7516 コーナン商事(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,643	2,698	2,634	2,662	158,200	2,662
2018-12-27	2,635	2,677	2,611	2,654	153,100	2,654
2018-12-26	2,488	2,577	2,488	2,557	123,600	2,557
2018-12-25	2,494	2,503	2,454	2,489	141,400	2,489
2018-12-21	2,619	2,619	2,526	2,565	184,200	2,565
2018-12-20	2,682	2,684	2,616	2,641	117,000	2,641
2018-12-19	2,704	2,710	2,684	2,707	79,300	2,707
2018-12-18	2,731	2,735	2,689	2,704	125,400	2,704
2018-12-17	2,753	2,791	2,734	2,750	101,900	2,750
2018-12-14	2,778	2,785	2,756	2,771	99,700	2,771
2018-12-13	2,768	2,793	2,761	2,778	93,800	2,778
2018-12-12	2,764	2,765	2,735	2,759	67,200	2,759
2018-12-11	2,802	2,812	2,721	2,730	153,100	2,730
2018-12-10	2,846	2,850	2,782	2,790	152,600	2,790
2018-12-07	2,779	2,839	2,779	2,833	97,800	2,833
2018-12-06	2,781	2,786	2,745	2,760	132,600	2,760
2018-12-05	2,815	2,827	2,789	2,805	136,300	2,805
2018-12-04	2,884	2,908	2,852	2,852	134,500	2,852
2018-12-03	2,811	2,868	2,811	2,867	150,600	2,867
2018-11-30	2,751	2,800	2,741	2,800	84,700	2,800
2018-11-29	2,769	2,800	2,759	2,763	70,400	2,763
2018-11-28	2,751	2,775	2,719	2,736	168,000	2,736
2018-11-27	2,717	2,762	2,709	2,746	81,200	2,746
2018-11-26	2,692	2,725	2,692	2,699	68,700	2,699
2018-11-22	2,680	2,702	2,657	2,678	86,500	2,678
2018-11-21	2,657	2,708	2,650	2,687	93,200	2,687
2018-11-20	2,686	2,713	2,681	2,699	104,000	2,699
2018-11-19	2,700	2,706	2,689	2,693	45,100	2,693
2018-11-16	2,698	2,724	2,693	2,704	62,500	2,704
2018-11-15	2,699	2,734	2,681	2,731	66,600	2,731
2018-11-14	2,740	2,749	2,708	2,712	93,200	2,712
2018-11-13	2,741	2,752	2,713	2,733	98,800	2,733
2018-11-12	2,810	2,817	2,769	2,783	88,900	2,783
2018-11-09	2,790	2,834	2,768	2,815	88,900	2,815
2018-11-08	2,784	2,794	2,767	2,785	62,500	2,785
2018-11-07	2,785	2,785	2,725	2,729	101,500	2,729
2018-11-06	2,757	2,767	2,742	2,755	96,800	2,755
2018-11-05	2,789	2,832	2,771	2,772	103,400	2,772
2018-11-02	2,768	2,801	2,730	2,791	120,200	2,791
2018-11-01	2,770	2,787	2,726	2,737	195,800	2,737
2018-10-31	2,838	2,861	2,826	2,829	169,600	2,829
2018-10-30	2,801	2,849	2,798	2,849	289,500	2,849
2018-10-29	2,885	2,888	2,800	2,801	194,800	2,801
2018-10-26	2,871	2,898	2,822	2,835	178,000	2,835
2018-10-25	2,917	2,949	2,851	2,856	250,800	2,856
2018-10-24	2,929	2,949	2,899	2,915	198,900	2,915
2018-10-23	2,892	2,900	2,852	2,856	196,300	2,856
2018-10-22	2,873	2,914	2,819	2,900	225,200	2,900
2018-10-19	2,821	2,855	2,814	2,849	145,300	2,849
2018-10-18	2,789	2,832	2,777	2,819	169,100	2,819
2018-10-17	2,837	2,881	2,800	2,813	239,200	2,813
2018-10-16	2,959	2,996	2,846	2,846	340,200	2,846
2018-10-15	2,901	3,080	2,801	3,010	709,400	3,010
2018-10-12	2,731	2,734	2,688	2,701	194,400	2,701
2018-10-11	2,704	2,726	2,685	2,719	199,100	2,719
2018-10-10	2,794	2,806	2,754	2,789	205,700	2,789
2018-10-09	2,801	2,848	2,770	2,793	150,400	2,793
2018-10-05	2,840	2,882	2,812	2,850	133,200	2,850
2018-10-04	2,930	2,930	2,866	2,869	91,000	2,869
2018-10-03	2,900	2,942	2,895	2,907	147,600	2,907
2018-10-02	2,887	2,923	2,859	2,908	139,500	2,908
