7616 (株)コロワイド の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 895 | 904 | 893 | 904 | 7,500 | 286.98 |
| 2003-12-29 | 899 | 899 | 894 | 895 | 8,500 | 284.13 |
| 2003-12-26 | 886 | 893 | 886 | 893 | 5,000 | 283.49 |
| 2003-12-25 | 887 | 890 | 886 | 890 | 8,500 | 282.54 |
| 2003-12-24 | 886 | 890 | 886 | 890 | 5,000 | 282.54 |
| 2003-12-22 | 895 | 896 | 885 | 895 | 8,000 | 284.13 |
| 2003-12-19 | 885 | 895 | 885 | 895 | 5,500 | 284.13 |
| 2003-12-18 | 899 | 899 | 890 | 895 | 2,000 | 284.13 |
| 2003-12-17 | 890 | 892 | 888 | 888 | 11,000 | 281.91 |
| 2003-12-16 | 890 | 898 | 890 | 891 | 5,500 | 282.86 |
| 2003-12-15 | 900 | 900 | 890 | 890 | 8,500 | 282.54 |
| 2003-12-12 | 903 | 903 | 889 | 889 | 20,500 | 282.22 |
| 2003-12-11 | 897 | 900 | 892 | 892 | 6,000 | 283.18 |
| 2003-12-10 | 894 | 894 | 890 | 892 | 3,500 | 283.18 |
| 2003-12-09 | 886 | 890 | 885 | 888 | 9,500 | 281.91 |
| 2003-12-08 | 888 | 888 | 880 | 880 | 8,000 | 279.37 |
| 2003-12-05 | 880 | 880 | 876 | 880 | 4,000 | 279.37 |
| 2003-12-04 | 880 | 885 | 880 | 885 | 5,000 | 280.95 |
| 2003-12-03 | 880 | 880 | 878 | 880 | 7,500 | 279.37 |
| 2003-12-02 | 891 | 891 | 881 | 886 | 15,500 | 281.27 |
| 2003-12-01 | 871 | 884 | 870 | 883 | 14,500 | 280.32 |
| 2003-11-28 | 868 | 878 | 866 | 866 | 7,000 | 274.92 |
| 2003-11-27 | 864 | 880 | 860 | 866 | 11,500 | 274.92 |
| 2003-11-26 | 879 | 879 | 870 | 870 | 6,000 | 276.19 |
| 2003-11-25 | 880 | 880 | 872 | 879 | 3,500 | 279.05 |
| 2003-11-21 | 869 | 873 | 869 | 872 | 2,000 | 276.83 |
| 2003-11-20 | 865 | 879 | 863 | 879 | 5,500 | 279.05 |
| 2003-11-19 | 856 | 870 | 856 | 870 | 9,500 | 276.19 |
| 2003-11-18 | 876 | 876 | 852 | 852 | 10,500 | 270.48 |
| 2003-11-17 | 887 | 890 | 875 | 878 | 23,000 | 278.73 |
| 2003-11-14 | 900 | 900 | 881 | 889 | 25,000 | 282.22 |
| 2003-11-13 | 870 | 879 | 870 | 879 | 8,000 | 279.05 |
| 2003-11-12 | 856 | 875 | 856 | 865 | 17,000 | 274.60 |
| 2003-11-11 | 850 | 861 | 850 | 855 | 26,000 | 271.43 |
| 2003-11-10 | 846 | 860 | 845 | 850 | 17,000 | 269.84 |
| 2003-11-07 | 845 | 861 | 845 | 846 | 26,500 | 268.57 |
| 2003-11-06 | 859 | 860 | 845 | 847 | 24,500 | 268.89 |
| 2003-11-05 | 843 | 864 | 843 | 855 | 31,000 | 271.43 |
| 2003-11-04 | 849 | 849 | 842 | 842 | 37,500 | 267.30 |
| 2003-10-31 | 845 | 846 | 843 | 843 | 21,000 | 267.62 |
