1. HOME >
  2. 株価時系列 >
  3. 7516 >
  4. 2011年

7516 コーナン商事(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2421,2681,2421,26581,3001,265
2011-12-291,2321,2491,2311,24786,6001,247
2011-12-281,2331,2411,2311,23575,2001,235
2011-12-271,2291,2441,2291,24446,1001,244
2011-12-261,2581,2581,2371,23981,5001,239
2011-12-221,2561,2701,2441,251131,0001,251
2011-12-211,2651,2711,2601,26696,7001,266
2011-12-201,2301,2601,2281,257145,6001,257
2011-12-191,2241,2391,2121,230196,7001,230
2011-12-161,2291,2511,2231,225224,0001,225
2011-12-151,2181,2291,2161,225183,5001,225
2011-12-141,2231,2341,2151,224168,5001,224
2011-12-131,2351,2391,2221,235217,8001,235
2011-12-121,2591,2671,2521,252185,2001,252
2011-12-091,2151,2471,2101,246184,1001,246
2011-12-081,2461,2461,2151,222149,8001,222
2011-12-071,2321,2481,2301,246109,0001,246
2011-12-061,2611,2611,2271,227103,4001,227
2011-12-051,2501,2611,2441,258105,5001,258
2011-12-021,2291,2441,2271,236140,1001,236
2011-12-011,2501,2541,2211,226145,8001,226
2011-11-301,1971,2221,1971,222121,2001,222
2011-11-291,1941,1951,1801,194144,5001,194
2011-11-281,1531,1871,1531,174117,5001,174
2011-11-251,1791,1901,1541,154155,8001,154
2011-11-241,1961,1981,1781,184118,9001,184
2011-11-221,2001,2161,2001,210252,9001,210
2011-11-211,2461,2561,2121,216164,6001,216
2011-11-181,2751,2781,2531,258148,2001,258
2011-11-171,2801,2891,2621,28495,7001,284
2011-11-161,3041,3081,2901,29169,8001,291
2011-11-151,3291,3331,3051,311120,5001,311
2011-11-141,3301,3421,3261,33180,5001,331
2011-11-111,3191,3251,3101,317119,8001,317
2011-11-101,3111,3191,3061,316147,2001,316
2011-11-091,3401,3501,3311,350153,8001,350
2011-11-081,3381,3471,3231,33186,7001,331
2011-11-071,3381,3471,3301,347119,1001,347
2011-11-041,3281,3481,3251,33854,9001,338
2011-11-021,3301,3341,3071,327153,3001,327
2011-11-011,3611,3721,3471,35095,6001,350
2011-10-311,3721,3891,3531,377194,3001,377
2011-10-281,3581,3651,3471,360131,8001,360
2011-10-271,3251,3361,3121,33092,9001,330
2011-10-261,3181,3351,3051,325111,9001,325
2011-10-251,3291,3431,3181,332115,3001,332
2011-10-241,2811,3241,2811,314118,7001,314
2011-10-211,3101,3221,2981,300174,2001,300
2011-10-201,3341,3431,3261,33194,0001,331
2011-10-191,3361,3441,3261,341103,6001,341
2011-10-181,3361,3501,3231,338117,9001,338
2011-10-171,3601,3681,3431,346115,3001,346
2011-10-141,3681,3691,3361,336410,9001,336
2011-10-131,4551,4551,3881,394392,9001,394
2011-10-121,4421,4551,4211,446170,1001,446
2011-10-111,4551,4621,4421,449181,7001,449
2011-10-071,4171,4451,4071,435324,4001,435
2011-10-061,3501,4161,3401,404628,0001,404
2011-10-051,3041,3101,2601,271151,4001,271
2011-10-041,3171,3191,2861,292191,0001,292
2011-10-031,3551,3601,3211,355126,8001,355
2011-09-301,3781,3801,3531,372236,7001,372
2011-09-291,3081,3671,3061,367149,0001,367
2011-09-281,2771,3341,2731,318149,1001,318
2011-09-271,2571,2851,2411,268172,0001,268
2011-09-261,2501,2571,2131,243271,8001,243
2011-09-221,2651,2741,2551,26398,1001,263
2011-09-211,2811,2871,2631,272114,2001,272
2011-09-201,2901,2901,2671,27587,7001,275
2011-09-161,2941,2971,2781,297102,8001,297
2011-09-151,2631,2871,2631,281167,3001,281
2011-09-141,3011,3041,2521,257304,3001,257
2011-09-131,3201,3361,3001,301172,2001,301
2011-09-121,3001,3401,2981,340219,2001,340
2011-09-091,3541,3571,3091,321211,8001,321
2011-09-081,3571,3791,3381,350219,0001,350
2011-09-071,3451,3641,3091,330232,2001,330
2011-09-061,3561,3611,3001,305348,5001,305
2011-09-051,3741,3791,3581,365121,8001,365
2011-09-021,3821,4051,3651,391225,6001,391
2011-09-011,4171,4321,4031,406127,1001,406
