7516 コーナン商事(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,577	2,586	2,558	2,564	45,900	2,564
2019-12-27	2,569	2,587	2,569	2,577	52,600	2,577
2019-12-26	2,550	2,569	2,543	2,569	52,500	2,569
2019-12-25	2,584	2,584	2,553	2,553	35,900	2,553
2019-12-24	2,575	2,590	2,566	2,573	48,900	2,573
2019-12-23	2,590	2,596	2,576	2,582	39,200	2,582
2019-12-20	2,592	2,605	2,583	2,591	62,000	2,591
2019-12-19	2,593	2,600	2,583	2,592	53,300	2,592
2019-12-18	2,604	2,604	2,583	2,593	42,500	2,593
2019-12-17	2,576	2,606	2,575	2,604	46,700	2,604
2019-12-16	2,594	2,596	2,575	2,575	38,800	2,575
2019-12-13	2,605	2,617	2,582	2,582	93,900	2,582
2019-12-12	2,579	2,579	2,550	2,566	59,500	2,566
2019-12-11	2,576	2,580	2,554	2,564	46,500	2,564
2019-12-10	2,581	2,591	2,567	2,568	41,300	2,568
2019-12-09	2,592	2,596	2,570	2,581	43,000	2,581
2019-12-06	2,576	2,585	2,568	2,580	54,200	2,580
2019-12-05	2,548	2,588	2,538	2,579	92,700	2,579
2019-12-04	2,531	2,550	2,521	2,546	94,600	2,546
2019-12-03	2,527	2,549	2,515	2,535	74,800	2,535
2019-12-02	2,560	2,573	2,544	2,548	99,900	2,548
2019-11-29	2,521	2,539	2,520	2,529	93,800	2,529
2019-11-28	2,502	2,509	2,480	2,509	102,300	2,509
2019-11-27	2,536	2,546	2,510	2,510	72,800	2,510
2019-11-26	2,540	2,547	2,519	2,519	63,700	2,519
2019-11-25	2,529	2,548	2,528	2,539	53,800	2,539
2019-11-22	2,503	2,534	2,500	2,507	100,900	2,507
2019-11-21	2,545	2,560	2,519	2,544	64,600	2,544
2019-11-20	2,559	2,568	2,540	2,542	62,700	2,542
2019-11-19	2,550	2,575	2,548	2,573	44,400	2,573
2019-11-18	2,596	2,596	2,552	2,559	53,400	2,559
2019-11-15	2,560	2,591	2,560	2,578	62,900	2,578
2019-11-14	2,605	2,605	2,554	2,558	70,900	2,558
2019-11-13	2,611	2,621	2,601	2,605	83,600	2,605
2019-11-12	2,572	2,615	2,570	2,611	116,000	2,611
2019-11-11	2,591	2,607	2,562	2,567	72,000	2,567
2019-11-08	2,661	2,661	2,578	2,591	154,100	2,591
2019-11-07	2,630	2,649	2,623	2,648	128,000	2,648
2019-11-06	2,575	2,630	2,575	2,610	201,200	2,610
2019-11-05	2,515	2,567	2,503	2,561	152,800	2,561
2019-11-01	2,500	2,514	2,487	2,492	102,300	2,492
2019-10-31	2,497	2,530	2,497	2,520	109,500	2,520
2019-10-30	2,499	2,502	2,479	2,485	290,600	2,485
2019-10-29	2,532	2,548	2,521	2,523	87,800	2,523
2019-10-28	2,539	2,549	2,525	2,531	78,000	2,531
2019-10-25	2,533	2,535	2,514	2,535	81,200	2,535
2019-10-24	2,539	2,543	2,510	2,519	75,700	2,519
2019-10-23	2,525	2,536	2,499	2,536	154,000	2,536
2019-10-21	2,522	2,533	2,511	2,512	94,200	2,512
2019-10-18	2,501	2,534	2,495	2,511	153,900	2,511
2019-10-17	2,506	2,530	2,495	2,498	111,500	2,498
2019-10-16	2,509	2,547	2,486	2,495	212,300	2,495
2019-10-15	2,479	2,512	2,451	2,502	356,900	2,502
2019-10-11	2,506	2,520	2,455	2,510	169,000	2,510
2019-10-10	2,529	2,544	2,478	2,497	160,700	2,497
2019-10-09	2,495	2,538	2,482	2,526	206,500	2,526
2019-10-08	2,422	2,500	2,422	2,495	263,900	2,495
2019-10-07	2,379	2,411	2,373	2,408	136,600	2,408
2019-10-04	2,345	2,358	2,323	2,358	73,700	2,358
2019-10-03	2,358	2,375	2,326	2,336	120,800	2,336