| 2003-10-30 | 855 | 857 | 845 | 845 | 46,500 | 268.25 |
| 2003-10-29 | 858 | 860 | 855 | 855 | 31,000 | 271.43 |
| 2003-10-28 | 870 | 871 | 853 | 856 | 45,000 | 271.75 |
| 2003-10-27 | 876 | 876 | 870 | 870 | 43,500 | 276.19 |
| 2003-10-24 | 898 | 898 | 880 | 888 | 58,500 | 281.91 |
| 2003-10-23 | 904 | 906 | 897 | 897 | 67,000 | 284.76 |
| 2003-10-22 | 910 | 910 | 904 | 904 | 15,000 | 286.98 |
| 2003-10-21 | 910 | 913 | 905 | 909 | 22,000 | 288.57 |
| 2003-10-20 | 905 | 910 | 905 | 910 | 15,500 | 288.89 |
| 2003-10-17 | 904 | 910 | 902 | 905 | 21,000 | 287.30 |
| 2003-10-16 | 905 | 908 | 903 | 905 | 42,000 | 287.30 |
| 2003-10-15 | 905 | 909 | 903 | 907 | 14,000 | 287.94 |
| 2003-10-14 | 908 | 909 | 902 | 902 | 22,000 | 286.35 |
| 2003-10-10 | 910 | 917 | 910 | 910 | 19,000 | 288.89 |
| 2003-10-09 | 915 | 917 | 910 | 917 | 27,000 | 291.11 |
| 2003-10-08 | 908 | 910 | 905 | 905 | 20,000 | 287.30 |
| 2003-10-07 | 913 | 915 | 908 | 908 | 14,500 | 288.25 |
| 2003-10-06 | 920 | 920 | 912 | 912 | 11,000 | 289.52 |
| 2003-10-03 | 907 | 920 | 907 | 920 | 10,500 | 292.06 |
| 2003-10-02 | 902 | 907 | 900 | 904 | 25,500 | 286.98 |
| 2003-10-01 | 916 | 916 | 902 | 906 | 26,500 | 287.62 |
| 2003-09-30 | 912 | 920 | 911 | 912 | 15,000 | 289.52 |
| 2003-09-29 | 929 | 929 | 910 | 910 | 41,500 | 288.89 |
| 2003-09-26 | 917 | 929 | 915 | 920 | 50,500 | 292.06 |
| 2003-09-25 | 918 | 950 | 917 | 927 | 50,000 | 294.29 |
| 2003-09-24 | 990 | 993 | 982 | 988 | 63,000 | 313.65 |
| 2003-09-22 | 989 | 989 | 985 | 989 | 30,000 | 313.97 |
| 2003-09-19 | 980 | 984 | 979 | 980 | 23,500 | 311.11 |
| 2003-09-18 | 980 | 984 | 975 | 978 | 12,500 | 310.48 |
| 2003-09-17 | 965 | 985 | 963 | 985 | 26,500 | 312.70 |
| 2003-09-16 | 960 | 960 | 954 | 956 | 15,000 | 303.49 |
| 2003-09-12 | 949 | 954 | 945 | 954 | 34,500 | 302.86 |
| 2003-09-11 | 945 | 945 | 938 | 938 | 26,500 | 297.78 |
| 2003-09-10 | 948 | 950 | 946 | 950 | 16,000 | 301.59 |
| 2003-09-09 | 956 | 956 | 948 | 950 | 30,000 | 301.59 |
| 2003-09-08 | 951 | 954 | 950 | 954 | 6,000 | 302.86 |
| 2003-09-05 | 951 | 959 | 948 | 950 | 15,000 | 301.59 |
| 2003-09-04 | 950 | 958 | 950 | 950 | 12,000 | 301.59 |
| 2003-09-03 | 958 | 958 | 945 | 950 | 24,500 | 301.59 |
| 2003-09-02 | 959 | 960 | 954 | 956 | 8,500 | 303.49 |
| 2003-09-01 | 951 | 954 | 950 | 951 | 11,000 | 301.91 |
