7616 (株)コロワイド の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 535 | 538 | 533 | 537 | 36,000 | 537 |
| 2008-12-29 | 522 | 534 | 522 | 534 | 46,500 | 534 |
| 2008-12-26 | 523 | 526 | 523 | 525 | 18,000 | 525 |
| 2008-12-25 | 528 | 528 | 524 | 525 | 21,000 | 525 |
| 2008-12-24 | 525 | 527 | 525 | 526 | 29,000 | 526 |
| 2008-12-22 | 526 | 530 | 525 | 527 | 39,000 | 527 |
| 2008-12-19 | 530 | 530 | 525 | 527 | 41,500 | 527 |
| 2008-12-18 | 532 | 533 | 529 | 530 | 42,500 | 530 |
| 2008-12-17 | 530 | 535 | 527 | 535 | 54,000 | 535 |
| 2008-12-16 | 531 | 534 | 528 | 530 | 51,000 | 530 |
| 2008-12-15 | 529 | 536 | 529 | 535 | 59,500 | 535 |
| 2008-12-12 | 535 | 535 | 525 | 526 | 102,000 | 526 |
| 2008-12-11 | 530 | 535 | 528 | 535 | 58,500 | 535 |
| 2008-12-10 | 528 | 532 | 528 | 529 | 41,000 | 529 |
| 2008-12-09 | 535 | 535 | 530 | 533 | 59,500 | 533 |
| 2008-12-08 | 534 | 539 | 530 | 536 | 71,500 | 536 |
| 2008-12-05 | 526 | 535 | 526 | 530 | 57,000 | 530 |
| 2008-12-04 | 527 | 534 | 527 | 529 | 50,000 | 529 |
| 2008-12-03 | 529 | 530 | 526 | 527 | 47,500 | 527 |
| 2008-12-02 | 530 | 535 | 525 | 525 | 94,000 | 525 |
| 2008-12-01 | 537 | 540 | 532 | 537 | 79,500 | 537 |
| 2008-11-28 | 532 | 538 | 528 | 537 | 106,500 | 537 |
| 2008-11-27 | 534 | 538 | 532 | 532 | 72,500 | 532 |
| 2008-11-26 | 525 | 534 | 523 | 533 | 93,000 | 533 |
| 2008-11-25 | 506 | 540 | 503 | 540 | 219,000 | 540 |
| 2008-11-21 | 495 | 505 | 493 | 505 | 85,500 | 505 |
| 2008-11-20 | 502 | 503 | 496 | 503 | 84,000 | 503 |
| 2008-11-19 | 500 | 505 | 498 | 505 | 50,000 | 505 |
| 2008-11-18 | 497 | 503 | 497 | 498 | 50,000 | 498 |
| 2008-11-17 | 499 | 507 | 498 | 502 | 28,500 | 502 |
| 2008-11-14 | 507 | 508 | 498 | 499 | 61,000 | 499 |
| 2008-11-13 | 504 | 505 | 500 | 501 | 66,500 | 501 |
| 2008-11-12 | 504 | 509 | 501 | 508 | 49,500 | 508 |
| 2008-11-11 | 509 | 509 | 503 | 504 | 55,000 | 504 |
| 2008-11-10 | 509 | 513 | 505 | 509 | 66,000 | 509 |
| 2008-11-07 | 500 | 509 | 495 | 507 | 79,000 | 507 |
| 2008-11-06 | 505 | 511 | 498 | 509 | 84,500 | 509 |
| 2008-11-05 | 507 | 511 | 500 | 509 | 111,000 | 509 |
| 2008-11-04 | 497 | 505 | 496 | 504 | 72,500 | 504 |
| 2008-10-31 | 494 | 500 | 489 | 497 | 109,000 | 497 |
| 2008-10-30 | 484 | 495 | 484 | 493 | 78,000 | 493 |
| 2008-10-29 | 495 | 495 | 475 | 493 | 111,500 | 493 |
| 2008-10-28 | 450 | 460 | 438 | 460 | 102,000 | 460 |
| 2008-10-27 | 454 | 500 | 445 | 460 | 127,000 | 460 |
| 2008-10-24 | 473 | 478 | 459 | 464 | 104,000 | 464 |
| 2008-10-23 | 466 | 475 | 450 | 475 | 109,500 | 475 |
| 2008-10-22 | 493 | 493 | 476 | 476 | 97,000 | 476 |
| 2008-10-21 | 509 | 509 | 487 | 496 | 98,500 | 496 |
