7616 (株)コロワイド の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 885 | 891 | 881 | 891 | 1,500 | 282.86 |
| 2002-12-27 | 864 | 890 | 864 | 885 | 5,500 | 280.95 |
| 2002-12-26 | 850 | 859 | 850 | 855 | 7,500 | 271.43 |
| 2002-12-25 | 860 | 861 | 850 | 850 | 9,000 | 269.84 |
| 2002-12-24 | 859 | 859 | 852 | 859 | 7,000 | 272.70 |
| 2002-12-20 | 858 | 860 | 850 | 850 | 8,000 | 269.84 |
| 2002-12-19 | 844 | 863 | 840 | 863 | 5,500 | 273.97 |
| 2002-12-18 | 858 | 858 | 846 | 846 | 7,500 | 268.57 |
| 2002-12-17 | 862 | 864 | 853 | 858 | 6,000 | 272.38 |
| 2002-12-16 | 862 | 862 | 842 | 842 | 2,500 | 267.30 |
| 2002-12-13 | 840 | 842 | 840 | 842 | 18,000 | 267.30 |
| 2002-12-12 | 857 | 860 | 855 | 855 | 7,000 | 271.43 |
| 2002-12-11 | 874 | 874 | 855 | 855 | 5,000 | 271.43 |
| 2002-12-10 | 860 | 879 | 860 | 874 | 7,000 | 277.46 |
| 2002-12-09 | 856 | 859 | 851 | 851 | 3,000 | 270.16 |
| 2002-12-06 | 884 | 884 | 862 | 862 | 6,500 | 273.65 |
| 2002-12-05 | 898 | 899 | 880 | 880 | 2,500 | 279.37 |
| 2002-12-04 | 876 | 885 | 876 | 885 | 3,500 | 280.95 |
| 2002-12-03 | 876 | 885 | 873 | 880 | 13,500 | 279.37 |
| 2002-12-02 | 900 | 900 | 861 | 873 | 13,500 | 277.14 |
| 2002-11-29 | 880 | 900 | 880 | 891 | 19,000 | 282.86 |
| 2002-11-28 | 861 | 880 | 851 | 880 | 15,500 | 279.37 |
| 2002-11-27 | 850 | 860 | 850 | 859 | 4,000 | 272.70 |
| 2002-11-26 | 855 | 860 | 849 | 850 | 6,500 | 269.84 |
| 2002-11-25 | 839 | 855 | 839 | 855 | 7,000 | 271.43 |
| 2002-11-22 | 831 | 839 | 831 | 839 | 4,000 | 266.35 |
| 2002-11-21 | 838 | 838 | 830 | 831 | 3,500 | 263.81 |
| 2002-11-20 | 829 | 839 | 819 | 839 | 9,000 | 266.35 |
| 2002-11-19 | 830 | 840 | 805 | 840 | 3,500 | 266.67 |
| 2002-11-18 | 830 | 840 | 827 | 840 | 3,000 | 266.67 |
| 2002-11-15 | 845 | 848 | 831 | 837 | 4,500 | 265.71 |
| 2002-11-14 | 845 | 845 | 832 | 833 | 6,000 | 264.44 |
| 2002-11-13 | 836 | 848 | 836 | 838 | 10,000 | 266.03 |
| 2002-11-12 | 834 | 839 | 834 | 836 | 20,500 | 265.40 |
| 2002-11-11 | 849 | 854 | 833 | 854 | 8,500 | 271.11 |
| 2002-11-08 | 871 | 872 | 868 | 869 | 12,500 | 275.87 |
| 2002-11-07 | 847 | 870 | 840 | 870 | 8,000 | 276.19 |
| 2002-11-06 | 836 | 848 | 836 | 836 | 8,500 | 265.40 |
| 2002-11-05 | 824 | 835 | 824 | 834 | 6,000 | 264.76 |
| 2002-11-01 | 820 | 822 | 817 | 822 | 14,500 | 260.95 |
