1. HOME >
  2. 株価時系列 >
  3. 7616 >
  4. 2004年

7616 (株)コロワイド の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,1551,2101,1551,19142,000378.10
2004-12-291,1401,1611,1391,15360,500366.03
2004-12-281,1161,1391,1121,12145,500355.87
2004-12-271,0901,1051,0901,10025,500349.21
2004-12-241,0901,1001,0801,08650,000344.76
2004-12-221,1011,1051,0841,08873,000345.40
2004-12-211,0531,1191,0531,118106,500354.92
2004-12-201,0221,0431,0221,04236,500330.79
2004-12-171,0061,0491,0031,01966,000323.49
2004-12-161,0441,0441,0121,02069,500323.81
2004-12-151,0761,0761,0451,04541,000331.75
2004-12-141,0831,0841,0681,07731,000341.91
2004-12-131,0911,0971,0811,08133,000343.18
2004-12-101,0891,0971,0861,08633,000344.76
2004-12-091,0761,0901,0731,07816,000342.22
2004-12-081,0891,0901,0751,07537,500341.27
2004-12-071,1101,1101,0831,08947,500345.71
2004-12-061,1081,1111,0901,11133,000352.70
2004-12-031,1481,1481,0761,10474,000350.48
2004-12-021,1151,1381,1151,13560,000360.32
2004-12-011,1261,1281,1121,11246,500353.02
2004-11-301,1701,1701,1011,11681,500354.29
2004-11-291,1721,1851,1711,17323,500372.38
2004-11-261,2011,2011,1921,19219,500378.41
2004-11-251,2101,2101,1901,20715,000383.18
2004-11-241,2161,2201,2101,21019,000384.13
2004-11-221,2401,2401,2131,22021,500387.30
2004-11-191,2341,2411,2341,24013,000393.65
2004-11-181,2241,2361,2241,2348,000391.75
2004-11-171,2391,2391,2231,2247,500388.57
2004-11-161,2321,2441,2321,2326,000391.11
2004-11-151,2391,2451,2301,23021,500390.48
2004-11-121,2221,2451,2221,24120,000393.97
2004-11-111,2391,2451,2301,23021,000390.48
2004-11-101,2401,2401,2301,23914,000393.33
2004-11-091,2301,2391,2271,2339,500391.43
2004-11-081,2341,2371,2311,2318,500390.79
2004-11-051,2451,2451,2331,2456,000395.24
2004-11-041,2461,2541,2281,25423,500398.10
2004-11-021,2331,2481,2191,22735,000389.52
2004-11-011,2381,2491,2161,24939,000396.51
2004-10-291,2021,2401,2001,24037,500393.65
2004-10-281,2081,2501,2031,22258,000387.94
2004-10-271,1901,2231,1861,18628,000376.51
2004-10-261,1711,1871,1711,17220,500372.06
2004-10-251,1611,1891,1611,17067,000371.43
2004-10-221,2061,2211,2061,22116,500387.62
2004-10-211,2501,2501,2021,20445,000382.22
2004-10-201,2421,2711,2421,26331,000400.95
2004-10-191,2641,2641,2511,26216,000400.64
2004-10-181,2301,2491,2251,24441,500394.92
2004-10-151,2211,2481,2151,21546,500385.71
2004-10-141,2111,2291,2021,22070,000387.30
2004-10-131,2311,2481,2091,21065,000384.13
2004-10-121,2881,2881,2281,22970,500390.16
2004-10-081,3101,3111,2681,27762,000405.40
2004-10-071,3411,3411,3041,32742,000421.27
2004-10-061,3381,3481,3351,34084,500425.40
2004-10-051,3371,3651,3351,35290,500429.21
2004-10-041,3451,3501,3301,337179,500424.44
2004-10-011,3301,3471,3221,34733,000427.62
2004-09-301,3201,3641,3201,34045,500425.40
2004-09-291,3091,3151,2931,30863,500415.24
2004-09-281,2641,3031,2201,29257,500410.16
2004-09-271,2991,3181,2611,265101,000401.59
2004-09-241,3501,3671,3501,35960,000431.43
2004-09-221,3901,3901,3811,38159,000438.41
2004-09-211,3861,3901,3851,39032,500441.27
2004-09-171,3751,3821,3751,38223,000438.73
2004-09-161,3601,3721,3601,37027,000434.92
2004-09-151,3801,3801,3491,36075,500431.75
2004-09-141,3791,3811,3761,37815,500437.46
2004-09-131,3851,3861,3751,37613,500436.83
2004-09-101,3801,3881,3651,38075,000438.10
2004-09-091,3501,3881,3451,36537,500433.33
2004-09-081,3491,3501,3401,34516,000426.98