2011-08-311,4071,4251,3911,420132,1001,420
2011-08-301,4171,4221,4011,407126,1001,407
2011-08-291,4001,4161,3801,389191,7001,389
2011-08-261,4111,4171,3761,394259,4001,394
2011-08-251,4371,4401,4101,415191,5001,415
2011-08-241,4581,4581,4121,420169,8001,420
2011-08-231,4501,4591,4301,443173,7001,443
2011-08-221,4701,4751,4521,454121,2001,454
2011-08-191,4841,4991,4771,486113,5001,486
2011-08-181,5501,5501,4981,508164,7001,508
2011-08-171,5351,5521,5331,552134,5001,552
2011-08-161,5481,5491,5301,53870,7001,538
2011-08-151,5501,5531,5031,533103,2001,533
2011-08-121,5401,5421,5121,522105,0001,522
2011-08-111,4661,5241,4631,520118,1001,520
2011-08-101,5181,5261,4921,503163,8001,503
2011-08-091,4541,4901,4101,488196,4001,488
2011-08-081,4931,5291,4751,495184,7001,495
2011-08-051,4981,5251,4861,519211,2001,519
2011-08-041,5381,5571,5261,547154,4001,547
2011-08-031,5451,5501,5211,542172,9001,542
2011-08-021,5461,5671,5371,567150,7001,567
2011-08-011,5251,5571,5251,551100,4001,551
2011-07-291,5261,5421,5221,532128,2001,532
2011-07-281,5521,5571,5301,536180,7001,536
2011-07-271,5741,5751,5521,566206,4001,566
2011-07-261,5721,5791,5651,572202,1001,572
2011-07-251,5651,5791,5591,570190,7001,570
2011-07-221,5741,5811,5501,557262,7001,557
2011-07-211,5621,5711,5501,552281,6001,552
2011-07-201,6161,6171,5781,580284,0001,580
2011-07-191,6041,6231,5991,610290,0001,610
2011-07-151,5911,6231,5881,590395,8001,590
2011-07-141,5681,5981,5501,595396,6001,595
2011-07-131,5921,5951,5591,568466,7001,568
2011-07-121,5701,6001,5501,586529,2001,586
2011-07-111,5171,5711,5151,563334,1001,563
2011-07-081,5001,5421,4991,535527,8001,535
2011-07-071,4431,4671,4371,463302,5001,463
2011-07-061,4431,4471,4221,440282,5001,440
2011-07-051,3891,4321,3811,426314,9001,426
2011-07-041,3951,3981,3801,388117,3001,388
2011-07-011,3851,3971,3731,386142,3001,386
2011-06-301,3471,3871,3411,383219,9001,383
2011-06-291,3601,3601,3431,35180,3001,351
2011-06-281,3601,3651,3511,35966,1001,359
2011-06-271,3551,3681,3441,349108,5001,349
2011-06-241,3771,3781,3471,356127,6001,356
2011-06-231,3601,3871,3551,367267,3001,367
2011-06-221,3411,3701,3381,365330,7001,365
2011-06-211,3041,3371,2961,337159,4001,337
2011-06-201,2981,3081,2941,30064,9001,300
2011-06-171,3191,3191,2851,304190,1001,304
2011-06-161,3241,3361,3121,319135,7001,319
2011-06-151,3441,3441,3181,334129,0001,334
2011-06-141,3121,3551,3081,346116,4001,346
2011-06-131,3301,3371,3111,32698,5001,326
2011-06-101,3601,3601,3281,334137,7001,334
2011-06-091,3121,3571,3091,348174,3001,348
2011-06-081,3001,3111,2981,31098,4001,310
2011-06-071,3001,3101,2981,307103,2001,307
2011-06-061,2981,3081,2931,30792,1001,307
2011-06-031,3351,3401,3021,304113,9001,304
2011-06-021,3251,3411,3211,340139,7001,340
2011-06-011,3341,3491,3211,348147,8001,348
2011-05-311,3311,3451,3301,334129,0001,334
2011-05-301,3081,3441,3071,334203,9001,334
2011-05-271,3051,3101,3001,30795,2001,307
2011-05-261,3051,3161,3001,310114,9001,310
2011-05-251,2901,3091,2781,309166,9001,309
2011-05-241,2761,2911,2601,278152,5001,278
2011-05-231,2801,2971,2511,288144,0001,288
2011-05-201,2951,3061,2791,280154,2001,280
2011-05-191,3091,3191,2911,306208,7001,306
2011-05-181,2451,3041,2431,290249,8001,290
2011-05-171,2621,2661,2401,248154,7001,248
2011-05-161,2701,2851,2591,269144,8001,269
2011-05-131,2971,3021,2761,285147,2001,285
2011-05-121,3011,3151,2961,305134,1001,305
2011-05-111,3141,3191,2971,306179,6001,306
2011-05-101,3331,3331,2881,305236,0001,305
2011-05-091,3401,3441,3151,322108,2001,322
