7516 コーナン商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,052	1,059	1,045	1,055	227,400	1,055
2012-12-27	1,044	1,053	1,042	1,050	197,900	1,050
2012-12-26	1,020	1,047	1,020	1,044	348,100	1,044
2012-12-25	1,020	1,024	1,015	1,017	143,800	1,017
2012-12-21	1,016	1,022	1,016	1,020	252,600	1,020
2012-12-20	1,023	1,023	1,013	1,016	207,100	1,016
2012-12-19	1,022	1,024	1,011	1,023	280,500	1,023
2012-12-18	1,028	1,029	1,012	1,015	280,200	1,015
2012-12-17	1,020	1,034	1,020	1,026	184,300	1,026
2012-12-14	1,018	1,023	1,011	1,013	137,700	1,013
2012-12-13	1,027	1,034	1,021	1,023	193,200	1,023
2012-12-12	1,016	1,027	1,015	1,025	174,200	1,025
2012-12-11	1,011	1,016	1,003	1,015	137,900	1,015
2012-12-10	1,012	1,013	1,008	1,010	72,900	1,010
2012-12-07	1,008	1,014	1,005	1,009	129,000	1,009
2012-12-06	988	1,014	986	1,011	396,000	1,011
2012-12-05	973	983	970	982	231,300	982
2012-12-04	967	974	966	973	119,200	973
2012-12-03	960	970	960	969	128,500	969
2012-11-30	960	967	957	958	121,700	958
2012-11-29	955	965	952	960	100,600	960
2012-11-28	959	963	951	951	104,100	951
2012-11-27	957	964	955	961	171,300	961
2012-11-26	969	973	959	963	165,000	963
2012-11-22	967	970	959	964	127,800	964
2012-11-21	957	966	953	964	186,500	964
2012-11-20	957	957	949	954	104,200	954
2012-11-19	946	957	946	954	127,400	954
2012-11-16	927	942	925	942	108,600	942
2012-11-15	920	932	916	927	221,000	927
2012-11-14	926	926	916	921	144,700	921
2012-11-13	940	940	924	928	118,600	928
2012-11-12	932	938	925	935	139,100	935
2012-11-09	938	938	928	931	163,200	931
2012-11-08	951	951	940	942	135,500	942
2012-11-07	960	963	955	957	109,800	957
2012-11-06	954	960	952	958	129,300	958
2012-11-05	964	965	947	951	153,200	951
2012-11-02	961	968	961	964	113,600	964
2012-11-01	965	966	952	957	144,500	957
2012-10-31	953	969	953	967	243,500	967
2012-10-30	960	968	948	958	267,700	958
2012-10-29	964	967	954	956	116,500	956
2012-10-26	973	983	956	958	252,700	958
2012-10-25	962	973	962	971	190,100	971
2012-10-24	963	970	960	962	167,100	962
2012-10-23	972	976	965	970	142,200	970
2012-10-22	966	976	965	972	160,100	972
2012-10-19	972	985	972	983	126,400	983
2012-10-18	975	980	956	980	157,600	980
2012-10-17	968	977	966	974	141,500	974
2012-10-16	946	968	946	963	236,000	963
2012-10-15	953	954	934	946	196,100	946
2012-10-12	907	961	907	956	379,700	956
2012-10-11	910	923	910	912	160,500	912
2012-10-10	925	925	911	916	148,600	916
2012-10-09	928	936	921	935	202,000	935
2012-10-05	919	929	918	927	148,000	927
2012-10-04	912	928	907	922	132,900	922
2012-10-03	915	920	912	912	140,700	912
2012-10-02	915	929	914	922	130,700	922
2012-10-01	917	918	908	915	247,900	915
2012-09-28	923	930	920	922	176,400	922
2012-09-27	926	927	920	925	112,600	925
2012-09-26	937	937	926	929	109,900	929
2012-09-25	931	939	931	939	113,500	939
