7616 (株)コロワイドの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	599	601	597	599	100,000	599
2006-12-28	607	609	586	596	219,500	596
2006-12-27	617	617	600	603	308,000	603
2006-12-26	580	605	579	605	377,000	605
2006-12-25	571	580	568	576	295,000	576
2006-12-22	577	579	570	570	359,000	570
2006-12-21	582	585	573	579	343,500	579
2006-12-20	579	587	579	584	384,000	584
2006-12-19	595	598	571	574	780,000	574
2006-12-18	598	611	594	599	913,000	599
2006-12-15	640	645	627	629	371,500	629
2006-12-14	650	651	642	645	239,000	645
2006-12-13	651	654	643	652	171,500	652
2006-12-12	653	659	650	651	174,000	651
2006-12-11	670	673	653	656	366,500	656
2006-12-08	675	677	667	668	242,500	668
2006-12-07	673	676	671	672	139,500	672
2006-12-06	672	674	668	671	112,000	671
2006-12-05	672	674	665	665	181,500	665
2006-12-04	668	670	659	663	337,500	663
2006-12-01	666	670	660	667	183,500	667
2006-11-30	676	678	653	661	356,500	661
2006-11-29	657	659	646	656	285,000	656
2006-11-28	640	643	630	637	423,000	637
2006-11-27	617	658	611	655	694,500	655
2006-11-24	620	625	602	619	415,000	619
2006-11-22	563	613	563	610	692,000	610
2006-11-21	605	605	578	583	588,000	583
2006-11-20	621	622	593	605	577,500	605
2006-11-17	662	664	627	634	568,000	634
2006-11-16	657	674	654	662	454,500	662
2006-11-15	694	697	653	653	866,000	653
2006-11-14	670	688	670	688	552,500	688
2006-11-13	671	684	666	675	437,500	675
2006-11-10	675	694	662	689	731,500	689
2006-11-09	707	710	677	684	917,500	684
2006-11-08	745	748	707	715	787,500	715
2006-11-07	783	783	742	753	663,500	753
2006-11-06	790	793	732	753	1,030,000	753
2006-11-02	830	835	781	789	842,500	789
2006-11-01	844	867	831	856	318,500	856
2006-10-31	870	870	842	850	812,500	850
2006-10-30	931	931	880	880	678,500	880
2006-10-27	969	989	959	980	272,500	980
2006-10-26	935	969	935	965	138,000	965
2006-10-25	965	971	940	944	150,000	944
2006-10-24	980	988	966	973	156,000	973
2006-10-23	960	988	954	984	237,500	984
2006-10-20	948	971	944	966	338,500	966
2006-10-19	935	950	933	941	224,000	941
2006-10-18	930	935	927	933	137,500	933
2006-10-17	930	937	928	931	174,500	931
2006-10-16	900	935	899	928	385,500	928
2006-10-13	907	914	899	906	138,500	906
2006-10-12	889	907	883	897	147,500	897
2006-10-11	894	898	881	881	166,500	881
2006-10-10	900	910	895	896	244,000	896
2006-10-06	911	919	906	908	79,500	908
2006-10-05	914	926	912	920	329,500	920
2006-10-04	928	928	881	886	322,000	886
2006-10-03	916	932	910	927	201,500	927
2006-10-02	927	930	912	921	144,500	921
2006-09-29	892	940	892	933	477,000	933
2006-09-28	894	901	888	901	159,000	901
2006-09-27	860	896	860	894	339,500	894
2006-09-26	862	874	845	855	432,500	855
2006-09-25	901	909	882	882	712,000	882
2006-09-22	902	925	902	916	446,500	916
2006-09-21	897	917	897	912	373,000	912
2006-09-20	902	902	894	897	143,000	897
2006-09-19	899	908	899	905	250,500	905
2006-09-15	895	904	888	892	216,000	892
2006-09-14	878	919	869	915	441,500	915
2006-09-13	879	881	861	863	161,500	863
2006-09-12	880	881	843	859	524,000	859
2006-09-11	920	922	895	896	328,000	896
2006-09-08	910	938	910	922	375,500	922
2006-09-07	918	925	910	916	272,500	916
2006-09-06	930	931	910	918	168,000	918
2006-09-05	915	928	908	928	198,500	928
2006-09-04	908	919	903	904	133,500	904
2006-09-01	892	900	881	899	173,000	899
2006-08-31	870	910	870	893	363,000	893
2006-08-30	861	870	860	870	152,500	870
2006-08-29	857	866	856	859	112,500	859
2006-08-28	861	868	850	857	210,000	857
2006-08-25	843	868	843	860	193,000	860
2006-08-24	847	847	843	843	81,000	843