| 2008-10-20 | 479 | 497 | 479 | 497 | 128,500 | 497 |
| 2008-10-17 | 477 | 481 | 462 | 479 | 106,500 | 479 |
| 2008-10-16 | 452 | 485 | 444 | 477 | 119,500 | 477 |
| 2008-10-15 | 472 | 492 | 466 | 492 | 140,000 | 492 |
| 2008-10-14 | 473 | 473 | 456 | 473 | 122,500 | 473 |
| 2008-10-10 | 400 | 404 | 390 | 393 | 176,500 | 393 |
| 2008-10-09 | 401 | 426 | 395 | 414 | 155,500 | 414 |
| 2008-10-08 | 433 | 437 | 407 | 409 | 186,000 | 409 |
| 2008-10-07 | 433 | 454 | 432 | 450 | 201,000 | 450 |
| 2008-10-06 | 505 | 506 | 480 | 483 | 146,000 | 483 |
| 2008-10-03 | 513 | 514 | 508 | 510 | 64,000 | 510 |
| 2008-10-02 | 519 | 522 | 513 | 513 | 41,000 | 513 |
| 2008-10-01 | 517 | 523 | 515 | 520 | 115,500 | 520 |
| 2008-09-30 | 510 | 523 | 509 | 523 | 167,000 | 523 |
| 2008-09-29 | 517 | 522 | 516 | 518 | 160,000 | 518 |
| 2008-09-26 | 517 | 518 | 514 | 515 | 165,000 | 515 |
| 2008-09-25 | 518 | 519 | 515 | 515 | 534,500 | 515 |
| 2008-09-24 | 527 | 535 | 527 | 533 | 854,500 | 533 |
| 2008-09-22 | 549 | 549 | 543 | 544 | 202,000 | 544 |
| 2008-09-19 | 547 | 547 | 543 | 546 | 139,500 | 546 |
| 2008-09-18 | 540 | 546 | 530 | 543 | 159,000 | 543 |
| 2008-09-17 | 553 | 555 | 542 | 544 | 177,500 | 544 |
| 2008-09-16 | 545 | 553 | 545 | 553 | 155,500 | 553 |
| 2008-09-12 | 554 | 555 | 552 | 555 | 87,500 | 555 |
| 2008-09-11 | 554 | 555 | 553 | 554 | 61,000 | 554 |
| 2008-09-10 | 551 | 554 | 551 | 554 | 55,500 | 554 |
| 2008-09-09 | 552 | 554 | 551 | 552 | 50,500 | 552 |
| 2008-09-08 | 550 | 554 | 548 | 554 | 71,500 | 554 |
| 2008-09-05 | 549 | 550 | 546 | 549 | 107,500 | 549 |
| 2008-09-04 | 554 | 554 | 551 | 551 | 63,000 | 551 |
| 2008-09-03 | 548 | 554 | 548 | 554 | 54,000 | 554 |
| 2008-09-02 | 550 | 553 | 547 | 548 | 80,500 | 548 |
| 2008-09-01 | 557 | 558 | 554 | 554 | 60,500 | 554 |
| 2008-08-29 | 556 | 558 | 555 | 558 | 70,000 | 558 |
| 2008-08-28 | 550 | 555 | 549 | 555 | 50,000 | 555 |
| 2008-08-27 | 548 | 550 | 546 | 549 | 44,000 | 549 |
| 2008-08-26 | 542 | 548 | 542 | 548 | 41,500 | 548 |
| 2008-08-25 | 540 | 545 | 540 | 544 | 36,000 | 544 |
| 2008-08-22 | 539 | 540 | 536 | 540 | 29,000 | 540 |
| 2008-08-21 | 541 | 541 | 537 | 539 | 20,000 | 539 |
| 2008-08-20 | 539 | 539 | 535 | 539 | 38,000 | 539 |
| 2008-08-19 | 540 | 540 | 536 | 537 | 34,000 | 537 |
| 2008-08-18 | 540 | 546 | 535 | 540 | 79,000 | 540 |
| 2008-08-15 | 536 | 540 | 535 | 539 | 62,500 | 539 |
| 2008-08-14 | 538 | 539 | 537 | 537 | 45,000 | 537 |
| 2008-08-13 | 538 | 540 | 535 | 539 | 53,500 | 539 |
| 2008-08-12 | 538 | 540 | 537 | 537 | 49,000 | 537 |
| 2008-08-11 | 539 | 540 | 536 | 540 | 39,000 | 540 |
| 2008-08-08 | 536 | 539 | 533 | 538 | 56,000 | 538 |
