7516 コーナン商事(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,431	2,432	2,420	2,432	43,900	2,432
2017-12-28	2,424	2,438	2,411	2,429	56,700	2,429
2017-12-27	2,411	2,440	2,407	2,426	54,400	2,426
2017-12-26	2,424	2,425	2,409	2,410	44,700	2,410
2017-12-25	2,429	2,437	2,405	2,411	65,400	2,411
2017-12-22	2,425	2,431	2,416	2,421	45,600	2,421
2017-12-21	2,418	2,428	2,406	2,425	67,400	2,425
2017-12-20	2,426	2,440	2,418	2,427	57,400	2,427
2017-12-19	2,444	2,448	2,424	2,428	76,200	2,428
2017-12-18	2,477	2,477	2,445	2,445	84,100	2,445
2017-12-15	2,425	2,484	2,423	2,473	183,200	2,473
2017-12-14	2,430	2,443	2,416	2,432	86,200	2,432
2017-12-13	2,448	2,450	2,420	2,424	87,000	2,424
2017-12-12	2,450	2,452	2,435	2,438	93,400	2,438
2017-12-11	2,455	2,459	2,439	2,446	70,800	2,446
2017-12-08	2,409	2,447	2,409	2,447	251,500	2,447
2017-12-07	2,345	2,401	2,342	2,373	207,100	2,373
2017-12-06	2,318	2,355	2,313	2,343	141,500	2,343
2017-12-05	2,310	2,344	2,301	2,339	82,900	2,339
2017-12-04	2,340	2,347	2,321	2,322	98,800	2,322
2017-12-01	2,345	2,351	2,314	2,344	158,100	2,344
2017-11-30	2,317	2,345	2,312	2,340	118,700	2,340
2017-11-29	2,299	2,317	2,296	2,311	100,600	2,311
2017-11-28	2,288	2,299	2,279	2,285	78,000	2,285
2017-11-27	2,295	2,301	2,278	2,282	128,200	2,282
2017-11-24	2,258	2,281	2,249	2,275	114,600	2,275
2017-11-22	2,255	2,255	2,240	2,252	105,100	2,252
2017-11-21	2,245	2,252	2,228	2,235	107,100	2,235
2017-11-20	2,205	2,239	2,205	2,235	131,600	2,235
2017-11-17	2,254	2,254	2,214	2,216	159,800	2,216
2017-11-16	2,209	2,263	2,206	2,248	120,800	2,248
2017-11-15	2,262	2,262	2,212	2,224	194,400	2,224
2017-11-13	2,315	2,328	2,280	2,286	193,200	2,286
2017-11-10	2,290	2,331	2,285	2,322	191,600	2,322
2017-11-09	2,332	2,352	2,297	2,318	251,800	2,318
2017-11-08	2,342	2,346	2,312	2,325	202,700	2,325
2017-11-07	2,338	2,361	2,310	2,352	223,500	2,352
2017-11-06	2,400	2,400	2,364	2,365	271,800	2,365
2017-11-02	2,424	2,424	2,392	2,407	142,900	2,407
2017-11-01	2,423	2,444	2,413	2,418	134,500	2,418
2017-10-31	2,411	2,422	2,397	2,420	123,900	2,420
2017-10-30	2,420	2,443	2,400	2,429	248,300	2,429
2017-10-27	2,444	2,449	2,427	2,443	164,300	2,443
2017-10-26	2,430	2,467	2,414	2,425	235,000	2,425
2017-10-25	2,405	2,436	2,393	2,401	246,000	2,401
2017-10-24	2,362	2,405	2,357	2,382	336,400	2,382
2017-10-23	2,300	2,349	2,292	2,339	190,200	2,339
2017-10-20	2,294	2,308	2,285	2,292	103,300	2,292
2017-10-19	2,314	2,329	2,290	2,294	96,500	2,294
2017-10-18	2,301	2,321	2,298	2,309	103,200	2,309
2017-10-17	2,303	2,329	2,284	2,289	198,400	2,289
2017-10-16	2,300	2,354	2,290	2,303	421,900	2,303
2017-10-13	2,251	2,298	2,238	2,298	335,200	2,298
2017-10-12	2,238	2,270	2,184	2,245	401,900	2,245
2017-10-11	2,114	2,249	2,096	2,240	811,400	2,240
2017-10-10	2,060	2,062	2,036	2,061	279,800	2,061
2017-10-06	2,088	2,088	2,070	2,076	117,200	2,076
2017-10-05	2,103	2,108	2,083	2,088	163,100	2,088
2017-10-04	2,122	2,128	2,109	2,113	156,700	2,113
2017-10-03	2,120	2,135	2,106	2,134	139,000	2,134
2017-10-02	2,123	2,136	2,114	2,124	163,200	2,124