| 2003-08-29 | 945 | 950 | 945 | 949 | 19,000 | 301.27 |
| 2003-08-28 | 951 | 951 | 945 | 946 | 9,000 | 300.32 |
| 2003-08-27 | 945 | 953 | 945 | 950 | 18,000 | 301.59 |
| 2003-08-26 | 950 | 955 | 945 | 945 | 41,000 | 300 |
| 2003-08-25 | 951 | 959 | 950 | 954 | 12,000 | 302.86 |
| 2003-08-22 | 955 | 963 | 951 | 963 | 8,500 | 305.71 |
| 2003-08-21 | 950 | 960 | 950 | 955 | 7,000 | 303.18 |
| 2003-08-20 | 964 | 964 | 950 | 950 | 5,500 | 301.59 |
| 2003-08-19 | 959 | 966 | 945 | 964 | 27,000 | 306.03 |
| 2003-08-18 | 945 | 960 | 945 | 951 | 12,500 | 301.91 |
| 2003-08-15 | 950 | 950 | 940 | 945 | 22,500 | 300 |
| 2003-08-14 | 940 | 947 | 940 | 947 | 17,500 | 300.64 |
| 2003-08-13 | 922 | 940 | 922 | 926 | 19,000 | 293.97 |
| 2003-08-12 | 920 | 921 | 912 | 921 | 8,500 | 292.38 |
| 2003-08-11 | 912 | 920 | 910 | 918 | 18,500 | 291.43 |
| 2003-08-08 | 912 | 920 | 910 | 910 | 16,000 | 288.89 |
| 2003-08-07 | 928 | 929 | 915 | 924 | 7,500 | 293.33 |
| 2003-08-06 | 914 | 934 | 911 | 930 | 6,000 | 295.24 |
| 2003-08-05 | 929 | 929 | 910 | 915 | 12,000 | 290.48 |
| 2003-08-04 | 940 | 945 | 929 | 930 | 13,000 | 295.24 |
| 2003-08-01 | 931 | 937 | 930 | 933 | 23,000 | 296.19 |
| 2003-07-31 | 946 | 949 | 937 | 939 | 17,000 | 298.10 |
| 2003-07-30 | 949 | 950 | 943 | 950 | 11,000 | 301.59 |
| 2003-07-29 | 949 | 949 | 943 | 949 | 10,000 | 301.27 |
| 2003-07-28 | 948 | 949 | 943 | 949 | 5,000 | 301.27 |
| 2003-07-25 | 943 | 949 | 939 | 941 | 10,000 | 298.73 |
| 2003-07-24 | 942 | 949 | 942 | 949 | 5,000 | 301.27 |
| 2003-07-23 | 949 | 954 | 938 | 941 | 32,000 | 298.73 |
| 2003-07-22 | 935 | 949 | 935 | 949 | 6,000 | 301.27 |
| 2003-07-18 | 936 | 949 | 935 | 939 | 4,500 | 298.10 |
| 2003-07-17 | 936 | 949 | 936 | 949 | 10,000 | 301.27 |
| 2003-07-16 | 941 | 949 | 935 | 949 | 11,000 | 301.27 |
| 2003-07-15 | 957 | 960 | 940 | 940 | 21,000 | 298.41 |
| 2003-07-14 | 970 | 970 | 945 | 965 | 23,000 | 306.35 |
| 2003-07-11 | 932 | 979 | 931 | 978 | 36,500 | 310.48 |
| 2003-07-10 | 935 | 940 | 930 | 931 | 16,500 | 295.56 |
| 2003-07-09 | 932 | 935 | 930 | 931 | 11,000 | 295.56 |
| 2003-07-08 | 932 | 940 | 927 | 932 | 20,000 | 295.87 |
| 2003-07-07 | 926 | 931 | 924 | 931 | 10,000 | 295.56 |
| 2003-07-04 | 931 | 933 | 922 | 926 | 10,000 | 293.97 |
| 2003-07-03 | 928 | 930 | 921 | 930 | 13,000 | 295.24 |