2004-09-071,3501,3501,3341,33523,000423.81
2004-09-061,3281,3501,3201,35018,000428.57
2004-09-031,3031,3181,3031,31512,500417.46
2004-09-021,2901,3251,2901,29738,000411.75
2004-09-011,2801,2901,2801,28643,500408.25
2004-08-311,2741,2871,2741,27930,000406.03
2004-08-301,2801,2801,2751,27934,000406.03
2004-08-271,2841,2841,2791,28210,000406.98
2004-08-261,2721,2831,2721,27220,000403.81
2004-08-251,2741,2791,2711,27225,500403.81
2004-08-241,2851,2851,2751,27817,500405.71
2004-08-231,2891,2891,2811,28827,000408.89
2004-08-201,2691,2881,2611,27522,500404.76
2004-08-191,2801,2801,2611,26936,000402.86
2004-08-181,2571,2671,2571,26721,500402.22
2004-08-171,2311,2701,2301,25930,500399.68
2004-08-161,2351,2351,2211,23014,000390.48
2004-08-131,2341,2351,2291,2328,000391.11
2004-08-121,2321,2341,2221,2309,500390.48
2004-08-111,2301,2491,2301,23819,500393.02
2004-08-101,2161,2311,2131,22114,500387.62
2004-08-091,1971,2161,1951,21612,000386.03
2004-08-061,2201,2231,1921,19735,500380
2004-08-051,2101,2361,1921,23129,000390.79
2004-08-041,1601,2101,1501,21064,000384.13
2004-08-031,2601,2631,1501,15066,500365.08
2004-08-021,2731,2731,2601,26013,500400
2004-07-301,2701,2701,2501,25820,500399.37
2004-07-291,2851,2851,2661,27021,500403.18
2004-07-281,2611,2701,2611,27010,500403.18
2004-07-271,2551,2701,2501,25020,000396.83
2004-07-261,2701,2701,2561,25719,000399.05
2004-07-231,2671,2851,2671,27019,500403.18
2004-07-221,2841,2841,2661,26746,500402.22
2004-07-211,2911,2911,2761,27717,000405.40
2004-07-201,2781,2951,2501,28930,000409.21
2004-07-161,2891,2891,2791,28022,500406.35
2004-07-151,2901,2971,2811,28133,000406.67
2004-07-141,2901,3151,2811,28164,500406.67
2004-07-131,2791,2941,2791,28581,500407.94
2004-07-121,2591,2971,2591,28025,500406.35
2004-07-091,2591,2591,2421,25329,000397.78
2004-07-081,2401,2731,2401,25561,500398.41
2004-07-071,2261,2481,2231,23638,000392.38
2004-07-061,2861,2861,2471,28063,500406.35
2004-07-051,3041,3201,2901,29554,500411.11
2004-07-021,2851,3451,2601,324248,000420.32
2004-07-011,2691,2921,2511,29251,000410.16
2004-06-301,2011,2791,1961,241107,500393.97
2004-06-291,1881,1991,1801,19533,000379.37
2004-06-281,1721,1791,1711,17549,000373.02
2004-06-251,1761,1821,1551,17139,500371.75
2004-06-241,1851,1851,1641,17520,500373.02
2004-06-231,2061,2081,1881,18821,500377.14
2004-06-221,2201,2201,2081,20818,000383.49
2004-06-211,2291,2301,2161,21637,500386.03
2004-06-181,2271,2301,2011,20834,000383.49
2004-06-171,2201,2361,1951,22956,000390.16
2004-06-161,1901,2021,1711,20258,000381.59
2004-06-151,1841,1951,1651,17019,500371.43
2004-06-141,1191,2571,1191,18332,000375.56
2004-06-111,1141,1251,1001,10054,000349.21
2004-06-101,1111,1281,1061,11512,000353.97
2004-06-091,1201,1241,1101,11010,500352.38
2004-06-081,0991,1201,0991,11012,000352.38
2004-06-071,1201,1201,1011,11915,000355.24
2004-06-041,0901,1001,0851,1006,500349.21
2004-06-031,0931,1051,0871,10019,500349.21
2004-06-021,0931,0941,0871,0905,000346.03
2004-06-011,0811,1001,0811,09424,000347.30
2004-05-311,0761,1201,0571,12061,500355.56
2004-05-281,0621,0771,0551,05611,000335.24
2004-05-271,0791,0791,0571,05720,500335.56
2004-05-261,0701,0891,0551,08931,500345.71
2004-05-251,0501,0641,0381,05011,000333.33
2004-05-241,0681,0801,0301,03043,500326.98
2004-05-211,0361,0651,0361,06424,000337.78
2004-05-201,0561,0561,0271,03518,000328.57