2018-10-01	2,882	2,907	2,864	2,887	142,300	2,887
2018-09-28	2,830	2,883	2,830	2,872	150,200	2,872
2018-09-27	2,810	2,826	2,782	2,811	72,400	2,811
2018-09-26	2,788	2,822	2,786	2,819	67,200	2,819
2018-09-25	2,735	2,787	2,725	2,787	109,700	2,787
2018-09-21	2,730	2,740	2,720	2,730	91,900	2,730
2018-09-20	2,719	2,720	2,695	2,715	76,000	2,715
2018-09-19	2,670	2,720	2,654	2,714	121,400	2,714
2018-09-18	2,663	2,676	2,627	2,670	127,100	2,670
2018-09-14	2,650	2,676	2,647	2,666	115,700	2,666
2018-09-13	2,623	2,648	2,616	2,639	72,800	2,639
2018-09-12	2,620	2,620	2,569	2,614	87,600	2,614
2018-09-11	2,615	2,617	2,599	2,609	61,000	2,609
2018-09-10	2,613	2,620	2,597	2,604	55,700	2,604
2018-09-07	2,619	2,627	2,591	2,620	66,600	2,620
2018-09-06	2,587	2,661	2,584	2,642	168,200	2,642
2018-09-05	2,585	2,607	2,575	2,587	84,900	2,587
2018-09-04	2,585	2,606	2,552	2,597	136,400	2,597
2018-09-03	2,567	2,578	2,558	2,572	122,400	2,572
2018-08-31	2,538	2,573	2,526	2,563	100,900	2,563
2018-08-30	2,541	2,549	2,522	2,545	110,600	2,545
2018-08-29	2,525	2,554	2,522	2,531	108,900	2,531
2018-08-28	2,581	2,581	2,547	2,550	168,500	2,550
2018-08-27	2,565	2,574	2,545	2,567	88,700	2,567
2018-08-24	2,533	2,560	2,530	2,547	104,100	2,547
2018-08-23	2,510	2,533	2,508	2,521	83,500	2,521
2018-08-22	2,479	2,522	2,473	2,515	103,500	2,515
2018-08-21	2,466	2,496	2,466	2,480	117,100	2,480
2018-08-20	2,468	2,487	2,467	2,474	103,900	2,474
2018-08-17	2,481	2,489	2,459	2,484	90,200	2,484
2018-08-16	2,499	2,506	2,464	2,476	138,100	2,476
2018-08-15	2,509	2,530	2,501	2,501	97,500	2,501
2018-08-14	2,510	2,513	2,489	2,505	124,000	2,505
2018-08-13	2,504	2,513	2,476	2,487	166,800	2,487
2018-08-10	2,545	2,557	2,524	2,528	218,500	2,528
2018-08-09	2,498	2,548	2,454	2,539	208,500	2,539
2018-08-08	2,532	2,579	2,532	2,536	240,300	2,536
2018-08-07	2,448	2,506	2,428	2,497	195,500	2,497
2018-08-06	2,451	2,507	2,450	2,474	187,400	2,474
2018-08-03	2,437	2,447	2,423	2,428	91,800	2,428
2018-08-02	2,442	2,482	2,427	2,429	100,300	2,429
2018-08-01	2,454	2,457	2,435	2,442	64,700	2,442
2018-07-31	2,470	2,470	2,433	2,438	176,600	2,438
2018-07-30	2,487	2,523	2,480	2,490	137,700	2,490
2018-07-27	2,500	2,500	2,475	2,494	105,600	2,494
2018-07-26	2,485	2,492	2,472	2,491	88,700	2,491
2018-07-25	2,506	2,506	2,471	2,472	106,000	2,472
2018-07-24	2,480	2,511	2,462	2,496	228,700	2,496
2018-07-23	2,490	2,532	2,490	2,505	154,100	2,505
2018-07-20	2,475	2,506	2,451	2,504	187,100	2,504
2018-07-19	2,499	2,507	2,466	2,487	143,200	2,487
2018-07-18	2,500	2,507	2,469	2,500	171,700	2,500
2018-07-17	2,421	2,497	2,419	2,480	151,400	2,480
2018-07-13	2,443	2,468	2,417	2,424	358,700	2,424
2018-07-12	2,267	2,428	2,253	2,428	586,800	2,428
2018-07-11	2,270	2,340	2,186	2,235	767,500	2,235
2018-07-10	2,477	2,485	2,448	2,470	122,700	2,470
2018-07-09	2,450	2,459	2,398	2,436	128,500	2,436
2018-07-06	2,431	2,455	2,419	2,429	89,900	2,429
2018-07-05	2,476	2,480	2,418	2,426	91,100	2,426
2018-07-04	2,460	2,484	2,456	2,473	50,900	2,473