2017-09-29	2,103	2,116	2,098	2,113	139,000	2,113
2017-09-28	2,109	2,118	2,091	2,115	121,500	2,115
2017-09-27	2,120	2,123	2,092	2,108	217,000	2,108
2017-09-26	2,104	2,120	2,104	2,112	129,000	2,112
2017-09-25	2,078	2,100	2,071	2,100	154,100	2,100
2017-09-22	2,080	2,087	2,072	2,076	172,700	2,076
2017-09-21	2,071	2,083	2,067	2,072	162,800	2,072
2017-09-20	2,055	2,078	2,051	2,078	98,400	2,078
2017-09-19	2,066	2,070	2,049	2,068	139,000	2,068
2017-09-15	2,045	2,062	2,036	2,062	137,900	2,062
2017-09-14	2,043	2,052	2,038	2,045	117,600	2,045
2017-09-13	2,049	2,049	2,029	2,041	92,700	2,041
2017-09-12	2,040	2,054	2,038	2,042	128,100	2,042
2017-09-11	2,033	2,048	2,027	2,030	100,500	2,030
2017-09-08	2,012	2,032	2,012	2,021	115,200	2,021
2017-09-07	2,017	2,028	2,012	2,022	111,300	2,022
2017-09-06	2,002	2,013	1,991	2,012	99,900	2,012
2017-09-05	2,016	2,032	2,006	2,006	114,600	2,006
2017-09-04	2,043	2,047	2,013	2,015	159,700	2,015
2017-09-01	2,060	2,061	2,035	2,056	183,200	2,056
2017-08-31	2,050	2,074	2,048	2,060	150,300	2,060
2017-08-30	2,030	2,050	2,025	2,048	164,300	2,048
2017-08-29	2,008	2,035	2,003	2,030	116,700	2,030
2017-08-28	2,046	2,053	2,025	2,037	223,400	2,037
2017-08-25	2,053	2,056	2,040	2,042	117,700	2,042
2017-08-24	2,059	2,061	2,039	2,040	163,400	2,040
2017-08-23	2,070	2,082	2,062	2,064	164,000	2,064
2017-08-22	2,042	2,060	2,039	2,055	146,300	2,055
2017-08-21	2,035	2,054	2,031	2,042	107,700	2,042
2017-08-18	2,036	2,038	2,021	2,024	158,600	2,024
2017-08-17	2,045	2,063	2,037	2,055	117,800	2,055
2017-08-16	2,051	2,054	2,037	2,053	129,700	2,053
2017-08-15	2,045	2,067	2,041	2,058	139,800	2,058
2017-08-14	2,040	2,043	2,019	2,033	183,200	2,033
2017-08-10	2,044	2,057	2,037	2,056	116,900	2,056
2017-08-09	2,061	2,069	2,044	2,056	113,700	2,056
2017-08-08	2,055	2,070	2,050	2,063	258,000	2,063
2017-08-07	2,034	2,055	2,033	2,055	170,800	2,055
2017-08-04	2,018	2,030	2,012	2,025	180,900	2,025
2017-08-03	2,023	2,031	2,014	2,025	147,200	2,025
2017-08-02	2,035	2,035	2,014	2,025	185,900	2,025
2017-08-01	2,014	2,035	2,014	2,031	202,700	2,031
2017-07-31	2,012	2,022	2,009	2,013	118,600	2,013
2017-07-28	2,015	2,019	2,005	2,018	195,100	2,018
2017-07-27	2,022	2,036	2,013	2,015	256,300	2,015
2017-07-26	2,028	2,032	2,017	2,023	289,200	2,023
2017-07-25	2,042	2,046	2,008	2,015	325,800	2,015
2017-07-24	2,045	2,063	2,042	2,053	150,400	2,053
2017-07-21	2,043	2,052	2,030	2,051	202,700	2,051
2017-07-20	2,043	2,057	2,042	2,050	164,700	2,050
2017-07-19	2,060	2,061	2,036	2,048	313,900	2,048
2017-07-18	2,060	2,072	2,053	2,062	232,700	2,062
2017-07-14	2,028	2,054	2,017	2,052	292,900	2,052
2017-07-13	2,021	2,039	2,010	2,027	437,400	2,027
2017-07-12	2,050	2,051	1,993	2,012	740,600	2,012
2017-07-11	2,057	2,092	2,054	2,090	221,300	2,090
2017-07-10	2,052	2,055	2,013	2,038	216,400	2,038
2017-07-07	2,092	2,092	2,046	2,048	328,100	2,048
2017-07-06	2,121	2,121	2,098	2,101	221,200	2,101
2017-07-05	2,106	2,132	2,100	2,132	143,500	2,132
2017-07-04	2,109	2,125	2,104	2,114	130,700	2,114
2017-07-03	2,093	2,108	2,083	2,102	176,300	2,102
