7516 コーナン商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,452 | 1,480 | 1,452 | 1,466 | 1,800 | 1,332.73 |
| 2001-12-27 | 1,490 | 1,490 | 1,440 | 1,450 | 7,800 | 1,318.18 |
| 2001-12-26 | 1,453 | 1,455 | 1,400 | 1,430 | 7,400 | 1,300 |
| 2001-12-25 | 1,485 | 1,495 | 1,455 | 1,455 | 18,900 | 1,322.73 |
| 2001-12-21 | 1,528 | 1,528 | 1,455 | 1,485 | 26,400 | 1,350 |
| 2001-12-20 | 1,525 | 1,530 | 1,519 | 1,522 | 16,500 | 1,383.64 |
| 2001-12-19 | 1,504 | 1,520 | 1,498 | 1,519 | 26,700 | 1,380.91 |
| 2001-12-18 | 1,550 | 1,550 | 1,490 | 1,505 | 31,200 | 1,368.18 |
| 2001-12-17 | 1,509 | 1,530 | 1,505 | 1,525 | 42,400 | 1,386.36 |
| 2001-12-14 | 1,504 | 1,505 | 1,492 | 1,505 | 31,200 | 1,368.18 |
| 2001-12-13 | 1,500 | 1,500 | 1,486 | 1,494 | 4,200 | 1,358.18 |
| 2001-12-12 | 1,500 | 1,503 | 1,491 | 1,500 | 23,400 | 1,363.64 |
| 2001-12-11 | 1,485 | 1,500 | 1,485 | 1,491 | 13,000 | 1,355.45 |
| 2001-12-10 | 1,495 | 1,500 | 1,480 | 1,500 | 26,300 | 1,363.64 |
| 2001-12-07 | 1,453 | 1,494 | 1,453 | 1,461 | 1,600 | 1,328.18 |
| 2001-12-06 | 1,470 | 1,502 | 1,440 | 1,473 | 22,200 | 1,339.09 |
| 2001-12-05 | 1,498 | 1,498 | 1,480 | 1,490 | 11,800 | 1,354.55 |
| 2001-12-04 | 1,490 | 1,499 | 1,485 | 1,498 | 25,000 | 1,361.82 |
| 2001-12-03 | 1,470 | 1,489 | 1,460 | 1,489 | 20,000 | 1,353.64 |
| 2001-11-30 | 1,401 | 1,450 | 1,401 | 1,450 | 4,800 | 1,318.18 |
| 2001-11-29 | 1,440 | 1,450 | 1,420 | 1,436 | 9,100 | 1,305.45 |
| 2001-11-28 | 1,450 | 1,460 | 1,450 | 1,450 | 10,900 | 1,318.18 |
| 2001-11-27 | 1,480 | 1,480 | 1,465 | 1,465 | 3,100 | 1,331.82 |
| 2001-11-26 | 1,441 | 1,489 | 1,440 | 1,465 | 16,100 | 1,331.82 |
| 2001-11-22 | 1,440 | 1,483 | 1,440 | 1,441 | 4,700 | 1,310 |
| 2001-11-21 | 1,499 | 1,499 | 1,450 | 1,460 | 13,200 | 1,327.27 |
| 2001-11-20 | 1,481 | 1,513 | 1,481 | 1,493 | 9,200 | 1,357.27 |
| 2001-11-19 | 1,475 | 1,507 | 1,460 | 1,485 | 19,800 | 1,350 |
| 2001-11-16 | 1,520 | 1,520 | 1,480 | 1,480 | 13,100 | 1,345.45 |
| 2001-11-15 | 1,522 | 1,530 | 1,510 | 1,528 | 13,800 | 1,389.09 |
| 2001-11-14 | 1,519 | 1,529 | 1,500 | 1,510 | 11,900 | 1,372.73 |
| 2001-11-13 | 1,479 | 1,500 | 1,451 | 1,500 | 6,000 | 1,363.64 |
| 2001-11-12 | 1,530 | 1,548 | 1,485 | 1,492 | 29,900 | 1,356.36 |
| 2001-11-09 | 1,450 | 1,550 | 1,445 | 1,500 | 91,500 | 1,363.64 |
| 2001-11-08 | 1,430 | 1,450 | 1,430 | 1,436 | 7,600 | 1,305.45 |
| 2001-11-07 | 1,420 | 1,450 | 1,420 | 1,449 | 17,300 | 1,317.27 |
| 2001-11-06 | 1,397 | 1,425 | 1,397 | 1,420 | 24,500 | 1,290.91 |
| 2001-11-05 | 1,436 | 1,450 | 1,436 | 1,437 | 12,800 | 1,306.36 |
| 2001-11-02 | 1,427 | 1,438 | 1,421 | 1,435 | 7,000 | 1,304.55 |
| 2001-11-01 | 1,450 | 1,450 | 1,420 | 1,421 | 7,600 | 1,291.82 |
| 2001-10-31 | 1,421 | 1,450 | 1,401 | 1,416 | 19,000 | 1,287.27 |
| 2001-10-30 | 1,400 | 1,401 | 1,360 | 1,401 | 9,900 | 1,273.64 |
| 2001-10-29 | 1,400 | 1,420 | 1,400 | 1,400 | 6,200 | 1,272.73 |
| 2001-10-26 | 1,438 | 1,438 | 1,400 | 1,400 | 13,600 | 1,272.73 |
| 2001-10-25 | 1,430 | 1,440 | 1,400 | 1,438 | 20,500 | 1,307.27 |
| 2001-10-24 | 1,400 | 1,430 | 1,397 | 1,430 | 51,900 | 1,300 |
| 2001-10-23 | 1,370 | 1,400 | 1,365 | 1,400 | 24,500 | 1,272.73 |
| 2001-10-22 | 1,369 | 1,369 | 1,359 | 1,365 | 6,500 | 1,240.91 |
| 2001-10-19 | 1,369 | 1,369 | 1,350 | 1,365 | 5,200 | 1,240.91 |
| 2001-10-18 | 1,351 | 1,370 | 1,351 | 1,368 | 6,200 | 1,243.64 |
| 2001-10-17 | 1,350 | 1,375 | 1,350 | 1,351 | 7,400 | 1,228.18 |
| 2001-10-16 | 1,350 | 1,360 | 1,335 | 1,345 | 17,800 | 1,222.73 |
| 2001-10-15 | 1,372 | 1,398 | 1,371 | 1,375 | 19,000 | 1,250 |
| 2001-10-12 | 1,349 | 1,373 | 1,310 | 1,372 | 33,900 | 1,247.27 |
| 2001-10-11 | 1,397 | 1,397 | 1,332 | 1,359 | 53,800 | 1,235.45 |
| 2001-10-10 | 1,300 | 1,430 | 1,295 | 1,430 | 112,900 | 1,300 |
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