| 2003-07-02 | 918 | 930 | 918 | 919 | 14,500 | 291.75 |
| 2003-07-01 | 916 | 925 | 914 | 916 | 19,500 | 290.79 |
| 2003-06-30 | 915 | 917 | 914 | 916 | 16,500 | 290.79 |
| 2003-06-27 | 914 | 914 | 910 | 911 | 13,000 | 289.21 |
| 2003-06-26 | 907 | 912 | 907 | 912 | 10,500 | 289.52 |
| 2003-06-25 | 914 | 914 | 906 | 907 | 7,500 | 287.94 |
| 2003-06-24 | 908 | 914 | 906 | 910 | 12,000 | 288.89 |
| 2003-06-23 | 899 | 900 | 895 | 900 | 9,500 | 285.71 |
| 2003-06-20 | 896 | 899 | 896 | 896 | 10,000 | 284.44 |
| 2003-06-19 | 891 | 900 | 891 | 895 | 8,000 | 284.13 |
| 2003-06-18 | 897 | 899 | 890 | 890 | 8,500 | 282.54 |
| 2003-06-17 | 896 | 898 | 880 | 896 | 12,500 | 284.44 |
| 2003-06-16 | 890 | 891 | 881 | 891 | 8,000 | 282.86 |
| 2003-06-13 | 894 | 894 | 883 | 883 | 24,500 | 280.32 |
| 2003-06-12 | 892 | 892 | 884 | 884 | 15,500 | 280.64 |
| 2003-06-11 | 887 | 891 | 886 | 886 | 13,500 | 281.27 |
| 2003-06-10 | 885 | 887 | 884 | 887 | 4,500 | 281.59 |
| 2003-06-09 | 889 | 890 | 885 | 890 | 12,000 | 282.54 |
| 2003-06-06 | 890 | 895 | 883 | 895 | 12,000 | 284.13 |
| 2003-06-05 | 888 | 891 | 886 | 891 | 5,000 | 282.86 |
| 2003-06-04 | 890 | 893 | 888 | 888 | 6,000 | 281.91 |
| 2003-06-03 | 889 | 895 | 888 | 895 | 10,500 | 284.13 |
| 2003-06-02 | 892 | 900 | 890 | 890 | 11,000 | 282.54 |
| 2003-05-30 | 900 | 900 | 890 | 894 | 9,000 | 283.81 |
| 2003-05-29 | 897 | 897 | 888 | 895 | 5,500 | 284.13 |
| 2003-05-28 | 899 | 899 | 897 | 897 | 5,000 | 284.76 |
| 2003-05-27 | 891 | 892 | 881 | 881 | 6,000 | 279.68 |
| 2003-05-26 | 903 | 903 | 890 | 890 | 7,500 | 282.54 |
| 2003-05-23 | 900 | 900 | 891 | 895 | 4,000 | 284.13 |
| 2003-05-22 | 884 | 904 | 881 | 898 | 25,000 | 285.08 |
| 2003-05-21 | 887 | 887 | 876 | 885 | 8,000 | 280.95 |
| 2003-05-20 | 886 | 888 | 878 | 885 | 14,000 | 280.95 |
| 2003-05-19 | 874 | 885 | 874 | 883 | 11,000 | 280.32 |
| 2003-05-16 | 877 | 885 | 870 | 870 | 13,000 | 276.19 |
| 2003-05-15 | 877 | 880 | 875 | 880 | 8,500 | 279.37 |
| 2003-05-14 | 890 | 890 | 875 | 880 | 11,500 | 279.37 |
| 2003-05-13 | 882 | 894 | 880 | 889 | 8,500 | 282.22 |
| 2003-05-12 | 876 | 884 | 875 | 883 | 5,000 | 280.32 |
| 2003-05-09 | 875 | 882 | 874 | 875 | 13,500 | 277.78 |
| 2003-05-08 | 874 | 874 | 871 | 871 | 5,000 | 276.51 |
| 2003-05-07 | 870 | 875 | 859 | 874 | 11,500 | 277.46 |
| 2003-05-06 | 875 | 875 | 859 | 870 | 9,500 | 276.19 |
