7516 コーナン商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,041	1,041	1,023	1,025	85,600	1,025
2010-12-29	1,020	1,036	1,020	1,036	104,500	1,036
2010-12-28	1,023	1,027	1,019	1,021	56,100	1,021
2010-12-27	1,025	1,029	1,016	1,023	71,300	1,023
2010-12-24	1,027	1,032	1,011	1,026	98,400	1,026
2010-12-22	1,033	1,033	1,021	1,024	106,900	1,024
2010-12-21	1,032	1,035	1,022	1,030	122,200	1,030
2010-12-20	1,017	1,029	1,013	1,026	218,600	1,026
2010-12-17	1,005	1,009	1,001	1,004	181,600	1,004
2010-12-16	1,025	1,028	1,007	1,009	220,300	1,009
2010-12-15	1,016	1,046	1,016	1,028	478,200	1,028
2010-12-14	970	1,019	969	1,015	441,300	1,015
2010-12-13	949	968	947	961	110,900	961
2010-12-10	944	948	940	944	130,600	944
2010-12-09	943	948	943	946	58,000	946
2010-12-08	937	944	937	944	95,800	944
2010-12-07	936	940	933	938	69,400	938
2010-12-06	937	941	937	938	38,900	938
2010-12-03	940	940	934	935	43,100	935
2010-12-02	939	940	935	937	48,900	937
2010-12-01	929	932	926	931	43,200	931
2010-11-30	939	942	925	925	102,900	925
2010-11-29	942	942	935	939	59,100	939
2010-11-26	937	948	936	938	41,800	938
2010-11-25	944	944	936	937	42,900	937
2010-11-24	937	946	932	937	61,800	937
2010-11-22	945	947	940	943	82,800	943
2010-11-19	958	958	945	947	98,300	947
2010-11-18	946	955	939	951	143,100	951
2010-11-17	938	949	935	948	74,600	948
2010-11-16	945	945	933	938	64,000	938
2010-11-15	948	949	940	944	44,900	944
2010-11-12	945	950	937	949	145,700	949
2010-11-11	928	946	924	942	102,000	942
2010-11-10	919	928	919	928	33,900	928
2010-11-09	925	927	920	922	35,400	922
2010-11-08	928	929	925	928	30,300	928
2010-11-05	925	929	922	924	52,000	924
2010-11-04	914	929	914	918	60,500	918
2010-11-02	922	922	906	911	74,800	911
2010-11-01	925	930	922	927	38,100	927
2010-10-29	927	933	918	931	81,900	931
2010-10-28	930	938	925	935	77,200	935
2010-10-27	939	940	933	939	72,000	939
2010-10-26	931	938	930	933	67,600	933
2010-10-25	933	936	929	936	42,700	936
2010-10-22	933	936	929	931	62,100	931
2010-10-21	932	935	926	931	62,500	931
2010-10-20	923	929	910	929	101,600	929
2010-10-19	928	930	924	926	42,800	926
2010-10-18	920	930	917	926	59,800	926
2010-10-15	935	935	917	918	71,300	918
2010-10-14	928	940	925	934	119,600	934
2010-10-13	930	935	925	928	58,800	928
2010-10-12	936	938	919	923	114,500	923
2010-10-08	909	928	908	926	151,100	926
2010-10-07	885	899	885	895	43,900	895
2010-10-06	882	894	881	885	65,200	885
2010-10-05	883	884	872	878	151,300	878
2010-10-04	906	906	889	889	85,600	889
2010-10-01	921	921	900	900	121,300	900
2010-09-30	934	941	920	920	107,400	920
2010-09-29	904	938	904	930	131,600	930
2010-09-28	904	908	902	904	37,300	904
2010-09-27	904	906	900	904	64,900	904