2012-09-24	936	941	932	936	97,700	936
2012-09-21	942	942	930	933	252,500	933
2012-09-20	949	954	943	943	107,100	943
2012-09-19	940	954	940	951	159,000	951
2012-09-18	954	954	944	945	157,900	945
2012-09-14	953	957	948	953	219,600	953
2012-09-13	945	952	937	952	131,600	952
2012-09-12	950	950	938	948	185,400	948
2012-09-11	948	950	942	950	96,500	950
2012-09-10	944	951	939	950	145,300	950
2012-09-07	927	945	926	945	220,100	945
2012-09-06	922	925	913	917	127,900	917
2012-09-05	942	942	918	920	178,400	920
2012-09-04	937	948	933	942	139,600	942
2012-09-03	942	945	935	938	146,400	938
2012-08-31	930	945	926	943	175,500	943
2012-08-30	946	946	934	939	141,900	939
2012-08-29	935	949	935	946	136,700	946
2012-08-28	962	962	945	948	209,400	948
2012-08-27	966	968	962	962	98,500	962
2012-08-24	962	965	958	962	155,700	962
2012-08-23	978	978	964	969	334,900	969
2012-08-22	977	983	973	983	166,200	983
2012-08-21	973	979	972	977	145,300	977
2012-08-20	981	985	974	979	128,600	979
2012-08-17	976	982	973	980	160,500	980
2012-08-16	981	983	968	972	315,300	972
2012-08-15	982	987	974	980	198,800	980
2012-08-14	970	979	968	979	152,500	979
2012-08-13	970	980	965	970	159,500	970
2012-08-10	958	973	958	969	204,500	969
2012-08-09	940	957	940	956	238,700	956
2012-08-08	934	946	932	939	231,600	939
2012-08-07	911	930	911	928	210,300	928
2012-08-06	922	923	908	910	135,700	910
2012-08-03	929	929	900	910	224,500	910
2012-08-02	934	937	929	936	120,600	936
2012-08-01	935	939	929	934	132,400	934
2012-07-31	942	942	928	937	184,300	937
2012-07-30	930	938	925	938	271,900	938
2012-07-27	920	921	905	917	237,300	917
2012-07-26	897	926	896	923	295,100	923
2012-07-25	903	906	881	885	558,000	885
2012-07-24	910	916	901	903	403,500	903
2012-07-23	961	961	915	915	490,600	915
2012-07-20	965	972	961	963	196,400	963
2012-07-19	968	977	963	964	285,900	964
2012-07-18	985	987	965	967	335,600	967
2012-07-17	1,000	1,002	980	981	348,800	981
2012-07-13	981	1,019	981	996	453,800	996
2012-07-12	1,001	1,003	987	987	246,000	987
2012-07-11	1,014	1,017	1,000	1,001	248,200	1,001
2012-07-10	1,027	1,034	1,015	1,015	200,300	1,015
2012-07-09	1,034	1,039	1,030	1,031	114,500	1,031
2012-07-06	1,031	1,048	1,025	1,046	269,000	1,046
2012-07-05	1,049	1,050	1,032	1,035	198,000	1,035
2012-07-04	1,059	1,066	1,050	1,052	156,000	1,052
2012-07-03	1,055	1,067	1,055	1,056	115,700	1,056
2012-07-02	1,058	1,067	1,054	1,056	148,000	1,056
2012-06-29	1,035	1,054	1,031	1,050	155,400	1,050
2012-06-28	1,035	1,041	1,027	1,039	119,200	1,039
2012-06-27	1,022	1,031	1,014	1,028	150,700	1,028
2012-06-26	1,033	1,033	1,013	1,018	199,600	1,018
2012-06-25	1,072	1,074	1,035	1,040	172,400	1,040
2012-06-22	1,057	1,072	1,051	1,065	174,500	1,065
2012-06-21	1,051	1,072	1,051	1,065	187,600	1,065
2012-06-20	1,032	1,044	1,026	1,043	136,800	1,043
2012-06-19	1,030	1,033	1,022	1,022	133,300	1,022
