7616 (株)コロワイド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 541 | 542 | 537 | 539 | 38,000 | 539 |
| 2007-12-27 | 544 | 545 | 543 | 544 | 43,500 | 544 |
| 2007-12-26 | 546 | 546 | 543 | 544 | 46,000 | 544 |
| 2007-12-25 | 530 | 554 | 530 | 539 | 186,500 | 539 |
| 2007-12-21 | 524 | 524 | 520 | 524 | 78,500 | 524 |
| 2007-12-20 | 528 | 531 | 524 | 524 | 60,000 | 524 |
| 2007-12-19 | 532 | 534 | 528 | 528 | 54,500 | 528 |
| 2007-12-18 | 520 | 538 | 520 | 538 | 180,500 | 538 |
| 2007-12-17 | 526 | 526 | 520 | 520 | 85,000 | 520 |
| 2007-12-14 | 527 | 532 | 526 | 526 | 86,000 | 526 |
| 2007-12-13 | 529 | 532 | 527 | 527 | 59,500 | 527 |
| 2007-12-12 | 530 | 530 | 528 | 530 | 50,500 | 530 |
| 2007-12-11 | 530 | 533 | 530 | 531 | 52,000 | 531 |
| 2007-12-10 | 525 | 529 | 525 | 528 | 53,000 | 528 |
| 2007-12-07 | 519 | 526 | 519 | 525 | 100,500 | 525 |
| 2007-12-06 | 519 | 520 | 518 | 519 | 43,500 | 519 |
| 2007-12-05 | 514 | 518 | 513 | 518 | 61,000 | 518 |
| 2007-12-04 | 519 | 520 | 514 | 514 | 48,000 | 514 |
| 2007-12-03 | 518 | 520 | 518 | 519 | 62,000 | 519 |
| 2007-11-30 | 515 | 517 | 514 | 515 | 85,500 | 515 |
| 2007-11-29 | 511 | 515 | 511 | 514 | 63,500 | 514 |
| 2007-11-28 | 510 | 510 | 507 | 508 | 59,000 | 508 |
| 2007-11-27 | 506 | 510 | 505 | 508 | 87,500 | 508 |
| 2007-11-26 | 506 | 510 | 504 | 506 | 128,000 | 506 |
| 2007-11-22 | 507 | 508 | 502 | 505 | 127,500 | 505 |
| 2007-11-21 | 512 | 516 | 509 | 509 | 72,500 | 509 |
| 2007-11-20 | 515 | 516 | 507 | 511 | 98,500 | 511 |
| 2007-11-19 | 515 | 517 | 515 | 516 | 45,000 | 516 |
| 2007-11-16 | 517 | 519 | 513 | 515 | 85,000 | 515 |
| 2007-11-15 | 516 | 518 | 516 | 518 | 41,500 | 518 |
| 2007-11-14 | 526 | 526 | 510 | 515 | 161,000 | 515 |
| 2007-11-13 | 517 | 518 | 515 | 517 | 76,500 | 517 |
| 2007-11-12 | 530 | 530 | 515 | 517 | 132,500 | 517 |
| 2007-11-09 | 536 | 538 | 533 | 534 | 83,000 | 534 |
| 2007-11-08 | 540 | 541 | 534 | 535 | 99,000 | 535 |
| 2007-11-07 | 547 | 547 | 543 | 543 | 46,500 | 543 |
| 2007-11-06 | 541 | 550 | 541 | 545 | 71,500 | 545 |
| 2007-11-05 | 546 | 547 | 542 | 543 | 71,500 | 543 |
| 2007-11-02 | 538 | 549 | 538 | 547 | 80,500 | 547 |
| 2007-11-01 | 540 | 548 | 540 | 546 | 56,000 | 546 |
| 2007-10-31 | 535 | 541 | 535 | 540 | 112,000 | 540 |
| 2007-10-30 | 544 | 547 | 535 | 543 | 145,000 | 543 |
| 2007-10-29 | 542 | 548 | 542 | 546 | 106,500 | 546 |
| 2007-10-26 | 539 | 540 | 536 | 539 | 43,500 | 539 |
| 2007-10-25 | 543 | 543 | 535 | 535 | 64,000 | 535 |
| 2007-10-24 | 541 | 547 | 541 | 543 | 61,500 | 543 |
| 2007-10-23 | 540 | 544 | 538 | 540 | 46,000 | 540 |
| 2007-10-22 | 531 | 540 | 530 | 538 | 58,500 | 538 |
| 2007-10-19 | 541 | 544 | 537 | 541 | 61,500 | 541 |