| 2008-08-07 | 540 | 540 | 535 | 536 | 44,500 | 536 |
| 2008-08-06 | 534 | 540 | 532 | 540 | 64,500 | 540 |
| 2008-08-05 | 531 | 533 | 531 | 531 | 32,500 | 531 |
| 2008-08-04 | 532 | 536 | 530 | 531 | 39,500 | 531 |
| 2008-08-01 | 535 | 537 | 529 | 529 | 83,000 | 529 |
| 2008-07-31 | 528 | 533 | 528 | 533 | 69,000 | 533 |
| 2008-07-30 | 523 | 527 | 523 | 527 | 72,000 | 527 |
| 2008-07-29 | 525 | 527 | 521 | 524 | 72,500 | 524 |
| 2008-07-28 | 524 | 528 | 524 | 527 | 48,000 | 527 |
| 2008-07-25 | 524 | 526 | 524 | 524 | 39,000 | 524 |
| 2008-07-24 | 521 | 525 | 521 | 525 | 59,000 | 525 |
| 2008-07-23 | 521 | 522 | 520 | 520 | 59,500 | 520 |
| 2008-07-22 | 518 | 520 | 517 | 520 | 41,000 | 520 |
| 2008-07-18 | 521 | 521 | 516 | 516 | 58,000 | 516 |
| 2008-07-17 | 518 | 520 | 518 | 519 | 35,500 | 519 |
| 2008-07-16 | 518 | 519 | 517 | 518 | 39,000 | 518 |
| 2008-07-15 | 520 | 520 | 517 | 518 | 55,000 | 518 |
| 2008-07-14 | 519 | 521 | 516 | 516 | 64,500 | 516 |
| 2008-07-11 | 520 | 520 | 516 | 516 | 45,500 | 516 |
| 2008-07-10 | 515 | 519 | 515 | 517 | 46,000 | 517 |
| 2008-07-09 | 518 | 518 | 515 | 515 | 43,000 | 515 |
| 2008-07-08 | 517 | 519 | 515 | 515 | 37,000 | 515 |
| 2008-07-07 | 519 | 519 | 516 | 517 | 44,500 | 517 |
| 2008-07-04 | 517 | 518 | 516 | 517 | 32,000 | 517 |
| 2008-07-03 | 518 | 518 | 515 | 515 | 57,500 | 515 |
| 2008-07-02 | 520 | 520 | 515 | 518 | 56,000 | 518 |
| 2008-07-01 | 518 | 521 | 518 | 521 | 50,000 | 521 |
| 2008-06-30 | 515 | 519 | 515 | 519 | 40,000 | 519 |
| 2008-06-27 | 513 | 516 | 513 | 515 | 50,500 | 515 |
| 2008-06-26 | 514 | 517 | 514 | 517 | 38,500 | 517 |
| 2008-06-25 | 514 | 515 | 512 | 512 | 50,500 | 512 |
| 2008-06-24 | 513 | 515 | 513 | 514 | 21,500 | 514 |
| 2008-06-23 | 513 | 514 | 511 | 512 | 44,500 | 512 |
| 2008-06-20 | 516 | 516 | 511 | 511 | 34,000 | 511 |
| 2008-06-19 | 517 | 517 | 513 | 513 | 43,000 | 513 |
| 2008-06-18 | 514 | 518 | 514 | 516 | 39,000 | 516 |
| 2008-06-17 | 514 | 514 | 512 | 513 | 34,000 | 513 |
| 2008-06-16 | 510 | 512 | 510 | 511 | 51,500 | 511 |
| 2008-06-13 | 510 | 513 | 510 | 510 | 106,000 | 510 |
| 2008-06-12 | 511 | 513 | 510 | 513 | 98,000 | 513 |
| 2008-06-11 | 512 | 513 | 510 | 510 | 42,500 | 510 |
| 2008-06-10 | 512 | 513 | 511 | 511 | 54,000 | 511 |
| 2008-06-09 | 515 | 515 | 511 | 511 | 75,500 | 511 |
| 2008-06-06 | 518 | 519 | 516 | 516 | 40,500 | 516 |
| 2008-06-05 | 514 | 517 | 514 | 517 | 34,000 | 517 |
| 2008-06-04 | 514 | 515 | 513 | 513 | 36,500 | 513 |
| 2008-06-03 | 514 | 515 | 512 | 512 | 60,500 | 512 |
| 2008-06-02 | 514 | 515 | 513 | 514 | 40,000 | 514 |
| 2008-05-30 | 515 | 516 | 512 | 512 | 66,000 | 512 |