2019-10-02	2,378	2,417	2,371	2,402	93,200	2,402
2019-10-01	2,389	2,416	2,388	2,395	68,300	2,395
2019-09-30	2,405	2,405	2,372	2,386	118,100	2,386
2019-09-27	2,475	2,475	2,410	2,433	99,300	2,433
2019-09-26	2,448	2,475	2,445	2,451	149,600	2,451
2019-09-25	2,424	2,434	2,401	2,434	106,500	2,434
2019-09-24	2,410	2,448	2,410	2,437	133,000	2,437
2019-09-20	2,430	2,431	2,391	2,394	154,400	2,394
2019-09-19	2,412	2,451	2,410	2,434	104,400	2,434
2019-09-18	2,445	2,448	2,411	2,417	68,400	2,417
2019-09-17	2,438	2,463	2,419	2,457	76,000	2,457
2019-09-13	2,428	2,446	2,414	2,443	122,000	2,443
2019-09-12	2,433	2,452	2,425	2,427	109,800	2,427
2019-09-11	2,411	2,438	2,408	2,428	136,600	2,428
2019-09-10	2,366	2,409	2,365	2,403	120,000	2,403
2019-09-09	2,334	2,357	2,327	2,357	124,800	2,357
2019-09-06	2,303	2,330	2,301	2,323	97,600	2,323
2019-09-05	2,308	2,322	2,298	2,301	86,000	2,301
2019-09-04	2,295	2,301	2,286	2,291	45,700	2,291
2019-09-03	2,285	2,314	2,285	2,305	47,400	2,305
2019-09-02	2,300	2,300	2,283	2,284	57,000	2,284
2019-08-30	2,311	2,324	2,302	2,316	85,500	2,316
2019-08-29	2,290	2,311	2,273	2,310	82,200	2,310
2019-08-28	2,332	2,336	2,297	2,314	190,900	2,314
2019-08-27	2,304	2,321	2,303	2,309	67,400	2,309
2019-08-26	2,282	2,299	2,276	2,295	74,100	2,295
2019-08-23	2,324	2,326	2,313	2,325	57,600	2,325
2019-08-22	2,317	2,317	2,299	2,314	68,000	2,314
2019-08-21	2,309	2,320	2,293	2,310	112,200	2,310
2019-08-20	2,317	2,330	2,310	2,329	51,800	2,329
2019-08-19	2,312	2,319	2,301	2,317	50,800	2,317
2019-08-16	2,301	2,311	2,280	2,301	94,900	2,301
2019-08-15	2,278	2,312	2,276	2,311	48,600	2,311
2019-08-14	2,312	2,328	2,295	2,328	55,000	2,328
2019-08-13	2,300	2,309	2,271	2,297	80,800	2,297
2019-08-09	2,317	2,328	2,302	2,323	51,400	2,323
2019-08-08	2,341	2,347	2,302	2,306	81,100	2,306
2019-08-07	2,318	2,352	2,304	2,345	88,500	2,345
2019-08-06	2,256	2,321	2,237	2,321	108,800	2,321
2019-08-05	2,290	2,316	2,270	2,314	98,200	2,314
2019-08-02	2,342	2,350	2,298	2,314	135,000	2,314
2019-08-01	2,359	2,370	2,353	2,369	68,300	2,369
2019-07-31	2,364	2,400	2,360	2,380	138,300	2,380
2019-07-30	2,394	2,394	2,368	2,385	103,700	2,385
2019-07-29	2,393	2,402	2,379	2,396	79,500	2,396
2019-07-26	2,377	2,379	2,361	2,379	64,300	2,379
2019-07-25	2,411	2,439	2,382	2,389	117,600	2,389
2019-07-24	2,394	2,422	2,374	2,401	154,800	2,401
2019-07-23	2,333	2,398	2,314	2,388	136,200	2,388
2019-07-22	2,339	2,351	2,305	2,339	100,400	2,339
2019-07-19	2,319	2,338	2,269	2,336	259,500	2,336
2019-07-18	2,413	2,415	2,334	2,342	168,500	2,342
2019-07-17	2,440	2,440	2,382	2,424	173,700	2,424
2019-07-16	2,544	2,545	2,455	2,455	337,700	2,455
2019-07-12	2,357	2,386	2,338	2,373	120,600	2,373
2019-07-11	2,352	2,357	2,332	2,352	94,300	2,352
2019-07-10	2,312	2,340	2,307	2,332	73,800	2,332
2019-07-09	2,333	2,362	2,316	2,322	76,200	2,322
2019-07-08	2,351	2,351	2,304	2,316	82,600	2,316
2019-07-05	2,335	2,371	2,335	2,351	89,400	2,351
2019-07-04	2,309	2,329	2,305	2,329	43,900	2,329
