,359.09
2002-07-04	2,435	2,480	2,410	2,450	155,100	2,227.27
2002-07-03	2,395	2,440	2,380	2,425	70,800	2,204.55
2002-07-02	2,340	2,400	2,335	2,380	33,700	2,163.64
2002-07-01	2,375	2,430	2,365	2,375	69,000	2,159.09
2002-06-28	2,280	2,360	2,250	2,335	46,300	2,122.73
2002-06-27	2,280	2,310	2,250	2,265	82,700	2,059.09
2002-06-26	2,310	2,310	2,275	2,280	51,900	2,072.73
2002-06-25	2,280	2,325	2,240	2,310	60,200	2,100
2002-06-24	2,190	2,240	2,165	2,220	25,200	2,018.18
2002-06-21	2,110	2,270	2,110	2,210	42,900	2,009.09
2002-06-20	2,150	2,190	2,105	2,190	41,000	1,990.91
2002-06-19	2,250	2,250	2,180	2,190	33,100	1,990.91
2002-06-18	2,280	2,280	2,170	2,235	40,400	2,031.82
2002-06-17	2,235	2,265	2,190	2,200	52,300	2,000
2002-06-14	2,360	2,400	2,255	2,270	121,500	2,063.64
2002-06-13	2,460	2,490	2,400	2,400	123,400	2,181.82
2002-06-12	2,420	2,480	2,395	2,450	252,500	2,227.27
2002-06-11	2,260	2,495	2,260	2,440	353,500	2,218.18
2002-06-10	2,195	2,250	2,195	2,235	103,900	2,031.82
2002-06-07	2,190	2,200	2,175	2,190	32,700	1,990.91
2002-06-06	2,190	2,200	2,160	2,195	65,500	1,995.45
2002-06-05	2,200	2,220	2,160	2,160	100,600	1,963.64
2002-06-04	2,135	2,190	2,125	2,180	100,400	1,981.82
2002-06-03	2,100	2,150	2,070	2,135	58,900	1,940.91
2002-05-31	2,110	2,115	2,090	2,090	71,200	1,900
2002-05-30	2,070	2,120	2,070	2,115	96,400	1,922.73
2002-05-29	2,075	2,090	2,050	2,070	98,200	1,881.82
2002-05-28	2,015	2,085	2,005	2,070	164,500	1,881.82
2002-05-27	2,010	2,015	1,988	1,998	31,800	1,816.36
2002-05-24	1,999	2,010	1,990	2,010	54,000	1,827.27
2002-05-23	1,999	2,010	1,989	1,989	108,200	1,808.18
2002-05-22	1,950	1,999	1,910	1,989	72,400	1,808.18
2002-05-21	1,963	1,975	1,901	1,963	91,100	1,784.55
2002-05-20	2,010	2,010	1,991	1,993	69,100	1,811.82
2002-05-17	2,030	2,030	2,000	2,005	64,500	1,822.73
2002-05-16	1,987	2,020	1,985	2,020	95,700	1,836.36
2002-05-15	1,980	1,999	1,971	1,985	66,000	1,804.55
2002-05-14	2,005	2,020	1,961	1,964	172,000	1,785.45
2002-05-13	1,880	1,960	1,879	1,951	162,000	1,773.64
2002-05-10	1,831	1,840	1,821	1,840	46,800	1,672.73
2002-05-09	1,811	1,830	1,811	1,825	37,100	1,659.09
2002-05-08	1,820	1,826	1,800	1,806	38,000	1,641.82
2002-05-07	1,800	1,823	1,792	1,812	58,500	1,647.27
2002-05-02	1,799	1,800	1,789	1,800	48,200	1,636.36
2002-05-01	1,780	1,799	1,764	1,779	71,800	1,617.27
2002-04-30	1,745	1,749	1,740	1,749	33,700	1,590
2002-04-26	1,745	1,750	1,731	1,750	27,800	1,590.91
2002-04-25	1,721	1,744	1,718	1,731	24,300	1,573.64
2002-04-24	1,744	1,744	1,705	1,705	31,100	1,550
2002-04-23	1,700	1,730	1,695	1,725	66,300	1,568.18
2002-04-22	1,690	1,695	1,676	1,695	25,400	1,540.91
2002-04-19	1,675	1,685	1,675	1,685	17,500	1,531.82
2002-04-18	1,675	1,680	1,669	1,676	35,900	1,523.64
2002-04-17	1,681	1,687	1,664	1,669	16,800	1,517.27
2002-04-16	1,680	1,688	1,663	1,687	61,900	1,533.64
2002-04-15	1,679	1,690	1,641	1,688	49,700	1,534.55
2002-04-12	1,650	1,660	1,633	1,655	30,700	1,504.55
2002-04-11	1,650	1,657	1,630	1,632	38,500	1,483.64
2002-04-10	1,665	1,665	1,641	1,657	27,800	1,506.36
2002-04-09	1,700	1,715	1,652	1,662	100,300	1,510.91
2002-04-08	1,600	1,610	1,574	1,597	29,400	1,451.82
2002-04-05	1,592	1,592	1,590	1,590	10,400	1,445.45