| 2003-05-02 | 855 | 859 | 852 | 852 | 6,500 | 270.48 |
| 2003-05-01 | 863 | 865 | 851 | 853 | 6,000 | 270.79 |
| 2003-04-30 | 861 | 865 | 852 | 855 | 9,000 | 271.43 |
| 2003-04-28 | 856 | 860 | 846 | 860 | 14,500 | 273.02 |
| 2003-04-25 | 864 | 864 | 855 | 857 | 11,500 | 272.06 |
| 2003-04-24 | 860 | 862 | 850 | 862 | 4,000 | 273.65 |
| 2003-04-23 | 861 | 863 | 851 | 860 | 7,000 | 273.02 |
| 2003-04-22 | 868 | 868 | 840 | 860 | 10,000 | 273.02 |
| 2003-04-21 | 859 | 862 | 858 | 860 | 13,500 | 273.02 |
| 2003-04-18 | 850 | 850 | 840 | 849 | 5,000 | 269.52 |
| 2003-04-17 | 848 | 848 | 839 | 847 | 6,500 | 268.89 |
| 2003-04-16 | 849 | 849 | 835 | 848 | 9,500 | 269.21 |
| 2003-04-15 | 848 | 848 | 836 | 845 | 6,500 | 268.25 |
| 2003-04-14 | 843 | 848 | 835 | 835 | 6,000 | 265.08 |
| 2003-04-11 | 835 | 842 | 835 | 842 | 9,000 | 267.30 |
| 2003-04-10 | 840 | 850 | 834 | 838 | 4,000 | 266.03 |
| 2003-04-09 | 840 | 842 | 835 | 840 | 8,500 | 266.67 |
| 2003-04-08 | 840 | 840 | 835 | 840 | 3,000 | 266.67 |
| 2003-04-07 | 868 | 873 | 833 | 833 | 3,500 | 264.44 |
| 2003-04-04 | 830 | 849 | 830 | 849 | 4,000 | 269.52 |
| 2003-04-03 | 839 | 854 | 838 | 838 | 9,000 | 266.03 |
| 2003-04-02 | 827 | 848 | 827 | 836 | 4,000 | 265.40 |
| 2003-04-01 | 812 | 827 | 810 | 827 | 17,500 | 262.54 |
| 2003-03-31 | 851 | 851 | 830 | 831 | 27,500 | 263.81 |
| 2003-03-28 | 855 | 867 | 855 | 858 | 23,500 | 272.38 |
| 2003-03-27 | 860 | 860 | 855 | 855 | 12,000 | 271.43 |
| 2003-03-26 | 854 | 862 | 849 | 860 | 33,500 | 273.02 |
| 2003-03-25 | 885 | 905 | 882 | 904 | 56,500 | 286.98 |
| 2003-03-24 | 875 | 898 | 875 | 898 | 57,000 | 285.08 |
| 2003-03-20 | 866 | 875 | 864 | 868 | 37,000 | 275.56 |
| 2003-03-19 | 872 | 872 | 863 | 865 | 26,000 | 274.60 |
| 2003-03-18 | 883 | 883 | 867 | 870 | 15,000 | 276.19 |
| 2003-03-17 | 871 | 871 | 862 | 865 | 16,500 | 274.60 |
| 2003-03-14 | 870 | 870 | 868 | 870 | 47,000 | 276.19 |
| 2003-03-13 | 864 | 885 | 864 | 880 | 13,500 | 279.37 |
| 2003-03-12 | 861 | 863 | 852 | 863 | 28,500 | 273.97 |
| 2003-03-11 | 859 | 863 | 853 | 863 | 51,000 | 273.97 |
| 2003-03-10 | 890 | 890 | 875 | 875 | 31,500 | 277.78 |
| 2003-03-07 | 899 | 900 | 893 | 893 | 22,500 | 283.49 |
| 2003-03-06 | 914 | 914 | 903 | 903 | 24,000 | 286.67 |
| 2003-03-05 | 915 | 915 | 910 | 910 | 14,500 | 288.89 |