| 2002-10-31 | 852 | 852 | 840 | 840 | 6,500 | 266.67 |
| 2002-10-30 | 851 | 853 | 850 | 851 | 8,500 | 270.16 |
| 2002-10-29 | 855 | 860 | 855 | 858 | 3,000 | 272.38 |
| 2002-10-28 | 853 | 855 | 852 | 855 | 4,500 | 271.43 |
| 2002-10-25 | 849 | 850 | 848 | 850 | 5,500 | 269.84 |
| 2002-10-24 | 848 | 848 | 841 | 841 | 4,500 | 266.98 |
| 2002-10-23 | 840 | 849 | 824 | 839 | 8,000 | 266.35 |
| 2002-10-22 | 844 | 853 | 840 | 840 | 9,500 | 266.67 |
| 2002-10-21 | 845 | 854 | 839 | 844 | 16,000 | 267.94 |
| 2002-10-18 | 849 | 850 | 820 | 820 | 9,000 | 260.32 |
| 2002-10-17 | 845 | 850 | 830 | 830 | 18,000 | 263.49 |
| 2002-10-16 | 854 | 855 | 835 | 835 | 21,500 | 265.08 |
| 2002-10-15 | 830 | 843 | 826 | 840 | 11,500 | 266.67 |
| 2002-10-11 | 814 | 844 | 814 | 827 | 7,500 | 262.54 |
| 2002-10-10 | 830 | 830 | 815 | 815 | 18,500 | 258.73 |
| 2002-10-09 | 830 | 830 | 823 | 830 | 11,500 | 263.49 |
| 2002-10-08 | 825 | 830 | 821 | 830 | 33,500 | 263.49 |
| 2002-10-07 | 860 | 860 | 826 | 826 | 15,500 | 262.22 |
| 2002-10-04 | 869 | 869 | 859 | 861 | 11,500 | 273.33 |
| 2002-10-03 | 874 | 874 | 860 | 873 | 12,500 | 277.14 |
| 2002-10-02 | 872 | 877 | 872 | 873 | 7,500 | 277.14 |
| 2002-10-01 | 885 | 885 | 870 | 871 | 7,500 | 276.51 |
| 2002-09-30 | 896 | 896 | 880 | 886 | 8,500 | 281.27 |
| 2002-09-27 | 899 | 899 | 890 | 898 | 12,000 | 285.08 |
| 2002-09-26 | 880 | 896 | 879 | 879 | 19,500 | 279.05 |
| 2002-09-25 | 860 | 890 | 860 | 876 | 18,500 | 278.10 |
| 2002-09-24 | 920 | 929 | 912 | 929 | 50,500 | 294.92 |
| 2002-09-20 | 910 | 917 | 910 | 917 | 27,000 | 291.11 |
| 2002-09-19 | 911 | 929 | 911 | 921 | 19,000 | 292.38 |
| 2002-09-18 | 905 | 912 | 905 | 912 | 21,500 | 289.52 |
| 2002-09-17 | 906 | 915 | 905 | 905 | 17,500 | 287.30 |
| 2002-09-13 | 902 | 913 | 902 | 907 | 34,000 | 287.94 |
| 2002-09-12 | 903 | 913 | 903 | 912 | 17,000 | 289.52 |
| 2002-09-11 | 918 | 918 | 903 | 903 | 5,500 | 286.67 |
| 2002-09-10 | 905 | 905 | 890 | 890 | 41,000 | 282.54 |
| 2002-09-09 | 907 | 908 | 906 | 907 | 41,500 | 287.94 |
| 2002-09-06 | 883 | 889 | 880 | 887 | 14,000 | 281.59 |
| 2002-09-05 | 886 | 891 | 880 | 882 | 20,000 | 280 |
| 2002-09-04 | 890 | 891 | 880 | 886 | 32,000 | 281.27 |
| 2002-09-03 | 910 | 911 | 891 | 891 | 25,000 | 282.86 |
| 2002-09-02 | 887 | 909 | 887 | 909 | 107,000 | 288.57 |
| 2002-08-30 | 931 | 935 | 886 | 887 | 403,499 | 281.59 |