2010-09-24	903	911	901	901	72,800	901
2010-09-22	911	913	906	906	27,000	906
2010-09-21	913	916	910	911	39,200	911
2010-09-17	906	914	906	913	39,000	913
2010-09-16	914	916	904	904	44,100	904
2010-09-15	908	917	903	909	40,400	909
2010-09-14	914	917	904	906	50,800	906
2010-09-13	916	918	908	913	63,500	913
2010-09-10	910	918	905	912	65,300	912
2010-09-09	913	918	904	904	115,800	904
2010-09-08	910	917	910	911	81,300	911
2010-09-07	902	912	902	909	45,600	909
2010-09-06	888	905	887	902	64,300	902
2010-09-03	892	892	882	882	63,000	882
2010-09-02	894	896	882	885	81,900	885
2010-09-01	895	895	883	887	100,000	887
2010-08-31	910	911	894	895	97,900	895
2010-08-30	916	919	912	913	54,700	913
2010-08-27	905	912	896	909	76,400	909
2010-08-26	917	917	906	911	53,400	911
2010-08-25	903	915	901	909	109,800	909
2010-08-24	911	917	902	905	116,600	905
2010-08-23	923	926	914	915	101,300	915
2010-08-20	940	940	921	923	162,100	923
2010-08-19	953	953	941	943	72,800	943
2010-08-18	945	953	937	949	90,600	949
2010-08-17	937	940	935	938	57,600	938
2010-08-16	948	949	939	940	53,500	940
2010-08-13	942	948	939	946	87,300	946
2010-08-12	935	952	930	948	113,700	948
2010-08-11	963	963	949	950	93,500	950
2010-08-10	963	969	962	965	93,300	965
2010-08-09	950	965	950	963	55,500	963
2010-08-06	939	958	938	957	93,000	957
2010-08-05	941	945	937	939	65,900	939
2010-08-04	950	953	935	937	106,300	937
2010-08-03	947	954	944	949	118,100	949
2010-08-02	938	943	932	935	69,100	935
2010-07-30	949	950	931	937	116,100	937
2010-07-29	955	959	950	950	61,600	950
2010-07-28	951	958	947	958	83,700	958
2010-07-27	964	964	945	950	143,700	950
2010-07-26	966	972	959	962	175,000	962
2010-07-23	942	959	939	955	141,700	955
2010-07-22	934	941	933	937	50,000	937
2010-07-21	940	948	935	939	91,500	939
2010-07-20	947	950	923	937	167,300	937
2010-07-16	958	959	945	946	155,100	946
2010-07-15	948	966	946	955	137,400	955
2010-07-14	976	977	951	955	282,100	955
2010-07-13	959	981	953	968	563,600	968
2010-07-12	920	937	919	923	166,900	923
2010-07-09	913	920	908	914	122,500	914
2010-07-08	920	924	908	912	145,200	912
2010-07-07	921	921	906	909	109,600	909
2010-07-06	910	918	902	915	206,000	915
2010-07-05	915	915	906	911	113,600	911
2010-07-02	903	918	903	911	142,800	911
2010-07-01	912	912	901	902	136,000	902
2010-06-30	914	914	902	911	189,600	911
2010-06-29	923	933	918	919	156,600	919
2010-06-28	917	924	915	917	135,900	917
2010-06-25	946	950	909	914	352,600	914
2010-06-24	952	959	946	946	147,200	946
2010-06-23	959	960	946	956	175,000	956
2010-06-22	968	968	957	961	202,200	961
2010-06-21	961	977	961	968	255,100	968
2010-06-18	964	967	955	955	153,400	955
2010-06-17	979	983	960	961	252,300	961