| 2003-03-04 | 912 | 915 | 909 | 915 | 21,000 | 290.48 |
| 2003-03-03 | 904 | 915 | 899 | 908 | 18,500 | 288.25 |
| 2003-02-28 | 883 | 896 | 875 | 889 | 27,500 | 282.22 |
| 2003-02-27 | 887 | 887 | 871 | 873 | 23,000 | 277.14 |
| 2003-02-26 | 888 | 889 | 871 | 872 | 35,500 | 276.83 |
| 2003-02-25 | 908 | 908 | 887 | 887 | 37,500 | 281.59 |
| 2003-02-24 | 910 | 910 | 906 | 909 | 19,000 | 288.57 |
| 2003-02-21 | 924 | 924 | 900 | 910 | 75,500 | 288.89 |
| 2003-02-20 | 934 | 937 | 931 | 932 | 11,500 | 295.87 |
| 2003-02-19 | 944 | 944 | 921 | 924 | 23,500 | 293.33 |
| 2003-02-18 | 950 | 951 | 945 | 950 | 14,000 | 301.59 |
| 2003-02-17 | 966 | 967 | 950 | 950 | 13,000 | 301.59 |
| 2003-02-14 | 968 | 968 | 966 | 966 | 14,500 | 306.67 |
| 2003-02-13 | 967 | 967 | 962 | 967 | 7,500 | 306.98 |
| 2003-02-12 | 959 | 966 | 955 | 966 | 29,500 | 306.67 |
| 2003-02-10 | 950 | 954 | 950 | 950 | 14,000 | 301.59 |
| 2003-02-07 | 951 | 956 | 942 | 942 | 26,000 | 299.05 |
| 2003-02-06 | 940 | 955 | 940 | 948 | 26,500 | 300.95 |
| 2003-02-05 | 940 | 940 | 932 | 940 | 16,500 | 298.41 |
| 2003-02-04 | 927 | 938 | 927 | 931 | 17,000 | 295.56 |
| 2003-02-03 | 900 | 922 | 900 | 922 | 11,000 | 292.70 |
| 2003-01-31 | 929 | 930 | 920 | 920 | 5,500 | 292.06 |
| 2003-01-30 | 930 | 931 | 922 | 929 | 15,500 | 294.92 |
| 2003-01-29 | 930 | 931 | 927 | 931 | 6,000 | 295.56 |
| 2003-01-28 | 926 | 930 | 926 | 928 | 6,000 | 294.60 |
| 2003-01-27 | 931 | 931 | 922 | 926 | 3,500 | 293.97 |
| 2003-01-24 | 926 | 935 | 926 | 930 | 14,000 | 295.24 |
| 2003-01-23 | 920 | 930 | 919 | 925 | 8,500 | 293.65 |
| 2003-01-22 | 920 | 920 | 912 | 912 | 3,000 | 289.52 |
| 2003-01-21 | 908 | 910 | 908 | 910 | 2,500 | 288.89 |
| 2003-01-20 | 908 | 922 | 901 | 921 | 7,500 | 292.38 |
| 2003-01-17 | 910 | 919 | 907 | 907 | 4,500 | 287.94 |
| 2003-01-16 | 910 | 920 | 904 | 904 | 5,000 | 286.98 |
| 2003-01-15 | 914 | 917 | 906 | 912 | 18,500 | 289.52 |
| 2003-01-14 | 908 | 912 | 905 | 905 | 14,000 | 287.30 |
| 2003-01-10 | 908 | 908 | 899 | 900 | 8,500 | 285.71 |
| 2003-01-09 | 895 | 902 | 894 | 899 | 12,500 | 285.40 |
| 2003-01-08 | 904 | 904 | 898 | 898 | 5,500 | 285.08 |
| 2003-01-07 | 904 | 904 | 900 | 900 | 2,500 | 285.71 |
| 2003-01-06 | 905 | 905 | 902 | 903 | 2,500 | 286.67 |
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