| 2007-10-18 | 534 | 540 | 534 | 539 | 51,000 | 539 |
| 2007-10-17 | 542 | 544 | 531 | 534 | 109,000 | 534 |
| 2007-10-16 | 553 | 554 | 541 | 545 | 66,500 | 545 |
| 2007-10-15 | 552 | 557 | 550 | 553 | 58,500 | 553 |
| 2007-10-12 | 548 | 553 | 548 | 550 | 48,500 | 550 |
| 2007-10-11 | 545 | 553 | 542 | 553 | 106,000 | 553 |
| 2007-10-10 | 543 | 547 | 542 | 544 | 67,000 | 544 |
| 2007-10-09 | 540 | 545 | 540 | 540 | 51,500 | 540 |
| 2007-10-05 | 538 | 541 | 537 | 538 | 92,500 | 538 |
| 2007-10-04 | 539 | 540 | 536 | 539 | 67,500 | 539 |
| 2007-10-03 | 539 | 540 | 536 | 539 | 72,000 | 539 |
| 2007-10-02 | 530 | 539 | 530 | 539 | 88,500 | 539 |
| 2007-10-01 | 532 | 535 | 525 | 529 | 78,000 | 529 |
| 2007-09-28 | 538 | 542 | 530 | 535 | 67,500 | 535 |
| 2007-09-27 | 528 | 543 | 527 | 539 | 134,000 | 539 |
| 2007-09-26 | 530 | 531 | 522 | 527 | 104,500 | 527 |
| 2007-09-25 | 517 | 539 | 517 | 532 | 315,000 | 532 |
| 2007-09-21 | 571 | 575 | 560 | 575 | 420,500 | 575 |
| 2007-09-20 | 568 | 574 | 568 | 573 | 332,000 | 573 |
| 2007-09-19 | 561 | 568 | 561 | 567 | 186,500 | 567 |
| 2007-09-18 | 557 | 559 | 556 | 558 | 126,000 | 558 |
| 2007-09-14 | 553 | 557 | 553 | 555 | 164,000 | 555 |
| 2007-09-13 | 553 | 553 | 548 | 550 | 94,500 | 550 |
| 2007-09-12 | 547 | 554 | 545 | 547 | 128,500 | 547 |
| 2007-09-11 | 541 | 546 | 540 | 545 | 121,000 | 545 |
| 2007-09-10 | 536 | 547 | 534 | 540 | 111,500 | 540 |
| 2007-09-07 | 541 | 544 | 536 | 539 | 75,500 | 539 |
| 2007-09-06 | 536 | 538 | 531 | 536 | 107,000 | 536 |
| 2007-09-05 | 557 | 557 | 536 | 538 | 169,500 | 538 |
| 2007-09-04 | 542 | 547 | 541 | 547 | 93,000 | 547 |
| 2007-09-03 | 529 | 536 | 529 | 534 | 98,500 | 534 |
| 2007-08-31 | 518 | 521 | 516 | 521 | 104,500 | 521 |
| 2007-08-30 | 514 | 518 | 511 | 512 | 63,000 | 512 |
| 2007-08-29 | 510 | 511 | 506 | 509 | 98,500 | 509 |
| 2007-08-28 | 513 | 515 | 511 | 512 | 96,000 | 512 |
| 2007-08-27 | 516 | 519 | 510 | 513 | 94,000 | 513 |
| 2007-08-24 | 510 | 511 | 504 | 506 | 167,000 | 506 |
| 2007-08-23 | 512 | 513 | 510 | 512 | 72,000 | 512 |
| 2007-08-22 | 506 | 508 | 503 | 504 | 160,500 | 504 |
| 2007-08-21 | 508 | 510 | 506 | 506 | 124,500 | 506 |
| 2007-08-20 | 515 | 517 | 504 | 507 | 175,000 | 507 |
| 2007-08-17 | 504 | 504 | 500 | 500 | 219,000 | 500 |
| 2007-08-16 | 510 | 512 | 500 | 505 | 241,000 | 505 |
| 2007-08-15 | 522 | 525 | 512 | 513 | 186,500 | 513 |
| 2007-08-14 | 534 | 537 | 518 | 526 | 295,500 | 526 |
| 2007-08-13 | 533 | 534 | 530 | 533 | 101,500 | 533 |
| 2007-08-10 | 530 | 539 | 529 | 533 | 225,500 | 533 |
| 2007-08-09 | 530 | 548 | 528 | 545 | 474,500 | 545 |
| 2007-08-08 | 527 | 528 | 521 | 522 | 194,500 | 522 |