| 2002-08-29 | 935 | 942 | 931 | 931 | 91,000 | 295.56 |
| 2002-08-28 | 929 | 933 | 927 | 933 | 30,500 | 296.19 |
| 2002-08-27 | 921 | 931 | 920 | 927 | 67,500 | 294.29 |
| 2002-08-26 | 926 | 926 | 920 | 921 | 26,000 | 292.38 |
| 2002-08-23 | 928 | 930 | 921 | 927 | 38,000 | 294.29 |
| 2002-08-22 | 933 | 933 | 925 | 927 | 66,000 | 294.29 |
| 2002-08-21 | 939 | 940 | 923 | 924 | 216,500 | 293.33 |
| 2002-08-20 | 901 | 909 | 900 | 909 | 18,000 | 288.57 |
| 2002-08-19 | 896 | 901 | 895 | 901 | 18,500 | 286.03 |
| 2002-08-16 | 896 | 896 | 894 | 895 | 14,000 | 284.13 |
| 2002-08-15 | 890 | 894 | 890 | 894 | 5,000 | 283.81 |
| 2002-08-14 | 886 | 889 | 885 | 889 | 11,000 | 282.22 |
| 2002-08-13 | 880 | 885 | 879 | 885 | 8,500 | 280.95 |
| 2002-08-12 | 890 | 890 | 885 | 889 | 9,000 | 282.22 |
| 2002-08-09 | 896 | 896 | 888 | 890 | 9,500 | 282.54 |
| 2002-08-08 | 879 | 885 | 872 | 885 | 11,500 | 280.95 |
| 2002-08-07 | 861 | 870 | 861 | 870 | 24,500 | 276.19 |
| 2002-08-06 | 862 | 874 | 861 | 861 | 32,500 | 273.33 |
| 2002-08-05 | 862 | 870 | 861 | 865 | 2,500 | 274.60 |
| 2002-08-02 | 860 | 860 | 860 | 860 | 500 | 273.02 |
| 2002-08-01 | 860 | 870 | 855 | 860 | 10,500 | 273.02 |
| 2002-07-31 | 870 | 880 | 870 | 880 | 8,000 | 279.37 |
| 2002-07-30 | 876 | 876 | 876 | 876 | 500 | 278.10 |
| 2002-07-29 | 880 | 880 | 870 | 875 | 9,500 | 277.78 |
| 2002-07-26 | 895 | 895 | 885 | 885 | 21,500 | 280.95 |
| 2002-07-25 | 896 | 897 | 888 | 895 | 12,500 | 284.13 |
| 2002-07-24 | 895 | 895 | 885 | 895 | 16,500 | 284.13 |
| 2002-07-23 | 860 | 885 | 860 | 884 | 10,500 | 280.64 |
| 2002-07-22 | 854 | 860 | 851 | 860 | 11,500 | 273.02 |
| 2002-07-19 | 849 | 860 | 849 | 860 | 79,000 | 273.02 |
| 2002-07-18 | 845 | 846 | 842 | 842 | 7,000 | 267.30 |
| 2002-07-17 | 850 | 850 | 843 | 843 | 25,500 | 267.62 |
| 2002-07-16 | 840 | 840 | 830 | 840 | 6,500 | 266.67 |
| 2002-07-15 | 830 | 831 | 830 | 831 | 7,000 | 263.81 |
| 2002-07-12 | 827 | 836 | 825 | 836 | 6,500 | 265.40 |
| 2002-07-11 | 830 | 833 | 827 | 827 | 26,000 | 262.54 |
| 2002-07-10 | 840 | 840 | 830 | 830 | 5,000 | 263.49 |
| 2002-07-09 | 830 | 833 | 825 | 833 | 3,500 | 264.44 |
| 2002-07-08 | 825 | 829 | 824 | 829 | 6,500 | 263.18 |
| 2002-07-05 | 830 | 830 | 825 | 825 | 4,500 | 261.91 |
| 2002-07-04 | 821 | 824 | 821 | 824 | 3,500 | 261.59 |