| 2008-05-29 | 513 | 515 | 511 | 514 | 42,500 | 514 |
| 2008-05-28 | 513 | 514 | 512 | 513 | 60,000 | 513 |
| 2008-05-27 | 513 | 514 | 512 | 513 | 44,500 | 513 |
| 2008-05-26 | 518 | 519 | 511 | 511 | 164,000 | 511 |
| 2008-05-23 | 523 | 523 | 521 | 521 | 32,000 | 521 |
| 2008-05-22 | 524 | 524 | 520 | 521 | 41,500 | 521 |
| 2008-05-21 | 525 | 525 | 520 | 520 | 47,500 | 520 |
| 2008-05-20 | 525 | 525 | 524 | 524 | 29,500 | 524 |
| 2008-05-19 | 522 | 524 | 522 | 523 | 45,000 | 523 |
| 2008-05-16 | 526 | 526 | 522 | 522 | 41,500 | 522 |
| 2008-05-15 | 523 | 525 | 521 | 523 | 70,000 | 523 |
| 2008-05-14 | 521 | 523 | 519 | 522 | 58,500 | 522 |
| 2008-05-13 | 520 | 521 | 518 | 521 | 66,500 | 521 |
| 2008-05-12 | 522 | 523 | 520 | 521 | 28,500 | 521 |
| 2008-05-09 | 526 | 526 | 520 | 520 | 45,000 | 520 |
| 2008-05-08 | 520 | 524 | 520 | 523 | 33,500 | 523 |
| 2008-05-07 | 525 | 525 | 518 | 520 | 92,500 | 520 |
| 2008-05-02 | 519 | 525 | 519 | 525 | 72,500 | 525 |
| 2008-05-01 | 513 | 518 | 512 | 517 | 61,000 | 517 |
| 2008-04-30 | 516 | 517 | 514 | 514 | 116,500 | 514 |
| 2008-04-28 | 522 | 523 | 519 | 520 | 54,000 | 520 |
| 2008-04-25 | 521 | 523 | 520 | 521 | 53,000 | 521 |
| 2008-04-24 | 525 | 525 | 519 | 519 | 52,500 | 519 |
| 2008-04-23 | 523 | 525 | 523 | 525 | 27,000 | 525 |
| 2008-04-22 | 520 | 525 | 520 | 524 | 31,500 | 524 |
| 2008-04-21 | 520 | 521 | 518 | 521 | 45,500 | 521 |
| 2008-04-18 | 520 | 520 | 515 | 516 | 59,000 | 516 |
| 2008-04-17 | 520 | 520 | 516 | 517 | 56,500 | 517 |
| 2008-04-16 | 516 | 520 | 516 | 519 | 41,000 | 519 |
| 2008-04-15 | 519 | 519 | 515 | 516 | 42,000 | 516 |
| 2008-04-14 | 520 | 520 | 516 | 519 | 56,000 | 519 |
| 2008-04-11 | 518 | 527 | 517 | 526 | 47,000 | 526 |
| 2008-04-10 | 528 | 528 | 515 | 517 | 96,500 | 517 |
| 2008-04-09 | 540 | 541 | 529 | 529 | 63,500 | 529 |
| 2008-04-08 | 539 | 542 | 539 | 539 | 32,500 | 539 |
| 2008-04-07 | 537 | 540 | 536 | 540 | 35,000 | 540 |
| 2008-04-04 | 535 | 538 | 535 | 537 | 31,000 | 537 |
| 2008-04-03 | 537 | 537 | 533 | 537 | 49,500 | 537 |
| 2008-04-02 | 532 | 538 | 532 | 535 | 56,000 | 535 |
| 2008-04-01 | 524 | 530 | 524 | 529 | 60,000 | 529 |
| 2008-03-31 | 535 | 535 | 525 | 526 | 170,000 | 526 |
| 2008-03-28 | 538 | 538 | 531 | 534 | 96,500 | 534 |
| 2008-03-27 | 531 | 539 | 530 | 539 | 151,500 | 539 |
| 2008-03-26 | 528 | 539 | 527 | 535 | 408,000 | 535 |
| 2008-03-25 | 565 | 565 | 548 | 552 | 701,500 | 552 |
| 2008-03-24 | 568 | 572 | 564 | 564 | 306,500 | 564 |
| 2008-03-21 | 563 | 568 | 562 | 568 | 170,500 | 568 |
| 2008-03-19 | 558 | 561 | 556 | 560 | 121,500 | 560 |