2010-06-16	980	985	975	978	140,400	978
2010-06-15	985	986	974	974	117,500	974
2010-06-14	998	998	986	986	100,700	986
2010-06-11	989	995	982	983	106,200	983
2010-06-10	978	978	963	967	111,200	967
2010-06-09	986	990	965	968	129,400	968
2010-06-08	994	1,005	987	989	102,200	989
2010-06-07	1,008	1,015	991	994	183,300	994
2010-06-04	1,033	1,040	1,029	1,031	42,300	1,031
2010-06-03	1,039	1,041	1,031	1,032	56,700	1,032
2010-06-02	1,026	1,034	1,016	1,020	57,700	1,020
2010-06-01	1,037	1,044	1,028	1,036	46,400	1,036
2010-05-31	1,020	1,044	1,016	1,041	93,300	1,041
2010-05-28	1,042	1,042	1,022	1,023	74,200	1,023
2010-05-27	1,014	1,032	1,004	1,029	126,500	1,029
2010-05-26	1,021	1,029	1,005	1,014	131,300	1,014
2010-05-25	1,048	1,050	1,012	1,020	95,800	1,020
2010-05-24	1,052	1,063	1,049	1,055	65,700	1,055
2010-05-21	1,051	1,060	1,042	1,050	143,500	1,050
2010-05-20	1,074	1,090	1,067	1,080	80,000	1,080
2010-05-19	1,082	1,100	1,070	1,086	153,700	1,086
2010-05-18	1,108	1,114	1,072	1,081	203,100	1,081
2010-05-17	1,146	1,147	1,103	1,117	183,100	1,117
2010-05-14	1,170	1,171	1,144	1,155	84,800	1,155
2010-05-13	1,151	1,181	1,137	1,170	106,000	1,170
2010-05-12	1,170	1,170	1,145	1,149	101,900	1,149
2010-05-11	1,188	1,188	1,159	1,160	75,100	1,160
2010-05-10	1,146	1,165	1,132	1,158	86,200	1,158
2010-05-07	1,159	1,159	1,137	1,151	147,400	1,151
2010-05-06	1,175	1,192	1,164	1,182	116,800	1,182
2010-04-30	1,162	1,215	1,162	1,198	156,300	1,198
2010-04-28	1,180	1,200	1,177	1,183	210,900	1,183
2010-04-27	1,221	1,223	1,202	1,210	151,900	1,210
2010-04-26	1,226	1,238	1,219	1,228	212,800	1,228
2010-04-23	1,206	1,222	1,197	1,218	150,600	1,218
2010-04-22	1,205	1,208	1,183	1,205	232,700	1,205
2010-04-21	1,200	1,207	1,190	1,204	152,400	1,204
2010-04-20	1,175	1,215	1,172	1,195	243,400	1,195
2010-04-19	1,162	1,177	1,144	1,172	165,800	1,172
2010-04-16	1,173	1,175	1,161	1,170	139,600	1,170
2010-04-15	1,191	1,205	1,171	1,175	406,800	1,175
2010-04-14	1,169	1,192	1,164	1,190	303,800	1,190
2010-04-13	1,150	1,179	1,135	1,169	558,600	1,169
2010-04-12	1,095	1,132	1,095	1,120	159,100	1,120
2010-04-09	1,078	1,089	1,078	1,087	62,400	1,087
2010-04-08	1,083	1,084	1,075	1,079	48,700	1,079
2010-04-07	1,081	1,089	1,080	1,083	96,200	1,083
2010-04-06	1,083	1,084	1,074	1,080	67,300	1,080
2010-04-05	1,078	1,087	1,076	1,081	63,900	1,081
2010-04-02	1,072	1,075	1,066	1,068	51,800	1,068
2010-04-01	1,052	1,079	1,052	1,072	88,000	1,072
2010-03-31	1,055	1,068	1,051	1,066	87,200	1,066
2010-03-30	1,040	1,068	1,040	1,062	143,000	1,062
2010-03-29	1,039	1,039	1,031	1,036	33,400	1,036
2010-03-26	1,030	1,035	1,024	1,035	40,300	1,035
2010-03-25	1,030	1,035	1,023	1,031	62,500	1,031