2019-07-03	2,288	2,308	2,287	2,305	49,600	2,305
2019-07-02	2,288	2,306	2,282	2,296	50,900	2,296
2019-07-01	2,270	2,291	2,260	2,286	80,700	2,286
2019-06-28	2,245	2,265	2,234	2,240	72,900	2,240
2019-06-27	2,217	2,256	2,213	2,253	68,700	2,253
2019-06-26	2,201	2,226	2,196	2,218	65,000	2,218
2019-06-25	2,229	2,253	2,219	2,224	76,200	2,224
2019-06-24	2,248	2,249	2,234	2,238	35,000	2,238
2019-06-21	2,254	2,261	2,239	2,249	176,000	2,249
2019-06-20	2,259	2,270	2,247	2,252	83,500	2,252
2019-06-19	2,239	2,265	2,235	2,258	59,300	2,258
2019-06-18	2,252	2,271	2,217	2,222	50,200	2,222
2019-06-17	2,284	2,287	2,257	2,257	44,500	2,257
2019-06-14	2,268	2,301	2,253	2,285	78,000	2,285
2019-06-13	2,296	2,296	2,252	2,254	87,000	2,254
2019-06-12	2,277	2,319	2,270	2,297	96,300	2,297
2019-06-11	2,292	2,302	2,270	2,277	116,300	2,277
2019-06-10	2,292	2,312	2,292	2,299	76,200	2,299
2019-06-07	2,283	2,288	2,264	2,277	92,400	2,277
2019-06-06	2,259	2,279	2,252	2,262	54,000	2,262
2019-06-05	2,254	2,271	2,233	2,268	80,100	2,268
2019-06-04	2,194	2,231	2,188	2,228	70,900	2,228
2019-06-03	2,210	2,213	2,189	2,196	83,600	2,196
2019-05-31	2,256	2,261	2,234	2,234	77,300	2,234
2019-05-30	2,295	2,298	2,255	2,268	73,500	2,268
2019-05-29	2,270	2,309	2,258	2,306	103,000	2,306
2019-05-28	2,270	2,301	2,265	2,286	124,300	2,286
2019-05-27	2,274	2,281	2,260	2,274	68,800	2,274
2019-05-24	2,246	2,280	2,233	2,267	96,500	2,267
2019-05-23	2,270	2,280	2,252	2,261	55,300	2,261
2019-05-22	2,295	2,300	2,281	2,284	45,900	2,284
2019-05-21	2,296	2,296	2,252	2,285	91,100	2,285
2019-05-20	2,331	2,346	2,301	2,307	58,400	2,307
2019-05-17	2,305	2,320	2,288	2,319	87,800	2,319
2019-05-16	2,300	2,300	2,264	2,295	76,100	2,295
2019-05-15	2,310	2,329	2,266	2,292	93,100	2,292
2019-05-14	2,259	2,291	2,234	2,291	118,000	2,291
2019-05-13	2,325	2,339	2,295	2,299	98,600	2,299
2019-05-10	2,367	2,382	2,338	2,342	138,500	2,342
2019-05-09	2,407	2,409	2,359	2,367	150,900	2,367
2019-05-08	2,455	2,466	2,413	2,422	82,500	2,422
2019-05-07	2,473	2,489	2,453	2,471	148,700	2,471
2019-04-26	2,467	2,478	2,440	2,459	131,400	2,459
2019-04-25	2,475	2,482	2,452	2,478	178,700	2,478
2019-04-24	2,510	2,513	2,474	2,483	256,600	2,483
2019-04-23	2,506	2,570	2,504	2,553	146,000	2,553
2019-04-22	2,506	2,512	2,489	2,509	71,500	2,509
2019-04-19	2,516	2,535	2,495	2,506	114,800	2,506
2019-04-18	2,590	2,590	2,508	2,516	230,000	2,516
2019-04-17	2,603	2,628	2,567	2,597	155,000	2,597
2019-04-16	2,591	2,625	2,558	2,619	194,800	2,619
2019-04-15	2,725	2,756	2,609	2,622	330,600	2,622
2019-04-12	2,634	2,668	2,627	2,639	177,200	2,639
2019-04-11	2,618	2,638	2,607	2,620	86,700	2,620
2019-04-10	2,620	2,629	2,597	2,616	65,400	2,616
2019-04-09	2,685	2,685	2,641	2,648	79,000	2,648
2019-04-08	2,708	2,708	2,683	2,685	74,100	2,685
2019-04-05	2,730	2,738	2,706	2,719	63,500	2,719
2019-04-04	2,736	2,752	2,712	2,736	81,100	2,736
2019-04-03	2,750	2,750	2,716	2,736	59,200	2,736
2019-04-02	2,797	2,797	2,739	2,747	59,600	2,747
2019-04-01	2,761	2,792	2,760	2,780	66,100	2,780