| 2002-07-03 | 820 | 820 | 820 | 820 | 6,500 | 260.32 |
| 2002-07-02 | 823 | 830 | 818 | 818 | 7,500 | 259.68 |
| 2002-07-01 | 822 | 824 | 817 | 823 | 5,000 | 261.27 |
| 2002-06-28 | 816 | 823 | 815 | 822 | 22,500 | 260.95 |
| 2002-06-27 | 812 | 815 | 810 | 810 | 7,000 | 257.14 |
| 2002-06-26 | 815 | 820 | 810 | 810 | 5,500 | 257.14 |
| 2002-06-25 | 801 | 817 | 801 | 817 | 5,500 | 259.37 |
| 2002-06-24 | 802 | 802 | 800 | 800 | 2,000 | 253.97 |
| 2002-06-21 | 803 | 804 | 802 | 802 | 6,000 | 254.60 |
| 2002-06-20 | 802 | 804 | 802 | 802 | 5,500 | 254.60 |
| 2002-06-19 | 803 | 810 | 802 | 802 | 2,500 | 254.60 |
| 2002-06-18 | 817 | 817 | 800 | 800 | 7,000 | 253.97 |
| 2002-06-17 | 820 | 827 | 816 | 816 | 3,500 | 259.05 |
| 2002-06-14 | 821 | 821 | 820 | 820 | 3,000 | 260.32 |
| 2002-06-13 | 820 | 825 | 820 | 825 | 3,000 | 261.91 |
| 2002-06-12 | 824 | 824 | 813 | 815 | 17,500 | 258.73 |
| 2002-06-11 | 812 | 826 | 812 | 815 | 37,500 | 258.73 |
| 2002-06-10 | 815 | 816 | 813 | 813 | 6,000 | 258.10 |
| 2002-06-07 | 820 | 820 | 816 | 820 | 6,500 | 260.32 |
| 2002-06-06 | 828 | 828 | 820 | 820 | 3,500 | 260.32 |
| 2002-06-05 | 820 | 829 | 815 | 828 | 13,000 | 262.86 |
| 2002-06-04 | 816 | 828 | 816 | 820 | 4,000 | 260.32 |
| 2002-06-03 | 824 | 834 | 815 | 815 | 6,000 | 258.73 |
| 2002-05-31 | 800 | 820 | 800 | 818 | 10,000 | 259.68 |
| 2002-05-30 | 804 | 810 | 795 | 803 | 9,000 | 254.92 |
| 2002-05-29 | 802 | 810 | 802 | 810 | 2,500 | 257.14 |
| 2002-05-28 | 825 | 825 | 801 | 802 | 4,500 | 254.60 |
| 2002-05-27 | 793 | 819 | 793 | 817 | 20,500 | 259.37 |
| 2002-05-24 | 793 | 795 | 785 | 795 | 12,000 | 252.38 |
| 2002-05-23 | 795 | 800 | 793 | 793 | 7,500 | 251.75 |
| 2002-05-22 | 797 | 800 | 791 | 793 | 7,000 | 251.75 |
| 2002-05-21 | 790 | 798 | 790 | 798 | 3,500 | 253.33 |
| 2002-05-20 | 799 | 799 | 788 | 794 | 6,500 | 252.06 |
| 2002-05-17 | 786 | 798 | 786 | 786 | 5,000 | 249.52 |
| 2002-05-16 | 785 | 785 | 785 | 785 | 2,500 | 249.21 |
| 2002-05-15 | 782 | 798 | 782 | 785 | 2,500 | 249.21 |
| 2002-05-14 | 781 | 791 | 781 | 781 | 3,500 | 247.94 |
| 2002-05-13 | 787 | 787 | 780 | 780 | 5,500 | 247.62 |
| 2002-05-10 | 790 | 790 | 786 | 786 | 1,500 | 249.52 |
| 2002-05-09 | 799 | 800 | 787 | 787 | 6,000 | 249.84 |
| 2002-05-08 | 800 | 800 | 790 | 790 | 2,500 | 250.79 |