| 2007-08-07 | 534 | 537 | 524 | 526 | 204,000 | 526 |
| 2007-08-06 | 530 | 536 | 526 | 532 | 383,000 | 532 |
| 2007-08-03 | 562 | 565 | 552 | 554 | 194,500 | 554 |
| 2007-08-02 | 561 | 561 | 556 | 558 | 138,000 | 558 |
| 2007-08-01 | 566 | 567 | 557 | 557 | 110,000 | 557 |
| 2007-07-31 | 556 | 564 | 556 | 564 | 107,000 | 564 |
| 2007-07-30 | 545 | 556 | 538 | 555 | 185,500 | 555 |
| 2007-07-27 | 554 | 554 | 542 | 548 | 235,500 | 548 |
| 2007-07-26 | 562 | 562 | 555 | 555 | 136,500 | 555 |
| 2007-07-25 | 557 | 561 | 555 | 559 | 129,500 | 559 |
| 2007-07-24 | 556 | 559 | 555 | 559 | 160,500 | 559 |
| 2007-07-23 | 562 | 565 | 554 | 554 | 179,000 | 554 |
| 2007-07-20 | 568 | 571 | 561 | 561 | 153,000 | 561 |
| 2007-07-19 | 563 | 566 | 563 | 565 | 174,500 | 565 |
| 2007-07-18 | 570 | 570 | 560 | 563 | 266,500 | 563 |
| 2007-07-17 | 590 | 591 | 575 | 576 | 303,000 | 576 |
| 2007-07-13 | 602 | 602 | 585 | 589 | 333,500 | 589 |
| 2007-07-12 | 603 | 605 | 600 | 601 | 76,500 | 601 |
| 2007-07-11 | 606 | 606 | 602 | 602 | 85,000 | 602 |
| 2007-07-10 | 607 | 607 | 605 | 605 | 51,000 | 605 |
| 2007-07-09 | 606 | 607 | 604 | 606 | 70,500 | 606 |
| 2007-07-06 | 608 | 608 | 603 | 605 | 76,000 | 605 |
| 2007-07-05 | 608 | 609 | 606 | 607 | 69,500 | 607 |
| 2007-07-04 | 609 | 609 | 605 | 605 | 53,000 | 605 |
| 2007-07-03 | 608 | 609 | 605 | 609 | 82,500 | 609 |
| 2007-07-02 | 609 | 610 | 604 | 604 | 74,500 | 604 |
| 2007-06-29 | 612 | 612 | 604 | 607 | 140,000 | 607 |
| 2007-06-28 | 600 | 612 | 600 | 611 | 142,000 | 611 |
| 2007-06-27 | 602 | 602 | 597 | 597 | 80,500 | 597 |
| 2007-06-26 | 603 | 604 | 597 | 599 | 107,500 | 599 |
| 2007-06-25 | 602 | 605 | 601 | 602 | 148,000 | 602 |
| 2007-06-22 | 597 | 602 | 597 | 602 | 131,000 | 602 |
| 2007-06-21 | 597 | 597 | 594 | 596 | 56,000 | 596 |
| 2007-06-20 | 596 | 597 | 593 | 594 | 109,500 | 594 |
| 2007-06-19 | 595 | 596 | 593 | 595 | 44,000 | 595 |
| 2007-06-18 | 598 | 599 | 592 | 597 | 82,500 | 597 |
| 2007-06-15 | 590 | 596 | 588 | 596 | 119,500 | 596 |
| 2007-06-14 | 585 | 589 | 584 | 587 | 90,500 | 587 |
| 2007-06-13 | 590 | 590 | 576 | 582 | 216,500 | 582 |
| 2007-06-12 | 595 | 596 | 590 | 590 | 73,000 | 590 |
| 2007-06-11 | 598 | 600 | 595 | 596 | 126,000 | 596 |
| 2007-06-08 | 588 | 592 | 587 | 589 | 216,000 | 589 |
| 2007-06-07 | 595 | 600 | 595 | 598 | 98,000 | 598 |
| 2007-06-06 | 598 | 598 | 597 | 597 | 117,500 | 597 |
| 2007-06-05 | 595 | 598 | 593 | 598 | 140,000 | 598 |
| 2007-06-04 | 601 | 603 | 595 | 595 | 117,500 | 595 |
| 2007-06-01 | 598 | 602 | 595 | 598 | 128,500 | 598 |
| 2007-05-31 | 595 | 597 | 592 | 596 | 102,500 | 596 |
| 2007-05-30 | 593 | 595 | 591 | 594 | 170,000 | 594 |
| 2007-05-29 | 588 | 596 | 588 | 592 | 90,500 | 592 |
