7516 コーナン商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,434	1,459	1,432	1,445	82,500	1,445
2004-12-29	1,373	1,480	1,361	1,429	445,700	1,429
2004-12-28	1,364	1,364	1,342	1,362	75,600	1,362
2004-12-27	1,335	1,359	1,335	1,359	95,500	1,359
2004-12-24	1,318	1,330	1,317	1,330	109,300	1,330
2004-12-22	1,320	1,320	1,314	1,315	69,600	1,315
2004-12-21	1,313	1,322	1,312	1,314	95,900	1,314
2004-12-20	1,318	1,320	1,309	1,312	105,700	1,312
2004-12-17	1,316	1,324	1,315	1,318	64,600	1,318
2004-12-16	1,321	1,329	1,316	1,319	78,000	1,319
2004-12-15	1,331	1,343	1,321	1,321	114,200	1,321
2004-12-14	1,374	1,374	1,337	1,350	80,100	1,350
2004-12-13	1,383	1,395	1,373	1,374	105,200	1,374
2004-12-10	1,376	1,384	1,365	1,371	174,400	1,371
2004-12-09	1,325	1,375	1,324	1,361	207,000	1,361
2004-12-08	1,307	1,340	1,302	1,323	114,800	1,323
2004-12-07	1,327	1,339	1,307	1,309	135,300	1,309
2004-12-06	1,315	1,325	1,310	1,321	94,200	1,321
2004-12-03	1,324	1,333	1,313	1,317	61,300	1,317
2004-12-02	1,330	1,338	1,321	1,324	71,300	1,324
2004-12-01	1,338	1,339	1,323	1,325	92,300	1,325
2004-11-30	1,349	1,349	1,334	1,338	38,300	1,338
2004-11-29	1,330	1,349	1,330	1,344	48,400	1,344
2004-11-26	1,343	1,358	1,340	1,340	48,100	1,340
2004-11-25	1,348	1,357	1,341	1,350	37,000	1,350
2004-11-24	1,360	1,390	1,342	1,347	51,400	1,347
2004-11-22	1,373	1,373	1,350	1,356	58,500	1,356
2004-11-19	1,395	1,395	1,360	1,380	69,500	1,380
2004-11-18	1,402	1,415	1,388	1,391	83,100	1,391
2004-11-17	1,403	1,420	1,397	1,400	72,100	1,400
2004-11-16	1,425	1,435	1,400	1,408	140,900	1,408
2004-11-15	1,338	1,399	1,338	1,398	183,800	1,398
2004-11-12	1,303	1,344	1,301	1,338	266,500	1,338
2004-11-11	1,357	1,371	1,349	1,363	119,900	1,363
2004-11-10	1,326	1,358	1,326	1,346	73,200	1,346
2004-11-09	1,351	1,377	1,320	1,346	227,400	1,346
2004-11-08	1,349	1,363	1,330	1,350	226,600	1,350
2004-11-05	1,286	1,330	1,278	1,318	259,000	1,318
2004-11-04	1,278	1,285	1,259	1,266	218,600	1,266
2004-11-02	1,230	1,242	1,225	1,238	207,900	1,238
2004-11-01	1,241	1,241	1,208	1,227	173,100	1,227
2004-10-29	1,224	1,229	1,208	1,228	157,600	1,228
2004-10-28	1,226	1,235	1,207	1,228	197,900	1,228
2004-10-27	1,264	1,265	1,218	1,218	220,600	1,218
2004-10-26	1,280	1,282	1,255	1,264	137,900	1,264
2004-10-25	1,295	1,298	1,282	1,285	125,900	1,285
2004-10-22	1,291	1,340	1,286	1,313	152,300	1,313
2004-10-21	1,296	1,308	1,282	1,296	205,700	1,296
2004-10-20	1,403	1,403	1,236	1,266	767,100	1,266
2004-10-19	1,395	1,414	1,370	1,393	222,300	1,393
2004-10-18	1,482	1,483	1,324	1,361	551,600	1,361
2004-10-15	1,506	1,509	1,477	1,481	174,400	1,481
2004-10-14	1,517	1,517	1,500	1,504	138,400	1,504
2004-10-13	1,500	1,522	1,499	1,511	124,900	1,511
2004-10-12	1,520	1,525	1,500	1,507	164,100	1,507
2004-10-08	1,511	1,518	1,506	1,511	123,200	1,511
2004-10-07	1,525	1,529	1,510	1,517	150,100	1,517
2004-10-06	1,512	1,523	1,512	1,522	120,700	1,522
2004-10-05	1,510	1,517	1,505	1,514	112,400	1,514
2004-10-04	1,495	1,522	1,491	1,513	370,200	1,513
2004-10-01	1,404	1,495	1,404	1,489	614,800	1,489
