7516 コーナン商事(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,222	2,226	2,183	2,202	118,500	2,202
2016-12-29	2,263	2,263	2,224	2,232	122,200	2,232
2016-12-28	2,263	2,272	2,243	2,261	78,400	2,261
2016-12-27	2,257	2,275	2,256	2,263	53,700	2,263
2016-12-26	2,280	2,281	2,260	2,272	76,700	2,272
2016-12-22	2,272	2,275	2,256	2,274	71,000	2,274
2016-12-21	2,295	2,295	2,268	2,271	65,200	2,271
2016-12-20	2,275	2,298	2,266	2,295	123,700	2,295
2016-12-19	2,254	2,259	2,238	2,255	125,600	2,255
2016-12-16	2,270	2,288	2,254	2,257	93,200	2,257
2016-12-15	2,266	2,287	2,261	2,270	97,300	2,270
2016-12-14	2,296	2,299	2,268	2,285	67,600	2,285
2016-12-13	2,250	2,295	2,245	2,289	115,400	2,289
2016-12-12	2,244	2,256	2,216	2,241	116,400	2,241
2016-12-09	2,219	2,244	2,215	2,238	153,600	2,238
2016-12-08	2,189	2,218	2,180	2,218	125,800	2,218
2016-12-07	2,172	2,180	2,161	2,179	65,200	2,179
2016-12-06	2,174	2,174	2,154	2,160	62,800	2,160
2016-12-05	2,187	2,187	2,143	2,151	94,900	2,151
2016-12-02	2,161	2,187	2,148	2,183	118,300	2,183
2016-12-01	2,169	2,184	2,161	2,169	105,300	2,169
2016-11-30	2,175	2,175	2,143	2,163	140,100	2,163
2016-11-29	2,152	2,189	2,148	2,168	133,900	2,168
2016-11-28	2,136	2,167	2,131	2,161	68,700	2,161
2016-11-25	2,169	2,169	2,127	2,146	105,900	2,146
2016-11-24	2,147	2,174	2,135	2,154	116,300	2,154
2016-11-22	2,124	2,139	2,105	2,137	79,600	2,137
2016-11-21	2,098	2,133	2,085	2,130	125,900	2,130
2016-11-18	2,096	2,108	2,082	2,087	134,200	2,087
2016-11-17	2,089	2,111	2,076	2,086	108,200	2,086
2016-11-16	2,087	2,095	2,075	2,089	71,500	2,089
2016-11-15	2,072	2,087	2,071	2,083	106,800	2,083
2016-11-14	2,081	2,095	2,067	2,078	89,600	2,078
2016-11-11	2,088	2,089	2,040	2,057	151,300	2,057
2016-11-10	2,100	2,114	2,053	2,076	135,000	2,076
2016-11-09	2,108	2,110	1,990	2,013	183,700	2,013
2016-11-08	2,120	2,132	2,099	2,100	82,500	2,100
2016-11-07	2,117	2,137	2,100	2,118	85,400	2,118
2016-11-04	2,100	2,114	2,096	2,109	162,100	2,109
2016-11-02	2,100	2,122	2,098	2,109	129,000	2,109
2016-11-01	2,088	2,115	2,087	2,112	138,800	2,112
2016-10-31	2,090	2,106	2,028	2,078	428,100	2,078
2016-10-28	2,108	2,122	2,095	2,118	152,000	2,118
2016-10-27	2,100	2,117	2,081	2,108	163,800	2,108
2016-10-26	2,113	2,114	2,049	2,089	297,100	2,089
2016-10-25	2,133	2,198	2,120	2,132	198,900	2,132
2016-10-24	2,098	2,135	2,093	2,120	170,600	2,120
2016-10-21	2,073	2,103	2,056	2,090	213,800	2,090
2016-10-20	2,069	2,117	2,061	2,086	314,100	2,086
2016-10-19	1,971	2,029	1,971	2,026	166,500	2,026
2016-10-17	1,942	1,951	1,933	1,941	194,500	1,941
2016-10-13	1,978	1,978	1,904	1,938	278,400	1,938
2016-10-12	2,025	2,070	1,979	1,982	280,300	1,982
2016-10-11	2,009	2,024	1,972	2,012	159,900	2,012
2016-10-07	2,002	2,015	1,992	2,005	78,100	2,005
2016-10-06	2,024	2,024	1,985	1,995	123,900	1,995
2016-10-05	1,997	2,041	1,990	2,032	120,100	2,032
2016-10-04	1,965	1,991	1,959	1,988	74,500	1,988
2016-10-03	1,975	1,979	1,965	1,968	55,100	1,968
2016-09-30	1,962	1,974	1,939	1,957	87,800	1,957