2010-03-24	1,039	1,039	1,026	1,032	43,900	1,032
2010-03-23	1,043	1,047	1,034	1,035	55,600	1,035
2010-03-19	1,037	1,044	1,029	1,042	155,200	1,042
2010-03-18	1,017	1,034	1,014	1,032	129,000	1,032
2010-03-17	1,005	1,016	1,005	1,016	105,200	1,016
2010-03-16	999	1,006	998	1,003	97,800	1,003
2010-03-15	1,002	1,003	998	999	46,200	999
2010-03-12	1,004	1,005	1,001	1,003	39,000	1,003
2010-03-11	1,003	1,004	999	1,002	34,600	1,002
2010-03-10	1,002	1,003	999	1,000	43,800	1,000
2010-03-09	999	1,003	998	1,001	30,200	1,001
2010-03-08	1,005	1,006	998	1,002	42,900	1,002
2010-03-05	1,004	1,005	999	1,002	50,400	1,002
2010-03-04	1,001	1,002	996	999	36,400	999
2010-03-03	1,000	1,003	996	1,003	34,100	1,003
2010-03-02	1,000	1,005	996	999	45,800	999
2010-03-01	995	1,005	993	1,001	97,800	1,001
2010-02-26	990	1,009	990	1,007	58,600	1,007
2010-02-25	997	1,000	988	999	53,400	999
2010-02-24	982	998	981	996	227,800	996
2010-02-23	976	1,005	967	999	677,300	999
2010-02-22	1,013	1,017	1,003	1,006	173,100	1,006
2010-02-19	1,015	1,015	1,006	1,006	69,000	1,006
2010-02-18	1,015	1,024	1,012	1,014	80,700	1,014
2010-02-17	1,013	1,014	1,008	1,010	34,200	1,010
2010-02-16	1,010	1,011	1,007	1,009	24,400	1,009
2010-02-15	1,012	1,013	1,005	1,005	42,500	1,005
2010-02-12	1,011	1,013	1,006	1,009	56,500	1,009
2010-02-10	1,009	1,014	1,005	1,009	76,400	1,009
2010-02-09	1,015	1,017	1,000	1,001	108,300	1,001
2010-02-08	1,016	1,025	1,015	1,015	63,200	1,015
2010-02-05	1,022	1,024	1,018	1,018	50,300	1,018
2010-02-04	1,016	1,031	1,016	1,029	78,700	1,029
2010-02-03	1,019	1,024	1,017	1,018	109,800	1,018
2010-02-02	1,017	1,018	1,006	1,015	98,000	1,015
2010-02-01	1,015	1,025	1,012	1,017	102,200	1,017
2010-01-29	1,028	1,037	1,018	1,018	76,600	1,018
2010-01-28	1,020	1,034	1,019	1,028	91,900	1,028
2010-01-27	1,030	1,032	1,016	1,019	70,100	1,019
2010-01-26	1,036	1,038	1,028	1,029	61,500	1,029
2010-01-25	1,030	1,034	1,026	1,030	37,400	1,030
2010-01-22	1,040	1,040	1,023	1,036	99,100	1,036
2010-01-21	1,038	1,048	1,030	1,043	95,200	1,043
2010-01-20	1,045	1,048	1,035	1,037	60,900	1,037
2010-01-19	1,025	1,036	1,016	1,034	84,500	1,034
2010-01-18	1,015	1,021	1,012	1,012	82,500	1,012
2010-01-15	1,020	1,045	1,011	1,020	115,700	1,020
2010-01-14	1,022	1,027	1,014	1,027	141,900	1,027
2010-01-13	1,042	1,049	1,021	1,032	133,200	1,032
2010-01-12	1,050	1,065	1,045	1,052	135,700	1,052
2010-01-08	1,041	1,055	1,038	1,051	126,300	1,051
2010-01-07	1,020	1,042	1,016	1,036	73,300	1,036
2010-01-06	1,022	1,022	1,008	1,021	68,800	1,021
2010-01-05	1,019	1,022	1,014	1,018	62,600	1,018
2010-01-04	998	1,009	998	1,009	34,600	1,009

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