| 2007-05-28 | 592 | 594 | 586 | 593 | 116,000 | 593 |
| 2007-05-25 | 592 | 595 | 585 | 589 | 262,500 | 589 |
| 2007-05-24 | 604 | 604 | 594 | 602 | 112,000 | 602 |
| 2007-05-23 | 595 | 600 | 595 | 597 | 136,500 | 597 |
| 2007-05-22 | 570 | 593 | 570 | 592 | 171,000 | 592 |
| 2007-05-21 | 568 | 589 | 568 | 585 | 169,000 | 585 |
| 2007-05-18 | 587 | 591 | 557 | 564 | 305,500 | 564 |
| 2007-05-17 | 592 | 598 | 587 | 590 | 195,000 | 590 |
| 2007-05-16 | 590 | 599 | 589 | 594 | 230,000 | 594 |
| 2007-05-15 | 605 | 608 | 593 | 596 | 218,500 | 596 |
| 2007-05-14 | 617 | 617 | 606 | 608 | 225,500 | 608 |
| 2007-05-11 | 600 | 619 | 600 | 617 | 257,500 | 617 |
| 2007-05-10 | 617 | 621 | 610 | 617 | 261,500 | 617 |
| 2007-05-09 | 616 | 624 | 603 | 621 | 428,500 | 621 |
| 2007-05-08 | 603 | 625 | 595 | 625 | 1,546,000 | 625 |
| 2007-05-07 | 543 | 616 | 540 | 613 | 2,423,500 | 613 |
| 2007-05-02 | 512 | 519 | 512 | 516 | 261,000 | 516 |
| 2007-05-01 | 538 | 538 | 506 | 510 | 675,500 | 510 |
| 2007-04-27 | 533 | 544 | 533 | 540 | 226,500 | 540 |
| 2007-04-26 | 520 | 527 | 515 | 527 | 222,500 | 527 |
| 2007-04-25 | 524 | 526 | 514 | 522 | 256,000 | 522 |
| 2007-04-24 | 482 | 504 | 482 | 504 | 373,500 | 504 |
| 2007-04-23 | 502 | 509 | 494 | 494 | 341,500 | 494 |
| 2007-04-20 | 525 | 525 | 510 | 512 | 240,000 | 512 |
| 2007-04-19 | 534 | 537 | 527 | 528 | 206,500 | 528 |
| 2007-04-18 | 544 | 545 | 533 | 537 | 267,500 | 537 |
| 2007-04-17 | 554 | 559 | 546 | 546 | 253,000 | 546 |
| 2007-04-16 | 572 | 573 | 554 | 554 | 282,000 | 554 |
| 2007-04-13 | 583 | 583 | 575 | 575 | 100,000 | 575 |
| 2007-04-12 | 585 | 585 | 580 | 583 | 59,500 | 583 |
| 2007-04-11 | 588 | 588 | 584 | 585 | 85,500 | 585 |
| 2007-04-10 | 584 | 587 | 583 | 584 | 104,500 | 584 |
| 2007-04-09 | 576 | 584 | 576 | 584 | 106,000 | 584 |
| 2007-04-06 | 583 | 586 | 576 | 577 | 154,000 | 577 |
| 2007-04-05 | 595 | 597 | 582 | 582 | 231,000 | 582 |
| 2007-04-04 | 590 | 596 | 589 | 594 | 201,500 | 594 |
| 2007-04-03 | 598 | 598 | 588 | 590 | 215,500 | 590 |
| 2007-04-02 | 605 | 606 | 600 | 600 | 154,500 | 600 |
| 2007-03-30 | 603 | 609 | 602 | 607 | 129,500 | 607 |
| 2007-03-29 | 605 | 606 | 600 | 606 | 112,500 | 606 |
| 2007-03-28 | 609 | 615 | 607 | 607 | 208,000 | 607 |
| 2007-03-27 | 609 | 614 | 608 | 609 | 485,000 | 609 |
| 2007-03-26 | 629 | 630 | 621 | 623 | 932,500 | 623 |
| 2007-03-23 | 633 | 634 | 628 | 630 | 267,500 | 630 |
| 2007-03-22 | 630 | 635 | 630 | 632 | 223,000 | 632 |
| 2007-03-20 | 625 | 629 | 624 | 627 | 151,000 | 627 |
| 2007-03-19 | 618 | 624 | 617 | 619 | 148,000 | 619 |
| 2007-03-16 | 623 | 623 | 614 | 614 | 165,500 | 614 |
| 2007-03-15 | 627 | 628 | 622 | 623 | 105,500 | 623 |