2017-06-30	2,088	2,109	2,086	2,093	195,100	2,093
2017-06-29	2,114	2,114	2,086	2,107	163,300	2,107
2017-06-28	2,118	2,122	2,103	2,103	120,600	2,103
2017-06-27	2,128	2,128	2,117	2,124	126,300	2,124
2017-06-26	2,112	2,126	2,111	2,120	117,800	2,120
2017-06-23	2,120	2,126	2,105	2,111	195,000	2,111
2017-06-22	2,121	2,135	2,116	2,132	87,000	2,132
2017-06-21	2,135	2,135	2,118	2,124	123,700	2,124
2017-06-20	2,126	2,143	2,120	2,137	120,400	2,137
2017-06-19	2,128	2,128	2,108	2,120	97,500	2,120
2017-06-16	2,124	2,128	2,103	2,125	157,400	2,125
2017-06-15	2,117	2,129	2,111	2,118	95,600	2,118
2017-06-14	2,128	2,131	2,116	2,116	111,200	2,116
2017-06-13	2,113	2,137	2,112	2,125	93,100	2,125
2017-06-12	2,125	2,127	2,108	2,122	98,900	2,122
2017-06-09	2,123	2,131	2,115	2,124	127,200	2,124
2017-06-08	2,150	2,164	2,139	2,140	101,500	2,140
2017-06-07	2,135	2,151	2,126	2,147	111,100	2,147
2017-06-06	2,173	2,173	2,132	2,133	163,400	2,133
2017-06-05	2,190	2,192	2,173	2,182	84,800	2,182
2017-06-02	2,169	2,196	2,165	2,190	153,700	2,190
2017-06-01	2,129	2,172	2,129	2,160	94,400	2,160
2017-05-31	2,147	2,152	2,123	2,128	108,000	2,128
2017-05-30	2,150	2,154	2,128	2,147	108,400	2,147
2017-05-29	2,150	2,153	2,131	2,141	91,500	2,141
2017-05-26	2,167	2,167	2,144	2,147	89,100	2,147
2017-05-25	2,202	2,202	2,164	2,167	76,300	2,167
2017-05-24	2,206	2,207	2,172	2,195	110,900	2,195
2017-05-23	2,215	2,215	2,190	2,193	103,400	2,193
2017-05-22	2,201	2,218	2,195	2,215	80,500	2,215
2017-05-19	2,200	2,206	2,179	2,195	82,100	2,195
2017-05-18	2,182	2,210	2,181	2,199	90,700	2,199
2017-05-17	2,213	2,229	2,188	2,215	162,700	2,215
2017-05-16	2,241	2,250	2,216	2,230	92,100	2,230
2017-05-15	2,261	2,271	2,240	2,253	56,900	2,253
2017-05-12	2,267	2,277	2,253	2,272	105,200	2,272
2017-05-11	2,300	2,307	2,268	2,277	104,300	2,277
2017-05-10	2,257	2,308	2,252	2,281	271,900	2,281
2017-05-09	2,257	2,259	2,232	2,238	93,300	2,238
2017-05-08	2,211	2,256	2,211	2,251	181,600	2,251
2017-05-02	2,180	2,212	2,180	2,196	175,000	2,196
2017-05-01	2,135	2,173	2,134	2,170	141,600	2,170
2017-04-28	2,141	2,157	2,120	2,153	170,200	2,153
2017-04-27	2,171	2,195	2,166	2,174	124,200	2,174
2017-04-26	2,181	2,191	2,162	2,184	142,500	2,184
2017-04-25	2,183	2,194	2,153	2,187	140,300	2,187
2017-04-24	2,163	2,189	2,157	2,183	138,700	2,183
2017-04-21	2,128	2,138	2,104	2,132	116,900	2,132
2017-04-20	2,123	2,137	2,113	2,128	113,700	2,128
2017-04-19	2,112	2,144	2,111	2,130	102,700	2,130
2017-04-18	2,150	2,164	2,122	2,122	128,300	2,122
2017-04-17	2,129	2,147	2,113	2,138	110,600	2,138
2017-04-14	2,190	2,194	2,125	2,129	151,700	2,129
2017-04-13	2,205	2,248	2,178	2,195	386,900	2,195
2017-04-12	2,119	2,218	2,112	2,218	648,000	2,218
2017-04-11	2,074	2,090	2,062	2,080	143,800	2,080
2017-04-10	2,087	2,113	2,074	2,084	114,500	2,084
2017-04-07	2,081	2,090	2,068	2,081	141,000	2,081
2017-04-06	2,081	2,087	2,048	2,058	139,200	2,058
2017-04-05	2,087	2,102	2,070	2,087	111,300	2,087
2017-04-04	2,100	2,109	2,076	2,087	134,100	2,087
2017-04-03	2,110	2,123	2,103	2,109	103,300	2,109