2016-09-29	1,975	1,982	1,962	1,975	55,000	1,975
2016-09-28	1,994	1,995	1,971	1,984	48,500	1,984
2016-09-27	1,967	1,989	1,950	1,989	102,200	1,989
2016-09-26	1,994	1,999	1,976	1,977	45,700	1,977
2016-09-23	1,955	1,984	1,940	1,982	91,200	1,982
2016-09-21	1,931	1,962	1,912	1,961	90,400	1,961
2016-09-20	1,872	1,932	1,863	1,915	161,600	1,915
2016-09-16	1,854	1,882	1,839	1,871	78,200	1,871
2016-09-15	1,880	1,880	1,833	1,838	145,800	1,838
2016-09-14	1,889	1,899	1,875	1,889	35,500	1,889
2016-09-13	1,935	1,937	1,897	1,901	45,700	1,901
2016-09-12	1,880	1,911	1,864	1,908	67,600	1,908
2016-09-09	1,940	1,940	1,911	1,912	121,900	1,912
2016-09-08	1,944	1,958	1,924	1,947	135,500	1,947
2016-09-07	1,929	1,943	1,916	1,940	67,200	1,940
2016-09-06	1,921	1,936	1,903	1,931	63,000	1,931
2016-09-05	1,924	1,941	1,902	1,911	77,900	1,911
2016-09-02	1,890	1,908	1,886	1,899	64,500	1,899
2016-09-01	1,887	1,906	1,884	1,902	107,000	1,902
2016-08-31	1,858	1,887	1,842	1,881	128,700	1,881
2016-08-30	1,849	1,851	1,833	1,836	85,300	1,836
2016-08-29	1,860	1,868	1,837	1,844	109,800	1,844
2016-08-26	1,858	1,871	1,850	1,864	185,100	1,864
2016-08-25	1,878	1,893	1,870	1,879	56,600	1,879
2016-08-24	1,872	1,892	1,863	1,873	99,000	1,873
2016-08-23	1,902	1,922	1,872	1,877	151,000	1,877
2016-08-22	1,924	1,924	1,897	1,908	72,500	1,908
2016-08-19	1,893	1,922	1,893	1,914	104,900	1,914
2016-08-18	1,920	1,920	1,876	1,880	162,700	1,880
2016-08-17	1,944	1,944	1,922	1,940	57,900	1,940
2016-08-16	1,984	1,984	1,947	1,949	72,100	1,949
2016-08-15	2,004	2,005	1,978	1,979	55,800	1,979
2016-08-12	1,994	2,037	1,986	2,005	122,500	2,005
2016-08-10	2,012	2,023	1,970	1,976	128,300	1,976
2016-08-09	1,968	2,030	1,952	2,023	135,800	2,023
2016-08-08	1,952	1,994	1,950	1,974	239,500	1,974
2016-08-05	1,949	1,997	1,931	1,944	207,000	1,944
2016-08-04	1,997	2,016	1,913	1,921	231,900	1,921
2016-08-03	2,020	2,032	1,995	1,996	130,600	1,996
2016-08-02	2,047	2,073	2,036	2,059	125,100	2,059
2016-08-01	2,088	2,099	2,058	2,087	94,300	2,087
2016-07-29	2,101	2,118	2,064	2,113	158,300	2,113
2016-07-28	2,116	2,127	2,092	2,105	120,400	2,105
2016-07-27	2,165	2,165	2,104	2,116	184,300	2,116
2016-07-26	2,196	2,217	2,156	2,165	207,400	2,165
2016-07-25	2,200	2,242	2,192	2,203	205,800	2,203
2016-07-22	2,163	2,207	2,160	2,183	215,900	2,183
2016-07-21	2,154	2,194	2,136	2,178	313,800	2,178
2016-07-20	2,100	2,159	2,098	2,129	414,400	2,129
2016-07-19	2,040	2,121	2,036	2,109	275,400	2,109
2016-07-15	2,035	2,043	1,983	2,002	299,600	2,002
2016-07-14	2,051	2,085	2,007	2,022	215,700	2,022
2016-07-13	2,101	2,164	2,028	2,083	557,900	2,083
2016-07-12	2,020	2,035	1,986	1,989	142,200	1,989
2016-07-11	1,958	2,018	1,958	1,995	187,900	1,995
2016-07-08	1,977	1,990	1,934	1,935	93,800	1,935
2016-07-07	1,967	1,993	1,963	1,977	135,000	1,977
2016-07-06	1,942	1,962	1,922	1,961	98,700	1,961
2016-07-05	1,975	1,975	1,951	1,963	59,100	1,963
2016-07-04	1,960	1,980	1,947	1,979	113,400	1,979
2016-07-01	1,904	1,966	1,903	1,960	202,500	1,960
2016-06-30	1,897	1,906	1,880	1,892	130,800	1,892