2019-03-29	2,740	2,747	2,715	2,747	96,500	2,747
2019-03-28	2,766	2,774	2,712	2,717	110,900	2,717
2019-03-27	2,755	2,789	2,747	2,780	145,500	2,780
2019-03-26	2,706	2,761	2,698	2,761	164,600	2,761
2019-03-25	2,722	2,722	2,683	2,692	136,300	2,692
2019-03-22	2,765	2,765	2,738	2,751	162,200	2,751
2019-03-20	2,752	2,766	2,734	2,765	96,700	2,765
2019-03-19	2,776	2,779	2,723	2,762	145,500	2,762
2019-03-18	2,745	2,794	2,745	2,792	98,400	2,792
2019-03-15	2,770	2,784	2,761	2,768	122,100	2,768
2019-03-14	2,753	2,765	2,737	2,748	119,400	2,748
2019-03-13	2,747	2,764	2,745	2,751	92,100	2,751
2019-03-12	2,749	2,751	2,720	2,747	90,200	2,747
2019-03-11	2,721	2,742	2,701	2,718	60,500	2,718
2019-03-08	2,740	2,762	2,705	2,719	141,900	2,719
2019-03-07	2,758	2,778	2,754	2,772	120,500	2,772
2019-03-06	2,769	2,778	2,746	2,764	98,100	2,764
2019-03-05	2,804	2,804	2,761	2,763	88,300	2,763
2019-03-04	2,827	2,831	2,804	2,817	89,700	2,817
2019-03-01	2,856	2,873	2,823	2,827	123,000	2,827
2019-02-28	2,805	2,834	2,785	2,822	111,400	2,822
2019-02-27	2,844	2,882	2,810	2,812	197,000	2,812
2019-02-26	2,815	2,849	2,808	2,838	455,000	2,838
2019-02-25	2,851	2,859	2,824	2,842	881,300	2,842
2019-02-22	2,829	2,862	2,799	2,844	439,100	2,844
2019-02-21	2,863	2,869	2,819	2,828	362,500	2,828
2019-02-20	2,890	2,898	2,865	2,867	318,200	2,867
2019-02-19	2,870	2,888	2,859	2,873	354,700	2,873
2019-02-18	2,869	2,874	2,835	2,861	219,300	2,861
2019-02-15	2,744	2,846	2,744	2,837	319,400	2,837
2019-02-14	2,736	2,774	2,718	2,763	221,500	2,763
2019-02-13	2,736	2,738	2,711	2,730	201,500	2,730
2019-02-12	2,670	2,732	2,670	2,722	391,900	2,722
2019-02-08	2,716	2,720	2,687	2,700	180,900	2,700
2019-02-07	2,769	2,769	2,724	2,728	80,300	2,728
2019-02-06	2,788	2,788	2,755	2,769	118,600	2,769
2019-02-05	2,786	2,794	2,747	2,756	76,700	2,756
2019-02-04	2,748	2,772	2,736	2,771	104,300	2,771
2019-02-01	2,750	2,771	2,743	2,750	104,600	2,750
2019-01-31	2,700	2,749	2,683	2,747	184,800	2,747
2019-01-30	2,721	2,726	2,660	2,661	185,700	2,661
2019-01-29	2,695	2,727	2,682	2,722	112,100	2,722
2019-01-28	2,708	2,736	2,704	2,709	90,800	2,709
2019-01-25	2,705	2,733	2,697	2,718	120,900	2,718
2019-01-24	2,691	2,712	2,676	2,708	76,700	2,708
2019-01-23	2,667	2,701	2,654	2,691	77,300	2,691
2019-01-22	2,686	2,704	2,667	2,686	74,900	2,686
2019-01-21	2,723	2,729	2,688	2,688	100,200	2,688
2019-01-18	2,665	2,713	2,636	2,674	113,900	2,674
2019-01-17	2,707	2,707	2,658	2,676	111,400	2,676
2019-01-16	2,694	2,713	2,651	2,700	111,400	2,700
2019-01-15	2,720	2,790	2,644	2,700	358,100	2,700
2019-01-11	2,699	2,699	2,623	2,639	125,100	2,639
2019-01-10	2,651	2,666	2,633	2,650	81,300	2,650
2019-01-09	2,660	2,688	2,632	2,655	132,400	2,655
2019-01-08	2,675	2,675	2,632	2,641	144,100	2,641
2019-01-07	2,704	2,731	2,669	2,669	89,400	2,669
2019-01-04	2,625	2,680	2,604	2,672	121,900	2,672

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11月
日	月	火	水	木	金	土
« 10月31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