2017-03-31	2,132	2,149	2,105	2,105	113,200	2,105
2017-03-30	2,138	2,148	2,130	2,130	83,400	2,130
2017-03-29	2,139	2,155	2,131	2,154	65,900	2,154
2017-03-28	2,121	2,129	2,112	2,128	115,100	2,128
2017-03-27	2,121	2,124	2,102	2,114	66,400	2,114
2017-03-24	2,106	2,140	2,103	2,139	94,700	2,139
2017-03-23	2,123	2,129	2,103	2,114	87,700	2,114
2017-03-22	2,123	2,134	2,104	2,104	120,700	2,104
2017-03-21	2,163	2,170	2,157	2,169	62,800	2,169
2017-03-17	2,169	2,174	2,154	2,163	121,500	2,163
2017-03-16	2,148	2,173	2,142	2,172	93,300	2,172
2017-03-15	2,162	2,173	2,153	2,172	65,300	2,172
2017-03-14	2,162	2,172	2,151	2,166	83,300	2,166
2017-03-13	2,142	2,163	2,135	2,159	81,800	2,159
2017-03-10	2,154	2,161	2,135	2,150	140,200	2,150
2017-03-09	2,149	2,153	2,130	2,141	125,700	2,141
2017-03-08	2,147	2,171	2,144	2,161	99,600	2,161
2017-03-07	2,175	2,184	2,163	2,173	121,000	2,173
2017-03-06	2,159	2,188	2,148	2,180	111,900	2,180
2017-03-03	2,214	2,214	2,184	2,191	113,500	2,191
2017-03-02	2,199	2,215	2,190	2,196	182,800	2,196
2017-03-01	2,164	2,191	2,157	2,190	357,500	2,190
2017-02-28	2,113	2,146	2,087	2,142	270,800	2,142
2017-02-27	2,105	2,106	2,065	2,079	257,100	2,079
2017-02-24	2,137	2,137	2,111	2,114	595,800	2,114
2017-02-23	2,193	2,209	2,185	2,209	598,700	2,209
2017-02-22	2,215	2,222	2,168	2,193	328,100	2,193
2017-02-21	2,191	2,211	2,183	2,206	231,600	2,206
2017-02-20	2,172	2,189	2,151	2,182	372,700	2,182
2017-02-17	2,157	2,160	2,141	2,154	286,800	2,154
2017-02-16	2,191	2,214	2,166	2,172	271,600	2,172
2017-02-15	2,156	2,184	2,156	2,178	211,500	2,178
2017-02-14	2,138	2,151	2,136	2,146	278,300	2,146
2017-02-13	2,131	2,131	2,107	2,121	307,100	2,121
2017-02-10	2,112	2,120	2,090	2,119	192,400	2,119
2017-02-09	2,106	2,108	2,079	2,081	178,000	2,081
2017-02-08	2,118	2,118	2,103	2,114	115,200	2,114
2017-02-07	2,098	2,117	2,096	2,115	85,800	2,115
2017-02-06	2,124	2,124	2,097	2,109	174,100	2,109
2017-02-03	2,090	2,115	2,087	2,111	147,100	2,111
2017-02-02	2,109	2,116	2,081	2,088	188,400	2,088
2017-02-01	2,096	2,111	2,081	2,109	165,400	2,109
2017-01-31	2,086	2,106	2,080	2,104	153,500	2,104
2017-01-30	2,093	2,098	2,076	2,097	113,700	2,097
2017-01-27	2,085	2,112	2,084	2,100	186,800	2,100
2017-01-26	2,076	2,081	2,055	2,080	160,700	2,080
2017-01-25	2,085	2,085	2,051	2,063	151,300	2,063
2017-01-24	2,050	2,065	2,038	2,064	142,400	2,064
2017-01-23	2,098	2,099	2,052	2,064	295,400	2,064
2017-01-20	2,084	2,116	2,063	2,107	284,000	2,107
2017-01-19	2,048	2,089	2,041	2,084	212,700	2,084
2017-01-18	2,034	2,037	2,010	2,028	218,000	2,028
2017-01-17	2,084	2,090	2,027	2,034	365,200	2,034
2017-01-16	2,201	2,205	2,098	2,102	621,800	2,102
2017-01-13	2,224	2,239	2,219	2,239	98,800	2,239
2017-01-12	2,257	2,257	2,215	2,239	116,600	2,239
2017-01-11	2,267	2,272	2,251	2,259	61,200	2,259
2017-01-10	2,265	2,268	2,242	2,258	115,600	2,258
2017-01-06	2,222	2,271	2,218	2,264	150,200	2,264
2017-01-05	2,250	2,258	2,220	2,227	140,000	2,227
2017-01-04	2,206	2,262	2,191	2,249	236,500	2,249

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