2006-08-23	845	849	844	848	47,500	848
2006-08-22	847	847	842	846	66,500	846
2006-08-21	848	850	843	843	81,500	843
2006-08-18	850	850	840	845	63,500	845
2006-08-17	847	857	837	838	160,500	838
2006-08-16	820	838	817	837	139,000	837
2006-08-15	802	814	800	808	106,500	808
2006-08-14	798	814	794	812	227,000	812
2006-08-11	795	799	792	797	75,000	797
2006-08-10	795	804	793	797	194,000	797
2006-08-09	776	793	776	793	147,500	793
2006-08-08	770	785	765	771	107,500	771
2006-08-07	796	796	770	770	173,500	770
2006-08-04	801	801	792	796	108,500	796
2006-08-03	794	810	794	809	222,500	809
2006-08-02	785	794	780	793	112,500	793
2006-08-01	791	795	782	786	119,500	786
2006-07-31	766	785	766	783	127,000	783
2006-07-28	742	758	740	753	118,000	753
2006-07-27	758	768	741	747	322,500	747
2006-07-26	777	782	760	760	74,000	760
2006-07-25	790	790	772	776	89,500	776
2006-07-24	787	788	767	771	153,500	771
2006-07-21	791	798	782	794	186,500	794
2006-07-20	740	785	740	781	167,000	781
2006-07-19	733	743	726	726	169,000	726
2006-07-18	759	759	731	733	212,000	733
2006-07-14	769	769	752	756	169,500	756
2006-07-13	758	777	757	765	137,000	765
2006-07-12	785	790	758	769	219,000	769
2006-07-11	795	799	779	781	143,000	781
2006-07-10	785	792	777	791	133,500	791
2006-07-07	806	807	786	788	139,000	788
2006-07-06	804	805	792	803	229,000	803
2006-07-05	811	816	800	802	221,000	802
2006-07-04	811	820	808	817	135,000	817
2006-07-03	825	825	807	807	127,500	807
2006-06-30	800	821	800	818	157,000	818
2006-06-29	794	798	790	791	158,000	791
2006-06-28	792	796	787	791	174,500	791
2006-06-27	789	802	787	802	105,500	802
2006-06-26	788	788	780	783	67,000	783
2006-06-23	779	785	765	780	105,500	780
2006-06-22	761	782	761	782	247,000	782
2006-06-21	751	765	747	756	170,000	756
2006-06-20	779	783	742	743	308,500	743
2006-06-19	780	788	778	782	125,500	782
2006-06-16	781	785	772	772	166,000	772
2006-06-15	774	774	752	759	229,500	759
2006-06-14	730	746	726	744	203,500	744
2006-06-13	749	759	737	738	180,500	738
2006-06-12	734	750	728	744	190,500	744
2006-06-09	700	735	700	725	421,500	725
2006-06-08	726	735	715	717	355,000	717
2006-06-07	770	770	737	746	382,500	746
2006-06-06	770	781	763	777	168,000	777
2006-06-05	772	796	754	776	390,500	776
2006-06-02	782	785	750	772	346,000	772
2006-06-01	808	808	785	786	220,000	786
2006-05-31	802	814	791	807	215,000	807
2006-05-30	819	819	804	810	165,500	810
2006-05-29	835	840	818	821	160,000	821
2006-05-26	826	833	824	828	94,500	828
2006-05-25	831	838	826	832	202,500	832
2006-05-24	830	842	815	839	167,500	839
2006-05-23	840	853	820	832	142,000	832
2006-05-22	860	880	842	846	160,000	846
2006-05-19	811	855	811	852	172,500	852
2006-05-18	785	833	765	831	348,500	831
2006-05-17	839	849	781	801	441,000	801
2006-05-16	882	892	835	838	384,500	838
2006-05-15	884	910	870	901	191,500	901
2006-05-12	896	896	863	885	339,500	885
2006-05-11	932	933	891	896	503,500	896
2006-05-10	962	970	930	938	258,000	938
2006-05-09	980	980	954	971	194,500	971
2006-05-08	931	988	928	970	380,500	970
2006-05-02	928	928	911	923	178,500	923
2006-05-01	957	972	926	932	314,000	932
2006-04-28	949	960	940	958	221,000	958
2006-04-27	940	944	936	942	75,500	942
2006-04-26	946	956	932	946	162,000	946
2006-04-25	929	948	929	941	109,000	941
2006-04-24	962	963	922	922	233,500	922
2006-04-21	954	981	953	966	172,500	966
2006-04-20	961	971	954	954	159,500	954
2006-04-19	984	988	971	971	94,500	971
2006-04-18	954	979	952	971	100,500	971
2006-04-17	969	972	954	954	123,500	954
2006-04-14	975	978	966	970	112,000	970