2004-09-30	1,652	1,665	1,649	1,664	70,700	1,664
2004-09-29	1,650	1,671	1,645	1,660	145,700	1,660
2004-09-28	1,665	1,676	1,659	1,667	67,000	1,667
2004-09-27	1,681	1,691	1,660	1,667	76,300	1,667
2004-09-24	1,681	1,682	1,670	1,679	60,800	1,679
2004-09-22	1,684	1,695	1,672	1,682	96,500	1,682
2004-09-21	1,692	1,696	1,685	1,687	86,400	1,687
2004-09-17	1,705	1,706	1,691	1,697	102,400	1,697
2004-09-16	1,714	1,715	1,702	1,710	75,000	1,710
2004-09-15	1,721	1,735	1,716	1,717	99,000	1,717
2004-09-14	1,737	1,746	1,712	1,715	120,300	1,715
2004-09-13	1,737	1,754	1,724	1,732	97,000	1,732
2004-09-10	1,749	1,770	1,723	1,750	112,500	1,750
2004-09-09	1,790	1,797	1,753	1,762	117,900	1,762
2004-09-08	1,850	1,854	1,787	1,797	146,000	1,797
2004-09-07	1,862	1,863	1,840	1,852	54,900	1,852
2004-09-06	1,818	1,859	1,814	1,849	67,900	1,849
2004-09-03	1,855	1,870	1,832	1,839	55,800	1,839
2004-09-02	1,861	1,867	1,850	1,852	48,200	1,852
2004-09-01	1,884	1,884	1,856	1,866	90,000	1,866
2004-08-31	1,875	1,890	1,860	1,874	86,500	1,874
2004-08-30	1,877	1,898	1,876	1,895	119,200	1,895
2004-08-27	1,853	1,870	1,845	1,859	130,400	1,859
2004-08-26	1,836	1,855	1,830	1,855	137,000	1,855
2004-08-25	1,786	1,819	1,785	1,815	78,400	1,815
2004-08-24	1,818	1,820	1,778	1,781	96,700	1,781
2004-08-23	1,820	1,824	1,800	1,806	116,400	1,806
2004-08-20	1,730	1,791	1,717	1,790	145,900	1,790
2004-08-19	1,701	1,715	1,680	1,715	142,300	1,715
2004-08-18	1,710	1,727	1,681	1,695	113,100	1,695
2004-08-17	1,737	1,748	1,691	1,701	260,800	1,701
2004-08-16	1,755	1,790	1,706	1,721	285,800	1,721
2004-08-13	1,845	1,849	1,777	1,784	254,500	1,784
2004-08-12	1,911	1,934	1,871	1,874	165,000	1,874
2004-08-11	1,943	1,950	1,912	1,916	89,700	1,916
2004-08-10	1,949	1,955	1,890	1,913	74,800	1,913
2004-08-09	1,898	1,912	1,873	1,910	77,500	1,910
2004-08-06	1,867	1,880	1,860	1,880	44,900	1,880
2004-08-05	1,857	1,883	1,851	1,872	43,600	1,872
2004-08-04	1,901	1,905	1,846	1,887	97,500	1,887
2004-08-03	1,928	1,928	1,881	1,915	79,200	1,915
2004-08-02	1,965	1,990	1,865	1,908	165,400	1,908
2004-07-30	1,989	1,989	1,953	1,962	78,500	1,962
2004-07-29	1,982	2,000	1,915	1,959	171,800	1,959
2004-07-28	2,005	2,035	1,985	1,989	182,900	1,989
2004-07-27	2,080	2,100	1,950	1,979	164,800	1,979
2004-07-26	2,115	2,125	2,080	2,090	91,200	2,090
2004-07-23	2,205	2,250	2,145	2,150	92,300	2,150
2004-07-22	2,205	2,205	2,170	2,185	73,200	2,185
2004-07-21	2,195	2,230	2,175	2,205	65,500	2,205
2004-07-20	2,195	2,195	2,140	2,175	93,100	2,175
2004-07-16	2,200	2,200	2,160	2,175	104,900	2,175
2004-07-15	2,205	2,220	2,150	2,200	175,100	2,200
2004-07-14	2,240	2,250	2,080	2,125	158,900	2,125
2004-07-13	2,260	2,280	2,245	2,270	118,200	2,270
2004-07-12	2,250	2,265	2,225	2,240	151,200	2,240
2004-07-09	2,205	2,275	2,190	2,265	234,000	2,265
2004-07-08	2,425	2,430	2,320	2,325	133,000	2,325
2004-07-07	2,400	2,430	2,400	2,410	96,400	2,410
2004-07-06	2,425	2,465	2,425	2,450	95,100	2,450
2004-07-05	2,440	2,475	2,415	2,465	73,600	2,465
2004-07-02	2,480	2,500	2,440	2,485	58,800	2,485