2012-06-18	1,010	1,035	1,010	1,028	185,400	1,028
2012-06-15	1,004	1,009	998	998	161,000	998
2012-06-14	1,007	1,010	1,000	1,005	111,500	1,005
2012-06-13	1,015	1,021	1,006	1,009	169,700	1,009
2012-06-12	995	1,006	988	1,006	202,300	1,006
2012-06-11	996	1,004	992	997	161,000	997
2012-06-08	1,007	1,007	980	985	252,000	985
2012-06-07	1,005	1,009	999	1,000	229,100	1,000
2012-06-06	985	996	983	994	204,400	994
2012-06-05	964	985	964	984	202,700	984
2012-06-04	975	976	962	962	294,500	962
2012-06-01	1,005	1,007	980	985	363,200	985
2012-05-31	1,005	1,011	1,000	1,009	220,000	1,009
2012-05-30	1,029	1,035	1,006	1,016	160,300	1,016
2012-05-29	1,001	1,026	1,001	1,023	204,600	1,023
2012-05-28	1,005	1,017	999	1,000	189,300	1,000
2012-05-25	1,010	1,014	999	1,006	217,400	1,006
2012-05-24	1,018	1,027	1,000	1,007	217,500	1,007
2012-05-23	1,045	1,050	1,018	1,020	172,000	1,020
2012-05-22	1,046	1,048	1,039	1,046	138,400	1,046
2012-05-21	1,023	1,050	1,020	1,031	320,800	1,031
2012-05-18	1,044	1,044	1,011	1,018	329,000	1,018
2012-05-17	1,042	1,060	1,030	1,059	230,500	1,059
2012-05-16	1,059	1,062	1,037	1,042	143,800	1,042
2012-05-15	1,058	1,069	1,033	1,059	314,200	1,059
2012-05-14	1,105	1,105	1,061	1,064	196,600	1,064
2012-05-11	1,100	1,118	1,089	1,092	251,100	1,092
2012-05-10	1,113	1,117	1,094	1,107	303,100	1,107
2012-05-09	1,133	1,150	1,119	1,123	361,400	1,123
2012-05-08	1,120	1,139	1,116	1,128	272,400	1,128
2012-05-07	1,131	1,131	1,109	1,112	357,200	1,112
2012-05-02	1,131	1,154	1,131	1,147	367,000	1,147
2012-05-01	1,162	1,165	1,126	1,129	374,900	1,129
2012-04-27	1,171	1,174	1,155	1,160	422,500	1,160
2012-04-26	1,197	1,197	1,163	1,172	443,300	1,172
2012-04-25	1,198	1,198	1,184	1,188	167,200	1,188
2012-04-24	1,203	1,204	1,188	1,192	199,400	1,192
2012-04-23	1,214	1,225	1,203	1,204	238,100	1,204
2012-04-20	1,200	1,207	1,195	1,201	167,900	1,201
2012-04-19	1,201	1,210	1,195	1,204	189,900	1,204
2012-04-18	1,194	1,203	1,186	1,198	309,000	1,198
2012-04-17	1,205	1,205	1,183	1,184	543,000	1,184
2012-04-16	1,240	1,245	1,210	1,215	525,700	1,215
2012-04-13	1,266	1,269	1,256	1,266	325,900	1,266
2012-04-12	1,267	1,270	1,252	1,256	262,800	1,256
2012-04-11	1,254	1,264	1,240	1,262	318,900	1,262
2012-04-10	1,244	1,278	1,244	1,267	317,800	1,267
2012-04-09	1,230	1,257	1,229	1,242	383,100	1,242
2012-04-06	1,252	1,258	1,224	1,233	491,600	1,233
2012-04-05	1,245	1,273	1,244	1,272	265,000	1,272
2012-04-04	1,265	1,287	1,245	1,257	365,300	1,257
2012-04-03	1,318	1,318	1,270	1,278	413,700	1,278
2012-04-02	1,317	1,322	1,314	1,318	266,100	1,318
2012-03-30	1,305	1,315	1,290	1,311	327,000	1,311
2012-03-29	1,289	1,304	1,277	1,304	247,900	1,304
2012-03-28	1,264	1,292	1,255	1,288	270,600	1,288
2012-03-27	1,262	1,265	1,257	1,265	139,200	1,265
2012-03-26	1,250	1,266	1,247	1,260	245,600	1,260