2002-04-04	1,595	1,600	1,590	1,591	18,100	1,446.36
2002-04-03	1,599	1,599	1,590	1,593	12,200	1,448.18
2002-04-02	1,590	1,599	1,586	1,587	6,400	1,442.73
2002-04-01	1,585	1,595	1,585	1,590	10,200	1,445.45
2002-03-29	1,600	1,600	1,585	1,585	12,600	1,440.91
2002-03-28	1,600	1,600	1,580	1,585	6,400	1,440.91
2002-03-27	1,600	1,600	1,582	1,599	8,200	1,453.64
2002-03-26	1,630	1,630	1,589	1,599	16,200	1,453.64
2002-03-25	1,600	1,630	1,594	1,594	27,400	1,449.09
2002-03-22	1,592	1,600	1,584	1,590	9,400	1,445.45
2002-03-20	1,580	1,600	1,580	1,590	15,800	1,445.45
2002-03-19	1,590	1,590	1,576	1,585	13,400	1,440.91
2002-03-18	1,590	1,590	1,532	1,563	6,400	1,420.91
2002-03-15	1,571	1,590	1,570	1,577	12,000	1,433.64
2002-03-14	1,572	1,573	1,554	1,570	7,200	1,427.27
2002-03-13	1,600	1,628	1,572	1,572	10,900	1,429.09
2002-03-12	1,633	1,633	1,595	1,601	42,300	1,455.45
2002-03-11	1,636	1,636	1,590	1,603	70,200	1,457.27
2002-03-08	1,521	1,530	1,500	1,516	50,800	1,378.18
2002-03-07	1,540	1,540	1,525	1,527	10,600	1,388.18
2002-03-06	1,531	1,550	1,531	1,544	1,600	1,403.64
2002-03-05	1,550	1,552	1,531	1,538	11,300	1,398.18
2002-03-04	1,550	1,554	1,530	1,554	10,900	1,412.73
2002-03-01	1,550	1,550	1,521	1,540	9,800	1,400
2002-02-28	1,549	1,555	1,538	1,549	20,500	1,408.18
2002-02-27	1,542	1,549	1,537	1,548	11,800	1,407.27
2002-02-26	1,565	1,569	1,550	1,550	15,800	1,409.09
2002-02-25	1,566	1,570	1,551	1,565	13,900	1,422.73
2002-02-22	1,569	1,569	1,550	1,562	11,000	1,420
2002-02-21	1,555	1,580	1,550	1,570	9,900	1,427.27
2002-02-20	1,554	1,567	1,550	1,550	4,000	1,409.09
2002-02-19	1,570	1,571	1,550	1,569	8,300	1,426.36
2002-02-18	1,546	1,570	1,546	1,568	2,200	1,425.45
2002-02-15	1,584	1,590	1,551	1,573	7,300	1,430
2002-02-14	1,570	1,585	1,558	1,582	4,500	1,438.18
2002-02-13	1,565	1,588	1,545	1,570	13,600	1,427.27
2002-02-12	1,560	1,565	1,530	1,565	15,600	1,422.73
2002-02-08	1,555	1,555	1,522	1,530	13,300	1,390.91
2002-02-07	1,545	1,564	1,538	1,564	7,800	1,421.82
2002-02-06	1,547	1,550	1,540	1,547	3,700	1,406.36
2002-02-05	1,558	1,560	1,544	1,558	5,300	1,416.36
2002-02-04	1,586	1,586	1,550	1,560	9,400	1,418.18
2002-02-01	1,550	1,580	1,544	1,580	10,100	1,436.36
2002-01-31	1,590	1,590	1,550	1,550	6,600	1,409.09
2002-01-30	1,568	1,577	1,550	1,577	6,800	1,433.64
2002-01-29	1,570	1,588	1,565	1,569	2,300	1,426.36
2002-01-28	1,561	1,574	1,540	1,570	16,200	1,427.27
2002-01-25	1,564	1,593	1,560	1,560	7,600	1,418.18
2002-01-24	1,598	1,598	1,556	1,556	7,600	1,414.55
2002-01-23	1,599	1,599	1,570	1,570	11,700	1,427.27
2002-01-22	1,638	1,638	1,590	1,592	26,300	1,447.27
2002-01-21	1,600	1,639	1,594	1,621	30,600	1,473.64
2002-01-18	1,560	1,590	1,560	1,590	16,300	1,445.45
2002-01-17	1,569	1,590	1,569	1,583	19,300	1,439.09
2002-01-16	1,569	1,589	1,560	1,589	29,700	1,444.55
2002-01-15	1,575	1,578	1,552	1,553	13,700	1,411.82
2002-01-11	1,598	1,598	1,550	1,578	25,500	1,434.55
2002-01-10	1,580	1,600	1,580	1,599	25,100	1,453.64
2002-01-09	1,610	1,610	1,571	1,580	47,000	1,436.36
2002-01-08	1,629	1,629	1,551	1,552	30,500	1,410.91
2002-01-07	1,530	1,650	1,530	1,629	91,600	1,480.91
2002-01-04	1,468	1,516	1,467	1,516	8,200	1,378.18

分割・併合履歴： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31