2004-07-01	2,500	2,540	2,500	2,505	140,400	2,505
2004-06-30	2,460	2,535	2,440	2,530	204,700	2,530
2004-06-29	2,370	2,495	2,360	2,440	203,600	2,440
2004-06-28	2,375	2,380	2,355	2,365	44,600	2,365
2004-06-25	2,360	2,360	2,320	2,360	80,300	2,360
2004-06-24	2,350	2,365	2,345	2,360	93,500	2,360
2004-06-23	2,370	2,370	2,335	2,350	82,800	2,350
2004-06-22	2,330	2,365	2,315	2,350	83,400	2,350
2004-06-21	2,330	2,385	2,330	2,340	80,800	2,340
2004-06-18	2,395	2,395	2,335	2,345	83,300	2,345
2004-06-17	2,350	2,400	2,320	2,400	167,600	2,400
2004-06-16	2,275	2,350	2,270	2,310	176,100	2,310
2004-06-15	2,295	2,300	2,265	2,275	36,400	2,275
2004-06-14	2,300	2,315	2,280	2,285	32,200	2,285
2004-06-11	2,250	2,285	2,250	2,280	76,600	2,280
2004-06-10	2,295	2,295	2,265	2,285	47,700	2,285
2004-06-09	2,320	2,325	2,280	2,295	97,200	2,295
2004-06-08	2,280	2,290	2,260	2,280	125,600	2,280
2004-06-07	2,155	2,250	2,155	2,235	126,600	2,235
2004-06-04	2,170	2,170	2,130	2,160	110,000	2,160
2004-06-03	2,155	2,170	2,135	2,165	134,700	2,165
2004-06-02	2,130	2,160	2,120	2,140	177,000	2,140
2004-06-01	2,135	2,155	2,115	2,130	137,600	2,130
2004-05-31	2,130	2,140	2,100	2,140	131,500	2,140
2004-05-28	2,105	2,120	2,085	2,115	84,800	2,115
2004-05-27	2,100	2,115	2,095	2,095	49,500	2,095
2004-05-26	2,125	2,135	2,080	2,100	95,100	2,100
2004-05-25	2,100	2,105	2,080	2,105	149,200	2,105
2004-05-24	2,130	2,135	2,105	2,120	122,300	2,120
2004-05-21	2,125	2,140	2,110	2,135	170,400	2,135
2004-05-20	2,115	2,145	2,060	2,105	241,000	2,105
2004-05-19	2,020	2,100	1,976	2,100	217,900	2,100
2004-05-18	1,950	2,020	1,950	1,996	231,600	1,996
2004-05-17	1,995	1,995	1,933	1,965	173,500	1,965
2004-05-14	2,110	2,110	2,005	2,020	375,500	2,020
2004-05-13	2,180	2,185	2,115	2,130	54,700	2,130
2004-05-12	2,100	2,200	2,090	2,180	237,200	2,180
2004-05-11	2,085	2,090	2,030	2,050	271,400	2,050
2004-05-10	2,145	2,175	2,100	2,125	172,900	2,125
2004-05-07	2,350	2,350	2,255	2,255	97,300	2,255
2004-05-06	2,395	2,395	2,345	2,355	110,800	2,355
2004-04-30	2,370	2,375	2,300	2,355	102,800	2,355
2004-04-28	2,380	2,390	2,360	2,385	142,700	2,385
2004-04-27	2,355	2,365	2,255	2,365	167,100	2,365
2004-04-26	2,275	2,350	2,270	2,340	206,900	2,340
2004-04-23	2,260	2,265	2,230	2,260	79,500	2,260
2004-04-22	2,245	2,270	2,225	2,225	139,900	2,225
2004-04-21	2,230	2,240	2,205	2,225	88,000	2,225
2004-04-20	2,205	2,235	2,190	2,230	168,700	2,230
2004-04-19	2,250	2,290	2,210	2,245	83,700	2,245
2004-04-16	2,360	2,360	2,250	2,280	137,900	2,280
2004-04-15	2,380	2,380	2,310	2,335	320,100	2,335
2004-04-14	2,300	2,360	2,275	2,355	371,000	2,355
2004-04-13	2,360	2,370	2,235	2,320	236,800	2,320
2004-04-12	2,275	2,360	2,240	2,320	376,800	2,320
2004-04-09	2,200	2,245	2,180	2,235	123,300	2,235
2004-04-08	2,200	2,280	2,160	2,280	286,200	2,280
2004-04-07	2,150	2,170	2,080	2,170	219,400	2,170
2004-04-06	2,170	2,200	2,120	2,170	140,700	2,170
2004-04-05	2,270	2,280	2,155	2,160	162,500	2,160
2004-04-02	2,240	2,290	2,210	2,225	263,500	2,225
2004-04-01	2,125	2,215	2,120	2,200	251,400	2,200