| 2002-05-07 | 800 | 800 | 800 | 800 | 2,000 | 253.97 |
| 2002-05-02 | 799 | 800 | 799 | 800 | 2,000 | 253.97 |
| 2002-05-01 | 780 | 796 | 780 | 794 | 11,000 | 252.06 |
| 2002-04-30 | 821 | 830 | 820 | 820 | 4,000 | 260.32 |
| 2002-04-26 | 835 | 835 | 829 | 831 | 3,000 | 263.81 |
| 2002-04-25 | 840 | 840 | 800 | 838 | 11,500 | 266.03 |
| 2002-04-24 | 815 | 850 | 815 | 843 | 6,000 | 267.62 |
| 2002-04-23 | 830 | 855 | 830 | 855 | 7,500 | 271.43 |
| 2002-04-22 | 779 | 870 | 770 | 870 | 10,500 | 276.19 |
| 2002-04-19 | 765 | 779 | 765 | 779 | 3,500 | 247.30 |
| 2002-04-18 | 766 | 766 | 765 | 765 | 2,500 | 242.86 |
| 2002-04-17 | 765 | 765 | 760 | 765 | 6,500 | 242.86 |
| 2002-04-16 | 790 | 790 | 761 | 765 | 2,500 | 242.86 |
| 2002-04-15 | 770 | 770 | 760 | 760 | 7,500 | 241.27 |
| 2002-04-12 | 781 | 781 | 770 | 770 | 6,500 | 244.44 |
| 2002-04-11 | 790 | 790 | 780 | 780 | 1,000 | 247.62 |
| 2002-04-10 | 776 | 794 | 776 | 790 | 2,500 | 250.79 |
| 2002-04-09 | 795 | 795 | 765 | 766 | 6,000 | 243.18 |
| 2002-04-08 | 780 | 785 | 772 | 785 | 4,500 | 249.21 |
| 2002-04-05 | 799 | 799 | 785 | 785 | 5,500 | 249.21 |
| 2002-04-04 | 810 | 810 | 800 | 800 | 12,000 | 253.97 |
| 2002-04-03 | 810 | 810 | 809 | 809 | 1,000 | 256.83 |
| 2002-04-02 | 810 | 819 | 810 | 810 | 2,500 | 257.14 |
| 2002-04-01 | 810 | 811 | 810 | 810 | 6,500 | 257.14 |
| 2002-03-29 | 810 | 832 | 810 | 832 | 3,500 | 264.13 |
| 2002-03-28 | 820 | 849 | 812 | 849 | 3,500 | 269.52 |
| 2002-03-27 | 845 | 850 | 845 | 845 | 6,500 | 268.25 |
| 2002-03-26 | 825 | 870 | 825 | 865 | 13,000 | 274.60 |
| 2002-03-25 | 888 | 920 | 884 | 900 | 38,500 | 285.71 |
| 2002-03-22 | 871 | 884 | 870 | 884 | 22,500 | 280.64 |
| 2002-03-20 | 869 | 872 | 865 | 871 | 15,000 | 276.51 |
| 2002-03-19 | 871 | 874 | 865 | 870 | 11,500 | 276.19 |
| 2002-03-18 | 861 | 878 | 861 | 878 | 6,500 | 278.73 |
| 2002-03-15 | 875 | 880 | 861 | 861 | 5,500 | 273.33 |
| 2002-03-14 | 880 | 880 | 860 | 878 | 7,000 | 278.73 |
| 2002-03-13 | 885 | 889 | 880 | 880 | 13,000 | 279.37 |
| 2002-03-12 | 880 | 880 | 870 | 880 | 13,000 | 279.37 |
| 2002-03-11 | 860 | 880 | 860 | 870 | 15,000 | 276.19 |
| 2002-03-08 | 850 | 860 | 850 | 850 | 6,000 | 269.84 |
| 2002-03-07 | 860 | 860 | 845 | 846 | 4,000 | 268.57 |
| 2002-03-06 | 850 | 880 | 850 | 860 | 10,500 | 273.02 |
| 2002-03-05 | 850 | 880 | 805 | 880 | 15,500 | 279.37 |