2016-06-29	1,908	1,908	1,877	1,877	108,400	1,877
2016-06-28	1,862	1,911	1,860	1,882	96,900	1,882
2016-06-27	1,828	1,899	1,828	1,891	112,200	1,891
2016-06-24	1,899	1,916	1,771	1,795	156,600	1,795
2016-06-23	1,883	1,897	1,873	1,886	68,400	1,886
2016-06-22	1,908	1,916	1,883	1,901	131,700	1,901
2016-06-21	1,843	1,922	1,824	1,911	201,000	1,911
2016-06-20	1,779	1,872	1,778	1,854	188,600	1,854
2016-06-17	1,778	1,800	1,751	1,760	160,000	1,760
2016-06-16	1,795	1,813	1,738	1,748	202,500	1,748
2016-06-15	1,802	1,822	1,783	1,807	142,200	1,807
2016-06-14	1,830	1,862	1,796	1,810	182,800	1,810
2016-06-13	1,908	1,909	1,866	1,870	136,600	1,870
2016-06-10	1,945	1,945	1,913	1,926	134,900	1,926
2016-06-09	1,938	1,951	1,932	1,944	129,000	1,944
2016-06-08	1,933	1,947	1,918	1,947	126,500	1,947
2016-06-07	1,917	1,933	1,900	1,929	105,300	1,929
2016-06-06	1,916	1,930	1,899	1,917	109,400	1,917
2016-06-03	1,928	1,953	1,913	1,937	138,600	1,937
2016-06-02	1,902	1,916	1,893	1,909	92,700	1,909
2016-06-01	1,913	1,949	1,903	1,918	131,400	1,918
2016-05-31	1,907	1,923	1,891	1,923	108,900	1,923
2016-05-30	1,916	1,924	1,899	1,918	79,900	1,918
2016-05-27	1,948	1,953	1,874	1,890	162,100	1,890
2016-05-26	1,930	1,975	1,925	1,962	216,100	1,962
2016-05-25	1,934	1,951	1,891	1,892	171,900	1,892
2016-05-24	1,902	1,944	1,901	1,921	209,300	1,921
2016-05-23	1,850	1,905	1,847	1,898	192,900	1,898
2016-05-20	1,843	1,869	1,842	1,850	102,100	1,850
2016-05-19	1,813	1,847	1,813	1,843	160,500	1,843
2016-05-18	1,793	1,817	1,760	1,796	174,200	1,796
2016-05-17	1,804	1,814	1,769	1,811	140,700	1,811
2016-05-16	1,815	1,821	1,774	1,780	203,200	1,780
2016-05-13	1,881	1,901	1,821	1,828	238,700	1,828
2016-05-12	1,907	1,920	1,887	1,904	104,200	1,904
2016-05-11	1,960	1,964	1,907	1,921	149,600	1,921
2016-05-10	1,912	1,964	1,899	1,949	224,500	1,949
2016-05-09	1,855	1,890	1,848	1,872	124,000	1,872
2016-05-06	1,844	1,861	1,840	1,858	98,700	1,858
2016-05-02	1,818	1,852	1,808	1,847	120,100	1,847
2016-04-28	1,906	1,932	1,880	1,880	161,300	1,880
2016-04-27	1,898	1,922	1,891	1,896	117,900	1,896
2016-04-26	1,901	1,928	1,891	1,906	112,000	1,906
2016-04-25	1,915	1,928	1,897	1,919	108,500	1,919
2016-04-22	1,900	1,918	1,876	1,916	169,700	1,916
2016-04-21	1,906	1,928	1,886	1,897	176,900	1,897
2016-04-20	1,884	1,908	1,856	1,866	169,700	1,866
2016-04-19	1,848	1,880	1,848	1,874	267,900	1,874
2016-04-18	1,787	1,832	1,773	1,831	226,500	1,831
2016-04-15	1,816	1,848	1,811	1,819	218,700	1,819
2016-04-14	1,800	1,861	1,789	1,850	550,000	1,850
2016-04-13	1,724	1,784	1,678	1,778	623,300	1,778
2016-04-12	1,652	1,691	1,618	1,649	408,800	1,649
2016-04-11	1,561	1,574	1,546	1,569	94,200	1,569
2016-04-08	1,530	1,580	1,530	1,567	122,800	1,567
2016-04-07	1,577	1,583	1,531	1,553	281,200	1,553
2016-04-06	1,583	1,594	1,542	1,577	304,000	1,577
2016-04-05	1,630	1,642	1,594	1,597	135,500	1,597
2016-04-04	1,639	1,670	1,637	1,649	127,900	1,649
2016-04-01	1,680	1,680	1,639	1,643	157,100	1,643
2016-03-31	1,735	1,735	1,675	1,675	173,400	1,675