2004-03-31	2,115	2,190	2,100	2,110	367,200	2,110
2004-03-30	2,000	2,075	1,999	2,075	185,800	2,075
2004-03-29	1,971	1,996	1,971	1,989	83,800	1,989
2004-03-26	1,996	1,999	1,962	1,969	70,500	1,969
2004-03-25	1,984	1,991	1,964	1,980	84,400	1,980
2004-03-24	1,961	1,975	1,930	1,960	75,500	1,960
2004-03-23	1,959	1,959	1,887	1,931	116,400	1,931
2004-03-22	1,987	1,989	1,960	1,971	82,300	1,971
2004-03-19	1,980	1,990	1,950	1,969	128,100	1,969
2004-03-18	1,979	2,020	1,948	1,955	205,200	1,955
2004-03-17	1,938	1,955	1,923	1,954	118,300	1,954
2004-03-16	1,895	1,964	1,890	1,923	171,500	1,923
2004-03-15	1,870	1,898	1,860	1,894	203,100	1,894
2004-03-12	1,808	1,837	1,800	1,822	138,700	1,822
2004-03-11	1,750	1,809	1,749	1,802	99,500	1,802
2004-03-10	1,732	1,773	1,730	1,771	114,500	1,771
2004-03-09	1,726	1,730	1,721	1,724	28,500	1,724
2004-03-08	1,740	1,745	1,720	1,735	58,600	1,735
2004-03-05	1,745	1,746	1,732	1,737	42,900	1,737
2004-03-04	1,748	1,748	1,731	1,740	55,300	1,740
2004-03-03	1,750	1,750	1,725	1,733	60,800	1,733
2004-03-02	1,742	1,760	1,742	1,749	46,200	1,749
2004-03-01	1,700	1,741	1,700	1,738	84,000	1,738
2004-02-27	1,695	1,698	1,680	1,695	34,700	1,695
2004-02-26	1,687	1,698	1,680	1,685	26,900	1,685
2004-02-25	1,699	1,699	1,682	1,687	21,100	1,687
2004-02-24	1,700	1,703	1,695	1,698	47,700	1,698
2004-02-23	1,688	1,718	1,680	1,710	141,200	1,710
2004-02-20	1,685	1,686	1,677	1,680	38,300	1,680
2004-02-19	1,690	1,690	1,681	1,682	42,800	1,682
2004-02-18	1,680	1,697	1,672	1,692	54,400	1,692
2004-02-17	1,680	1,681	1,661	1,676	62,600	1,676
2004-02-16	1,670	1,686	1,656	1,672	39,000	1,672
2004-02-13	1,654	1,657	1,645	1,650	26,800	1,650
2004-02-12	1,645	1,650	1,630	1,645	61,400	1,645
2004-02-10	1,650	1,656	1,635	1,642	41,200	1,642
2004-02-09	1,636	1,659	1,636	1,649	35,600	1,649
2004-02-06	1,626	1,635	1,613	1,628	49,800	1,628
2004-02-05	1,620	1,629	1,611	1,625	42,600	1,625
2004-02-04	1,640	1,648	1,629	1,631	48,000	1,631
2004-02-03	1,649	1,649	1,630	1,637	33,400	1,637
2004-02-02	1,647	1,647	1,634	1,641	18,800	1,641
2004-01-30	1,625	1,648	1,620	1,633	28,000	1,633
2004-01-29	1,621	1,624	1,611	1,612	42,400	1,612
2004-01-28	1,640	1,646	1,630	1,630	32,400	1,630
2004-01-27	1,661	1,663	1,645	1,645	46,200	1,645
2004-01-26	1,662	1,670	1,657	1,658	24,700	1,658
2004-01-23	1,665	1,671	1,659	1,661	31,200	1,661
2004-01-22	1,677	1,677	1,657	1,666	49,400	1,666
2004-01-21	1,691	1,691	1,662	1,665	71,500	1,665
2004-01-20	1,685	1,693	1,679	1,688	54,400	1,688
2004-01-19	1,675	1,688	1,675	1,681	27,900	1,681
2004-01-16	1,665	1,674	1,651	1,667	40,300	1,667
2004-01-15	1,672	1,675	1,665	1,667	61,600	1,667
2004-01-14	1,662	1,684	1,662	1,673	18,200	1,673
2004-01-13	1,700	1,700	1,660	1,665	63,200	1,665
2004-01-09	1,690	1,698	1,687	1,690	28,600	1,690
2004-01-08	1,697	1,698	1,680	1,686	48,500	1,686
2004-01-07	1,676	1,689	1,670	1,685	48,000	1,685
2004-01-06	1,675	1,685	1,659	1,659	50,300	1,659
2004-01-05	1,647	1,659	1,643	1,659	19,400	1,659

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