| 2007-03-14 | 628 | 628 | 615 | 617 | 230,500 | 617 |
| 2007-03-13 | 635 | 635 | 629 | 630 | 190,500 | 630 |
| 2007-03-12 | 633 | 633 | 628 | 632 | 180,000 | 632 |
| 2007-03-09 | 625 | 629 | 623 | 628 | 218,000 | 628 |
| 2007-03-08 | 617 | 625 | 617 | 625 | 185,500 | 625 |
| 2007-03-07 | 619 | 623 | 615 | 615 | 232,000 | 615 |
| 2007-03-06 | 600 | 612 | 597 | 612 | 321,000 | 612 |
| 2007-03-05 | 614 | 614 | 599 | 599 | 342,500 | 599 |
| 2007-03-02 | 615 | 619 | 610 | 616 | 190,500 | 616 |
| 2007-03-01 | 620 | 620 | 607 | 614 | 270,000 | 614 |
| 2007-02-28 | 600 | 612 | 590 | 611 | 561,000 | 611 |
| 2007-02-27 | 633 | 634 | 615 | 616 | 320,000 | 616 |
| 2007-02-26 | 642 | 642 | 630 | 632 | 216,500 | 632 |
| 2007-02-23 | 640 | 640 | 631 | 635 | 190,000 | 635 |
| 2007-02-22 | 627 | 635 | 625 | 634 | 130,000 | 634 |
| 2007-02-21 | 622 | 625 | 621 | 622 | 154,500 | 622 |
| 2007-02-20 | 620 | 621 | 616 | 619 | 92,000 | 619 |
| 2007-02-19 | 617 | 622 | 615 | 617 | 146,500 | 617 |
| 2007-02-16 | 617 | 617 | 608 | 611 | 218,000 | 611 |
| 2007-02-15 | 601 | 622 | 601 | 613 | 338,000 | 613 |
| 2007-02-14 | 614 | 619 | 596 | 598 | 732,000 | 598 |
| 2007-02-13 | 610 | 630 | 602 | 614 | 779,500 | 614 |
| 2007-02-09 | 647 | 652 | 643 | 649 | 174,500 | 649 |
| 2007-02-08 | 649 | 652 | 645 | 645 | 173,000 | 645 |
| 2007-02-07 | 657 | 660 | 649 | 649 | 172,000 | 649 |
| 2007-02-06 | 657 | 663 | 654 | 656 | 196,000 | 656 |
| 2007-02-05 | 657 | 659 | 652 | 653 | 145,500 | 653 |
| 2007-02-02 | 641 | 657 | 641 | 656 | 194,000 | 656 |
| 2007-02-01 | 638 | 640 | 635 | 640 | 165,000 | 640 |
| 2007-01-31 | 645 | 645 | 636 | 636 | 158,000 | 636 |
| 2007-01-30 | 640 | 646 | 640 | 644 | 109,500 | 644 |
| 2007-01-29 | 647 | 647 | 637 | 640 | 121,500 | 640 |
| 2007-01-26 | 647 | 647 | 635 | 644 | 143,500 | 644 |
| 2007-01-25 | 656 | 658 | 647 | 647 | 170,500 | 647 |
| 2007-01-24 | 655 | 657 | 650 | 653 | 135,500 | 653 |
| 2007-01-23 | 660 | 660 | 650 | 655 | 175,500 | 655 |
| 2007-01-22 | 667 | 667 | 655 | 658 | 184,500 | 658 |
| 2007-01-19 | 651 | 667 | 651 | 662 | 206,500 | 662 |
| 2007-01-18 | 655 | 655 | 642 | 652 | 272,000 | 652 |
| 2007-01-17 | 635 | 658 | 635 | 649 | 593,500 | 649 |
| 2007-01-16 | 607 | 615 | 605 | 615 | 220,500 | 615 |
| 2007-01-15 | 605 | 607 | 600 | 602 | 202,000 | 602 |
| 2007-01-12 | 596 | 607 | 590 | 604 | 308,500 | 604 |
| 2007-01-11 | 595 | 597 | 591 | 595 | 144,000 | 595 |
| 2007-01-10 | 598 | 600 | 591 | 595 | 190,000 | 595 |
| 2007-01-09 | 600 | 600 | 596 | 598 | 172,500 | 598 |
| 2007-01-05 | 606 | 606 | 597 | 598 | 245,000 | 598 |
| 2007-01-04 | 601 | 604 | 601 | 601 | 122,000 | 601 |
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