2016-03-30	1,744	1,757	1,733	1,744	171,000	1,744
2016-03-29	1,744	1,749	1,723	1,747	162,700	1,747
2016-03-28	1,731	1,743	1,710	1,735	173,200	1,735
2016-03-25	1,749	1,749	1,724	1,731	125,700	1,731
2016-03-24	1,718	1,748	1,701	1,741	264,200	1,741
2016-03-23	1,726	1,727	1,706	1,720	144,800	1,720
2016-03-22	1,706	1,730	1,696	1,726	135,800	1,726
2016-03-18	1,693	1,727	1,692	1,706	263,100	1,706
2016-03-17	1,680	1,698	1,675	1,692	121,900	1,692
2016-03-16	1,675	1,686	1,666	1,677	76,500	1,677
2016-03-15	1,663	1,695	1,660	1,690	146,800	1,690
2016-03-14	1,660	1,685	1,660	1,665	142,000	1,665
2016-03-11	1,603	1,654	1,602	1,648	148,700	1,648
2016-03-10	1,591	1,630	1,584	1,626	126,000	1,626
2016-03-09	1,599	1,614	1,580	1,583	130,800	1,583
2016-03-08	1,629	1,639	1,595	1,618	157,200	1,618
2016-03-07	1,642	1,651	1,621	1,635	162,600	1,635
2016-03-04	1,563	1,659	1,556	1,654	424,100	1,654
2016-03-03	1,525	1,573	1,525	1,566	156,100	1,566
2016-03-02	1,555	1,560	1,523	1,543	202,900	1,543
2016-03-01	1,523	1,542	1,502	1,532	183,400	1,532
2016-02-29	1,563	1,575	1,532	1,532	201,700	1,532
2016-02-26	1,546	1,558	1,533	1,553	256,500	1,553
2016-02-25	1,525	1,555	1,517	1,545	514,000	1,545
2016-02-24	1,528	1,560	1,517	1,537	909,200	1,537
2016-02-23	1,555	1,560	1,531	1,537	244,000	1,537
2016-02-22	1,570	1,574	1,542	1,547	324,600	1,547
2016-02-19	1,593	1,598	1,546	1,563	541,800	1,563
2016-02-18	1,571	1,596	1,564	1,588	227,800	1,588
2016-02-17	1,551	1,564	1,516	1,540	249,600	1,540
2016-02-16	1,562	1,581	1,544	1,551	173,400	1,551
2016-02-15	1,557	1,580	1,534	1,570	209,700	1,570
2016-02-12	1,496	1,524	1,483	1,492	309,600	1,492
2016-02-10	1,616	1,617	1,526	1,548	211,800	1,548
2016-02-09	1,620	1,628	1,599	1,611	209,200	1,611
2016-02-08	1,606	1,679	1,606	1,669	92,400	1,669
2016-02-05	1,661	1,668	1,607	1,633	170,200	1,633
2016-02-04	1,684	1,694	1,660	1,671	149,800	1,671
2016-02-03	1,685	1,704	1,675	1,699	144,500	1,699
2016-02-02	1,718	1,735	1,703	1,712	113,100	1,712
2016-02-01	1,720	1,738	1,712	1,727	206,300	1,727
2016-01-29	1,670	1,721	1,656	1,720	281,100	1,720
2016-01-28	1,622	1,684	1,614	1,674	236,800	1,674
2016-01-27	1,610	1,629	1,593	1,625	179,100	1,625
2016-01-26	1,591	1,604	1,585	1,586	173,600	1,586
2016-01-25	1,625	1,640	1,603	1,631	147,900	1,631
2016-01-22	1,590	1,600	1,550	1,600	154,200	1,600
2016-01-21	1,591	1,606	1,549	1,549	171,700	1,549
2016-01-20	1,658	1,662	1,606	1,608	191,300	1,608
2016-01-19	1,682	1,683	1,642	1,654	201,800	1,654
2016-01-18	1,652	1,688	1,650	1,682	172,200	1,682
2016-01-15	1,725	1,738	1,676	1,699	278,200	1,699
2016-01-14	1,682	1,731	1,669	1,719	343,100	1,719
2016-01-13	1,660	1,760	1,653	1,722	573,700	1,722
2016-01-12	1,577	1,611	1,576	1,584	190,700	1,584
2016-01-08	1,610	1,629	1,598	1,606	126,600	1,606
2016-01-07	1,614	1,642	1,611	1,620	123,000	1,620
2016-01-06	1,668	1,678	1,606	1,616	223,600	1,616
2016-01-05	1,654	1,677	1,648	1,655	117,700	1,655
2016-01-04	1,693	1,708	1,658	1,661	145,900	1,661

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