2004-05-191,0311,0701,0301,05526,000334.92
2004-05-181,0041,0331,0021,02410,500325.08
2004-05-171,0501,0501,0101,02415,500325.08
2004-05-141,0701,0701,0481,06135,500336.83
2004-05-131,0691,0701,0401,07026,500339.68
2004-05-121,0501,0701,0281,06936,000339.37
2004-05-119721,0509721,01056,500320.64
2004-05-101,0321,04598399052,000314.29
2004-05-071,0561,0691,0401,05216,500333.97
2004-05-061,1001,1051,0521,05730,000335.56
2004-04-301,1301,1301,0901,09581,500347.62
2004-04-281,0901,0901,0751,09037,000346.03
2004-04-279909909859909,000314.29
2004-04-2698199397698813,000313.65
2004-04-2398899698599631,500316.19
2004-04-229939939869868,500313.02
2004-04-2199299398098517,500312.70
2004-04-2097198897198513,000312.70
2004-04-199869889729808,500311.11
2004-04-1696299096098519,500312.70
2004-04-1599599795295540,500303.18
2004-04-1498899598499527,500315.87
2004-04-1398899598299528,000315.87
2004-04-1298599198098027,000311.11
2004-04-0998898897898523,500312.70
2004-04-0897999497699433,500315.56
2004-04-0797998197397625,500309.84
2004-04-0695997895997826,500310.48
2004-04-0596096395295820,000304.13
2004-04-0296096095595812,000304.13
2004-04-0196496595296011,500304.76
2004-03-3194496194496134,500305.08
2004-03-3096096294394313,000299.37
2004-03-2995396295395525,000303.18
2004-03-2693696093694550,500300
2004-03-2598999398999174,000314.60
2004-03-2498699098398649,500313.02
2004-03-2398799098398623,500313.02
2004-03-2299099398798725,000313.33
2004-03-1998898998498627,000313.02
2004-03-1898599098599029,500314.29
2004-03-1798598998498921,000313.97
2004-03-1699099098398319,500312.06
2004-03-1599099198999021,000314.29
2004-03-1299199198798921,500313.97
2004-03-1198599698298912,000313.97
2004-03-1099099398498527,000312.70
2004-03-0999199999099323,500315.24
2004-03-0898299098198622,000313.02
2004-03-0597898097597524,000309.52
2004-03-0497098097097313,500308.89
2004-03-0397197596897314,000308.89
2004-03-0295896795896724,000306.98
2004-03-0194895794895716,500303.81
2004-02-2794494693694513,000300
2004-02-269459479419449,000299.68
2004-02-259379459379448,500299.68
2004-02-2493993993693610,000297.14
2004-02-239409409369399,500298.10
2004-02-209309379309367,500297.14
2004-02-199409409359355,000296.83
2004-02-1893893893593610,000297.14
2004-02-179319379309379,000297.46
2004-02-1693593592993011,500295.24
2004-02-139359359259306,500295.24
2004-02-129299309279276,500294.29
2004-02-109209309209308,500295.24
2004-02-0993093092092810,500294.60
2004-02-069249259179178,000291.11
2004-02-059209259209255,500293.65
2004-02-049269269179205,500292.06
2004-02-039279279209257,000293.65
2004-02-029119299119254,000293.65
2004-01-309219219109109,500288.89
2004-01-2992693092092020,500292.06
2004-01-289289369259368,500297.14
2004-01-279269309269278,500294.29
2004-01-2693593592692622,000293.97
2004-01-239409409329385,000297.78
2004-01-2294094093293316,500296.19
2004-01-219389459329449,000299.68
2004-01-2093293893193810,500297.78
2004-01-199319409319356,000296.83
2004-01-169429429319315,000295.56
2004-01-159419499329325,500295.87
2004-01-1496096093594114,500298.73
2004-01-1393095593095414,000302.86
2004-01-0992793392593012,500295.24
2004-01-0891592691592612,500293.97
2004-01-079159179149143,500290.16
2004-01-0691691791591612,000290.79
2004-01-059029109029103,000288.89

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