2011-05-061,3351,3701,3171,335271,2001,335
2011-05-021,3531,3531,3351,340169,4001,340
2011-04-281,3061,3341,2921,334279,3001,334
2011-04-271,3101,3131,2931,298222,7001,298
2011-04-261,3181,3381,2961,311328,6001,311
2011-04-251,3251,3351,3011,320266,1001,320
2011-04-221,3201,3661,3201,328412,6001,328
2011-04-211,3771,3791,3411,345515,3001,345
2011-04-201,3001,3821,3001,365945,5001,365
2011-04-191,2301,3031,2261,290740,3001,290
2011-04-181,2561,2751,2401,240301,2001,240
2011-04-151,2151,2621,2121,256517,6001,256
2011-04-141,2301,2381,2241,228660,5001,228
2011-04-131,1501,2091,1481,200993,9001,200
2011-04-121,1531,1571,1361,141162,2001,141
2011-04-111,1411,1541,1201,152118,8001,152
2011-04-081,1451,1501,1251,126208,2001,126
2011-04-071,1381,1571,1321,145140,8001,145
2011-04-061,1331,1391,1141,128181,7001,128
2011-04-051,1411,1421,1081,124102,7001,124
2011-04-041,1431,1551,1401,148186,1001,148
2011-04-011,1111,1631,1111,135280,2001,135
2011-03-311,1291,1291,1091,117277,9001,117
2011-03-301,0851,1201,0811,112270,7001,112
2011-03-291,0401,0771,0251,073126,7001,073
2011-03-281,0631,0751,0341,050136,8001,050
2011-03-251,0821,0821,0611,064106,6001,064
2011-03-241,0801,0891,0691,071113,6001,071
2011-03-231,0881,0881,0681,080156,7001,080
2011-03-221,0781,0801,0651,068142,5001,068
2011-03-181,0271,0481,0151,045210,2001,045
2011-03-179801,0439601,004260,7001,004
2011-03-169401,012940997380,700997
2011-03-151,0211,038900950656,700950
2011-03-141,0391,0941,0171,060449,2001,060
2011-03-111,1351,1351,1221,129155,6001,129
2011-03-101,1701,1721,1281,138211,0001,138
2011-03-091,1751,1791,1721,17697,8001,176
2011-03-081,1691,1751,1621,171115,7001,171
2011-03-071,1621,1711,1521,168140,4001,168
2011-03-041,1731,1731,1581,161175,4001,161
2011-03-031,1181,1721,1151,162279,4001,162
2011-03-021,1171,1311,1171,118122,5001,118
2011-03-011,1301,1381,1271,13574,8001,135
2011-02-281,1211,1241,0981,120129,5001,120
2011-02-251,1001,1191,0791,116326,7001,116
2011-02-241,1531,1541,1161,120412,4001,120
2011-02-231,1521,1791,1521,1691,019,6001,169
2011-02-221,1751,1751,1671,170154,7001,170
2011-02-211,1701,1791,1681,176152,5001,176
2011-02-181,1741,1761,1671,175118,7001,175
2011-02-171,1781,1801,1711,177128,2001,177
2011-02-161,1811,1841,1761,17788,6001,177
2011-02-151,1881,1881,1801,18168,4001,181
2011-02-141,1821,1901,1811,188118,0001,188
2011-02-101,1801,1801,1761,177106,0001,177
2011-02-091,1871,1891,1741,183112,2001,183
2011-02-081,1891,1941,1821,185161,9001,185
2011-02-071,1801,1831,1741,18184,3001,181
2011-02-041,1821,1891,1711,174119,6001,174
2011-02-031,1591,1821,1511,175185,1001,175
2011-02-021,1431,1621,1411,158131,1001,158
2011-02-011,1351,1491,1291,140100,2001,140
2011-01-311,1411,1451,1231,135135,9001,135
2011-01-281,1701,1701,1471,158122,0001,158
2011-01-271,1711,1761,1651,167122,8001,167
2011-01-261,1741,1791,1671,172107,2001,172
2011-01-251,1731,1741,1621,173109,3001,173
2011-01-241,1631,1811,1561,164171,0001,164
2011-01-211,1851,1901,1461,151370,6001,151
2011-01-201,1691,1951,1681,182497,3001,182
2011-01-191,1511,1751,1481,168632,7001,168
2011-01-181,1181,1391,1161,139347,8001,139
2011-01-171,1101,1201,1061,109152,3001,109
2011-01-141,1251,1291,1071,110277,0001,110
2011-01-131,1531,1801,1161,125679,4001,125
2011-01-121,0701,0931,0641,093359,7001,093
2011-01-111,0281,0621,0281,062248,6001,062
2011-01-071,0351,0351,0231,023128,4001,023
2011-01-061,0351,0381,0301,032102,6001,032
2011-01-051,0341,0381,0271,03476,5001,034
2011-01-041,0391,0401,0341,03582,2001,035

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