| 2002-03-04 | 790 | 899 | 785 | 860 | 29,000 | 273.02 |
| 2002-03-01 | 720 | 800 | 715 | 800 | 43,500 | 253.97 |
| 2002-02-28 | 726 | 780 | 700 | 727 | 71,000 | 230.79 |
| 2002-02-27 | 735 | 740 | 722 | 725 | 9,000 | 230.16 |
| 2002-02-26 | 730 | 735 | 713 | 722 | 14,000 | 229.21 |
| 2002-02-25 | 740 | 750 | 730 | 735 | 13,000 | 233.33 |
| 2002-02-22 | 738 | 740 | 735 | 740 | 6,500 | 234.92 |
| 2002-02-21 | 750 | 750 | 740 | 740 | 9,500 | 234.92 |
| 2002-02-20 | 755 | 755 | 750 | 750 | 3,000 | 238.10 |
| 2002-02-19 | 746 | 750 | 746 | 748 | 7,500 | 237.46 |
| 2002-02-18 | 736 | 755 | 730 | 730 | 10,500 | 231.75 |
| 2002-02-15 | 739 | 742 | 720 | 720 | 37,500 | 228.57 |
| 2002-02-14 | 747 | 750 | 740 | 740 | 8,000 | 234.92 |
| 2002-02-13 | 760 | 760 | 745 | 747 | 17,000 | 237.14 |
| 2002-02-12 | 789 | 790 | 775 | 775 | 9,000 | 246.03 |
| 2002-02-08 | 791 | 791 | 789 | 789 | 3,500 | 250.48 |
| 2002-02-07 | 799 | 800 | 793 | 793 | 3,000 | 251.75 |
| 2002-02-06 | 805 | 810 | 800 | 800 | 8,000 | 253.97 |
| 2002-02-05 | 820 | 820 | 810 | 810 | 4,000 | 257.14 |
| 2002-02-04 | 820 | 820 | 813 | 817 | 2,000 | 259.37 |
| 2002-02-01 | 824 | 830 | 821 | 830 | 9,500 | 263.49 |
| 2002-01-31 | 819 | 839 | 810 | 830 | 8,500 | 263.49 |
| 2002-01-30 | 825 | 850 | 810 | 850 | 11,500 | 269.84 |
| 2002-01-29 | 810 | 850 | 805 | 850 | 14,000 | 269.84 |
| 2002-01-28 | 809 | 810 | 806 | 810 | 5,500 | 257.14 |
| 2002-01-25 | 815 | 815 | 805 | 810 | 6,000 | 257.14 |
| 2002-01-24 | 845 | 845 | 815 | 815 | 3,000 | 258.73 |
| 2002-01-23 | 800 | 865 | 781 | 865 | 26,000 | 274.60 |
| 2002-01-22 | 810 | 810 | 800 | 800 | 5,500 | 253.97 |
| 2002-01-21 | 799 | 800 | 795 | 800 | 5,500 | 253.97 |
| 2002-01-18 | 799 | 800 | 780 | 800 | 10,000 | 253.97 |
| 2002-01-17 | 795 | 800 | 771 | 800 | 17,500 | 253.97 |
| 2002-01-16 | 765 | 800 | 760 | 800 | 14,500 | 253.97 |
| 2002-01-15 | 764 | 770 | 754 | 769 | 7,500 | 244.13 |
| 2002-01-11 | 764 | 764 | 760 | 764 | 6,500 | 242.54 |
| 2002-01-10 | 749 | 764 | 749 | 764 | 10,000 | 242.54 |
| 2002-01-09 | 750 | 764 | 749 | 764 | 4,500 | 242.54 |
| 2002-01-08 | 719 | 770 | 719 | 759 | 12,500 | 240.95 |
| 2002-01-07 | 775 | 775 | 720 | 750 | 12,000 | 238.10 |
| 2002-01-04 | 750 | 775 | 750 | 775 | 9,500 | 246.03 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