2006-04-13	991	996	976	978	229,500	978
2006-04-12	1,010	1,011	995	995	154,500	995
2006-04-11	1,030	1,030	991	1,008	204,000	1,008
2006-04-10	1,005	1,030	1,000	1,025	319,500	1,025
2006-04-07	979	1,010	979	1,001	271,000	1,001
2006-04-06	1,010	1,017	978	984	523,000	984
2006-04-05	1,031	1,045	1,013	1,016	617,500	1,016
2006-04-04	987	1,033	986	1,015	750,500	1,015
2006-04-03	970	989	966	975	726,500	975
2006-03-31	918	958	905	945	699,500	945
2006-03-30	888	908	883	894	340,000	894
2006-03-29	870	887	868	873	355,000	873
2006-03-28	841	869	838	867	385,000	867
2006-03-27	1,210	1,214	1,209	1,210	468,000	864.29
2006-03-24	1,200	1,210	1,200	1,208	210,000	862.86
2006-03-23	1,205	1,209	1,200	1,200	190,000	857.14
2006-03-22	1,210	1,215	1,180	1,193	468,500	852.14
2006-03-20	1,220	1,233	1,218	1,218	293,000	870
2006-03-17	1,258	1,271	1,230	1,235	183,000	882.14
2006-03-16	1,268	1,276	1,253	1,254	207,000	895.71
2006-03-15	1,280	1,290	1,263	1,268	274,000	905.71
2006-03-14	1,270	1,296	1,257	1,273	339,500	909.29
2006-03-13	1,220	1,244	1,215	1,238	198,000	884.29
2006-03-10	1,197	1,208	1,176	1,201	229,000	857.86
2006-03-09	1,145	1,167	1,142	1,167	174,500	833.57
2006-03-08	1,141	1,160	1,136	1,145	147,500	817.86
2006-03-07	1,152	1,162	1,140	1,144	171,000	817.14
2006-03-06	1,160	1,178	1,142	1,151	151,500	822.14
2006-03-03	1,135	1,180	1,135	1,158	156,000	827.14
2006-03-02	1,181	1,188	1,145	1,162	283,500	830
2006-03-01	1,180	1,195	1,165	1,188	130,500	848.57
2006-02-28	1,198	1,198	1,176	1,183	125,000	845
2006-02-27	1,187	1,220	1,180	1,180	151,000	842.86
2006-02-24	1,185	1,204	1,176	1,180	189,000	842.86
2006-02-23	1,200	1,228	1,177	1,184	218,500	845.71
2006-02-22	1,119	1,180	1,104	1,180	346,500	842.86
2006-02-21	987	1,114	987	1,079	335,000	770.71
2006-02-20	1,046	1,049	1,010	1,015	355,000	725
2006-02-17	1,114	1,151	1,077	1,077	288,000	769.29
2006-02-16	1,150	1,172	1,120	1,128	194,000	805.71
2006-02-15	1,170	1,188	1,144	1,157	228,500	826.43
2006-02-14	1,111	1,170	1,070	1,140	331,500	814.29
2006-02-13	1,229	1,230	1,140	1,148	408,000	820
2006-02-10	1,250	1,256	1,168	1,196	549,500	854.29
2006-02-09	1,257	1,289	1,255	1,262	400,500	901.43
2006-02-08	1,251	1,309	1,251	1,277	1,208,000	912.14
2006-02-07	1,312	1,324	1,230	1,234	1,027,500	881.43
2006-02-06	1,380	1,390	1,312	1,337	439,000	955
2006-02-03	1,390	1,390	1,362	1,369	293,000	977.86
2006-02-02	1,452	1,455	1,385	1,399	336,000	999.29
2006-02-01	1,492	1,527	1,451	1,451	316,000	1,036.43
2006-01-31	1,505	1,513	1,491	1,493	209,500	1,066.43
2006-01-30	1,485	1,515	1,470	1,492	340,500	1,065.71
2006-01-27	1,506	1,532	1,431	1,457	409,500	1,040.71
2006-01-26	1,383	1,538	1,370	1,501	388,000	1,072.14
2006-01-25	2,070	2,075	2,045	2,045	173,500	973.81
2006-01-24	1,972	2,055	1,972	2,040	169,000	971.43
2006-01-23	1,980	2,040	1,946	1,981	138,500	943.33
2006-01-20	2,055	2,070	2,000	2,030	158,500	966.67
2006-01-19	1,800	2,060	1,799	1,984	276,500	944.76
2006-01-18	2,005	2,030	1,700	1,851	427,500	881.43
2006-01-17	2,120	2,140	2,050	2,080	232,000	990.48
2006-01-16	2,180	2,185	2,105	2,145	393,500	1,021.43
2006-01-13	1,886	2,180	1,886	2,100	667,499	1,000
2006-01-12	1,892	1,915	1,874	1,880	108,500	895.24
2006-01-11	1,882	1,934	1,855	1,862	155,500	886.67
2006-01-10	1,956	1,956	1,872	1,882	171,500	896.19
2006-01-06	1,995	2,015	1,950	1,950	254,000	928.57
2006-01-05	1,806	2,065	1,806	2,010	376,500	957.14
2006-01-04	1,783	1,838	1,783	1,804	51,500	859.05

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7616 (株)コロワイド の時系列データ [2006年度]

7616 (株)コロワイドの時系列データ [2006年度]