2018-07-03	2,510	2,511	2,453	2,484	141,800	2,484
2018-07-02	2,574	2,574	2,501	2,503	154,000	2,503
2018-06-29	2,600	2,601	2,560	2,579	175,800	2,579
2018-06-28	2,653	2,655	2,615	2,635	79,800	2,635
2018-06-27	2,647	2,652	2,604	2,640	107,400	2,640
2018-06-26	2,601	2,633	2,564	2,633	105,600	2,633
2018-06-25	2,637	2,637	2,600	2,619	98,600	2,619
2018-06-22	2,620	2,638	2,582	2,637	168,100	2,637
2018-06-21	2,664	2,667	2,632	2,647	104,800	2,647
2018-06-20	2,750	2,750	2,627	2,662	216,600	2,662
2018-06-19	2,833	2,833	2,764	2,764	205,600	2,764
2018-06-18	2,744	2,851	2,710	2,844	274,200	2,844
2018-06-15	2,750	2,760	2,721	2,730	68,900	2,730
2018-06-14	2,740	2,740	2,714	2,730	71,400	2,730
2018-06-13	2,726	2,758	2,722	2,744	84,300	2,744
2018-06-12	2,717	2,740	2,710	2,723	110,500	2,723
2018-06-11	2,730	2,738	2,695	2,710	94,800	2,710
2018-06-08	2,756	2,775	2,720	2,730	136,700	2,730
2018-06-07	2,696	2,766	2,685	2,745	153,300	2,745
2018-06-06	2,670	2,708	2,666	2,696	122,300	2,696
2018-06-05	2,670	2,674	2,638	2,659	105,800	2,659
2018-06-04	2,647	2,656	2,635	2,650	93,500	2,650
2018-06-01	2,640	2,655	2,625	2,647	85,300	2,647
2018-05-31	2,670	2,677	2,628	2,637	147,700	2,637
2018-05-30	2,647	2,662	2,632	2,657	85,600	2,657
2018-05-29	2,716	2,723	2,663	2,678	71,600	2,678
2018-05-28	2,722	2,732	2,705	2,716	46,600	2,716
2018-05-25	2,726	2,743	2,711	2,715	64,700	2,715
2018-05-24	2,760	2,760	2,719	2,725	90,700	2,725
2018-05-23	2,762	2,762	2,716	2,737	118,300	2,737
2018-05-22	2,778	2,786	2,754	2,776	107,100	2,776
2018-05-21	2,777	2,782	2,745	2,771	101,600	2,771
2018-05-18	2,787	2,788	2,763	2,780	86,800	2,780
2018-05-17	2,785	2,790	2,748	2,776	108,000	2,776
2018-05-16	2,758	2,795	2,750	2,774	127,000	2,774
2018-05-15	2,754	2,761	2,710	2,747	196,000	2,747
2018-05-14	2,757	2,767	2,745	2,762	69,000	2,762
2018-05-11	2,765	2,770	2,747	2,762	85,500	2,762
2018-05-10	2,789	2,789	2,754	2,765	85,900	2,765
2018-05-09	2,815	2,818	2,782	2,789	134,400	2,789
2018-05-08	2,817	2,856	2,797	2,812	184,700	2,812
2018-05-07	2,805	2,824	2,796	2,805	138,700	2,805
2018-05-02	2,841	2,860	2,820	2,829	109,800	2,829
2018-05-01	2,854	2,872	2,840	2,857	150,800	2,857
2018-04-27	2,916	2,916	2,842	2,855	200,800	2,855
2018-04-26	2,910	2,924	2,853	2,904	208,200	2,904
2018-04-25	2,873	2,911	2,848	2,897	285,300	2,897
2018-04-24	2,857	2,956	2,857	2,884	587,100	2,884
2018-04-23	2,760	2,830	2,751	2,812	559,300	2,812
2018-04-20	2,601	2,804	2,601	2,750	715,100	2,750
2018-04-19	2,563	2,564	2,505	2,527	160,500	2,527
2018-04-18	2,586	2,613	2,555	2,557	146,100	2,557
2018-04-17	2,629	2,645	2,590	2,598	103,000	2,598
2018-04-16	2,680	2,680	2,617	2,659	142,900	2,659
2018-04-13	2,545	2,703	2,494	2,694	484,100	2,694
2018-04-12	2,504	2,566	2,504	2,538	164,900	2,538
2018-04-11	2,542	2,546	2,458	2,487	162,500	2,487
2018-04-10	2,601	2,607	2,552	2,561	112,600	2,561
2018-04-09	2,624	2,634	2,605	2,617	72,500	2,617
2018-04-06	2,610	2,641	2,605	2,621	99,900	2,621
2018-04-05	2,588	2,610	2,567	2,600	111,800	2,600
2018-04-04	2,540	2,578	2,540	2,572	92,600	2,572