2012-03-23	1,230	1,247	1,228	1,243	226,800	1,243
2012-03-22	1,231	1,238	1,227	1,235	183,300	1,235
2012-03-21	1,238	1,242	1,230	1,230	220,200	1,230
2012-03-19	1,235	1,243	1,231	1,235	189,500	1,235
2012-03-16	1,230	1,235	1,227	1,230	118,900	1,230
2012-03-15	1,244	1,247	1,226	1,226	277,700	1,226
2012-03-14	1,230	1,241	1,226	1,238	277,800	1,238
2012-03-13	1,221	1,228	1,215	1,217	146,400	1,217
2012-03-12	1,220	1,233	1,217	1,220	346,100	1,220
2012-03-09	1,217	1,220	1,210	1,217	256,800	1,217
2012-03-08	1,220	1,221	1,212	1,217	267,900	1,217
2012-03-07	1,188	1,217	1,188	1,216	295,300	1,216
2012-03-06	1,195	1,205	1,193	1,200	259,300	1,200
2012-03-05	1,183	1,207	1,183	1,188	303,500	1,188
2012-03-02	1,180	1,183	1,173	1,180	165,400	1,180
2012-03-01	1,180	1,193	1,173	1,176	277,600	1,176
2012-02-29	1,204	1,206	1,186	1,186	309,800	1,186
2012-02-28	1,211	1,211	1,186	1,203	293,900	1,203
2012-02-27	1,216	1,216	1,205	1,212	532,900	1,212
2012-02-24	1,231	1,234	1,226	1,227	1,305,700	1,227
2012-02-23	1,228	1,234	1,223	1,228	313,900	1,228
2012-02-22	1,218	1,230	1,217	1,227	287,500	1,227
2012-02-21	1,203	1,220	1,203	1,217	225,300	1,217
2012-02-20	1,218	1,219	1,203	1,203	517,700	1,203
2012-02-17	1,215	1,219	1,212	1,216	255,400	1,216
2012-02-16	1,215	1,219	1,210	1,214	210,900	1,214
2012-02-15	1,211	1,216	1,208	1,215	216,500	1,215
2012-02-14	1,202	1,211	1,201	1,208	174,000	1,208
2012-02-13	1,199	1,204	1,197	1,201	162,800	1,201
2012-02-10	1,206	1,211	1,194	1,198	341,100	1,198
2012-02-09	1,215	1,221	1,201	1,204	350,700	1,204
2012-02-08	1,192	1,212	1,192	1,211	499,800	1,211
2012-02-07	1,178	1,194	1,174	1,191	314,700	1,191
2012-02-06	1,194	1,194	1,176	1,181	364,200	1,181
2012-02-03	1,190	1,195	1,175	1,183	254,400	1,183
2012-02-02	1,195	1,202	1,188	1,188	314,000	1,188
2012-02-01	1,189	1,194	1,183	1,193	207,500	1,193
2012-01-31	1,188	1,194	1,182	1,186	349,800	1,186
2012-01-30	1,200	1,208	1,191	1,193	301,200	1,193
2012-01-27	1,164	1,187	1,164	1,186	375,900	1,186
2012-01-26	1,163	1,163	1,158	1,163	437,300	1,163
2012-01-25	1,166	1,168	1,158	1,158	420,700	1,158
2012-01-24	1,168	1,170	1,164	1,169	276,600	1,169
2012-01-23	1,173	1,175	1,157	1,167	363,400	1,167
2012-01-20	1,169	1,177	1,156	1,160	368,000	1,160
2012-01-19	1,178	1,183	1,166	1,169	227,000	1,169
2012-01-18	1,173	1,179	1,162	1,173	274,500	1,173
2012-01-17	1,182	1,189	1,166	1,172	280,100	1,172
2012-01-16	1,202	1,202	1,180	1,183	326,700	1,183
2012-01-13	1,254	1,258	1,205	1,211	778,100	1,211
2012-01-12	1,305	1,305	1,272	1,284	242,300	1,284
2012-01-11	1,276	1,297	1,271	1,297	261,100	1,297
2012-01-10	1,280	1,290	1,269	1,271	204,300	1,271
2012-01-06	1,264	1,269	1,259	1,267	148,800	1,267
2012-01-05	1,274	1,275	1,256	1,258	117,600	1,258
2012-01-04	1,273	1,284	1,273	1,274	105,100	1,274

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