2018-04-03	2,504	2,525	2,488	2,515	121,200	2,515
2018-03-30	2,572	2,579	2,532	2,539	90,000	2,539
2018-03-29	2,587	2,598	2,520	2,550	98,500	2,550
2018-03-28	2,480	2,566	2,480	2,561	143,300	2,561
2018-03-27	2,464	2,492	2,454	2,482	109,500	2,482
2018-03-26	2,449	2,459	2,427	2,453	97,800	2,453
2018-03-23	2,458	2,480	2,446	2,452	147,800	2,452
2018-03-22	2,472	2,494	2,455	2,486	132,100	2,486
2018-03-20	2,486	2,509	2,482	2,496	83,300	2,496
2018-03-19	2,513	2,513	2,472	2,487	75,000	2,487
2018-03-16	2,501	2,522	2,488	2,512	97,500	2,512
2018-03-15	2,531	2,534	2,473	2,521	142,500	2,521
2018-03-14	2,523	2,541	2,507	2,536	77,900	2,536
2018-03-13	2,498	2,538	2,498	2,537	99,600	2,537
2018-03-12	2,501	2,509	2,471	2,507	93,500	2,507
2018-03-09	2,545	2,548	2,484	2,492	172,400	2,492
2018-03-08	2,565	2,576	2,528	2,538	245,200	2,538
2018-03-07	2,491	2,542	2,488	2,534	158,700	2,534
2018-03-06	2,470	2,497	2,455	2,487	116,100	2,487
2018-03-05	2,472	2,499	2,450	2,465	83,800	2,465
2018-03-02	2,465	2,485	2,460	2,472	108,300	2,472
2018-03-01	2,509	2,517	2,483	2,491	140,500	2,491
2018-02-28	2,506	2,532	2,501	2,517	126,400	2,517
2018-02-27	2,548	2,548	2,505	2,512	112,000	2,512
2018-02-26	2,539	2,545	2,516	2,530	321,500	2,530
2018-02-23	2,563	2,584	2,553	2,570	577,200	2,570
2018-02-22	2,578	2,578	2,543	2,559	201,600	2,559
2018-02-21	2,556	2,616	2,526	2,606	171,500	2,606
2018-02-20	2,561	2,572	2,537	2,557	285,200	2,557
2018-02-19	2,519	2,584	2,510	2,568	282,500	2,568
2018-02-16	2,456	2,520	2,456	2,506	271,300	2,506
2018-02-15	2,466	2,505	2,462	2,465	219,200	2,465
2018-02-14	2,460	2,535	2,452	2,455	488,000	2,455
2018-02-13	2,624	2,624	2,513	2,516	426,600	2,516
2018-02-09	2,551	2,597	2,541	2,586	227,300	2,586
2018-02-08	2,640	2,662	2,612	2,613	165,500	2,613
2018-02-07	2,668	2,691	2,611	2,611	291,200	2,611
2018-02-06	2,598	2,623	2,545	2,586	280,300	2,586
2018-02-05	2,700	2,718	2,677	2,688	284,800	2,688
2018-02-02	2,716	2,743	2,696	2,728	166,500	2,728
2018-02-01	2,733	2,744	2,716	2,717	161,400	2,717
2018-01-31	2,740	2,782	2,738	2,740	201,800	2,740
2018-01-30	2,777	2,786	2,753	2,769	172,500	2,769
2018-01-29	2,768	2,797	2,759	2,777	122,700	2,777
2018-01-26	2,701	2,766	2,701	2,747	155,500	2,747
2018-01-25	2,720	2,728	2,691	2,727	115,800	2,727
2018-01-24	2,716	2,749	2,716	2,727	92,500	2,727
2018-01-23	2,717	2,734	2,702	2,723	172,600	2,723
2018-01-22	2,749	2,775	2,718	2,724	345,300	2,724
2018-01-19	2,641	2,743	2,628	2,721	314,300	2,721
2018-01-18	2,669	2,706	2,642	2,648	345,000	2,648
2018-01-17	2,631	2,675	2,612	2,660	217,100	2,660
2018-01-16	2,621	2,669	2,619	2,640	286,800	2,640
2018-01-15	2,469	2,610	2,462	2,595	570,300	2,595
2018-01-12	2,500	2,521	2,415	2,429	347,800	2,429
2018-01-11	2,492	2,526	2,467	2,517	188,800	2,517
2018-01-10	2,479	2,507	2,474	2,499	167,800	2,499
2018-01-09	2,474	2,491	2,470	2,479	121,200	2,479
2018-01-05	2,460	2,467	2,447	2,461	90,200	2,461
2018-01-04	2,450	2,458	2,431	2,451	84,100	2,451

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