| 2008-03-18 | 550 | 555 | 550 | 554 | 98,000 | 554 |
| 2008-03-17 | 556 | 557 | 546 | 550 | 153,000 | 550 |
| 2008-03-14 | 556 | 558 | 555 | 557 | 152,500 | 557 |
| 2008-03-13 | 559 | 559 | 556 | 556 | 86,500 | 556 |
| 2008-03-12 | 555 | 559 | 555 | 559 | 143,500 | 559 |
| 2008-03-11 | 550 | 552 | 547 | 552 | 111,500 | 552 |
| 2008-03-10 | 550 | 553 | 550 | 550 | 83,500 | 550 |
| 2008-03-07 | 550 | 552 | 549 | 552 | 68,500 | 552 |
| 2008-03-06 | 549 | 555 | 549 | 554 | 81,500 | 554 |
| 2008-03-05 | 543 | 548 | 543 | 545 | 77,500 | 545 |
| 2008-03-04 | 541 | 550 | 541 | 547 | 119,000 | 547 |
| 2008-03-03 | 544 | 544 | 540 | 540 | 113,000 | 540 |
| 2008-02-29 | 548 | 549 | 544 | 545 | 87,000 | 545 |
| 2008-02-28 | 550 | 550 | 547 | 549 | 62,000 | 549 |
| 2008-02-27 | 552 | 554 | 549 | 550 | 104,500 | 550 |
| 2008-02-26 | 553 | 553 | 547 | 547 | 80,500 | 547 |
| 2008-02-25 | 544 | 550 | 544 | 550 | 88,500 | 550 |
| 2008-02-22 | 543 | 544 | 540 | 544 | 60,000 | 544 |
| 2008-02-21 | 543 | 544 | 539 | 543 | 57,000 | 543 |
| 2008-02-20 | 545 | 545 | 533 | 533 | 79,000 | 533 |
| 2008-02-19 | 541 | 544 | 540 | 541 | 92,000 | 541 |
| 2008-02-18 | 536 | 538 | 535 | 535 | 57,500 | 535 |
| 2008-02-15 | 533 | 535 | 530 | 531 | 79,500 | 531 |
| 2008-02-14 | 539 | 545 | 529 | 531 | 100,500 | 531 |
| 2008-02-13 | 526 | 535 | 526 | 526 | 90,000 | 526 |
| 2008-02-12 | 541 | 541 | 525 | 525 | 216,500 | 525 |
| 2008-02-08 | 547 | 554 | 540 | 540 | 87,500 | 540 |
| 2008-02-07 | 544 | 547 | 541 | 545 | 62,000 | 545 |
| 2008-02-06 | 552 | 552 | 543 | 544 | 97,500 | 544 |
| 2008-02-05 | 556 | 557 | 553 | 557 | 60,500 | 557 |
| 2008-02-04 | 549 | 557 | 549 | 556 | 80,500 | 556 |
| 2008-02-01 | 550 | 550 | 545 | 549 | 115,500 | 549 |
| 2008-01-31 | 543 | 550 | 542 | 550 | 100,500 | 550 |
| 2008-01-30 | 546 | 550 | 542 | 545 | 94,000 | 545 |
| 2008-01-29 | 545 | 545 | 539 | 545 | 67,000 | 545 |
| 2008-01-28 | 545 | 546 | 533 | 533 | 99,000 | 533 |
| 2008-01-25 | 544 | 546 | 540 | 545 | 90,000 | 545 |
| 2008-01-24 | 520 | 540 | 519 | 538 | 133,000 | 538 |
| 2008-01-23 | 510 | 519 | 510 | 512 | 111,000 | 512 |
| 2008-01-22 | 513 | 516 | 505 | 505 | 181,500 | 505 |
| 2008-01-21 | 524 | 524 | 516 | 516 | 87,500 | 516 |
| 2008-01-18 | 511 | 523 | 510 | 522 | 136,500 | 522 |
| 2008-01-17 | 510 | 515 | 510 | 514 | 129,000 | 514 |
| 2008-01-16 | 520 | 522 | 511 | 512 | 169,500 | 512 |
| 2008-01-15 | 532 | 535 | 525 | 525 | 104,000 | 525 |
| 2008-01-11 | 536 | 537 | 531 | 533 | 73,000 | 533 |
| 2008-01-10 | 534 | 537 | 532 | 535 | 49,500 | 535 |
| 2008-01-09 | 528 | 535 | 525 | 534 | 73,500 | 534 |
| 2008-01-08 | 525 | 529 | 525 | 529 | 72,500 | 529 |
| 2008-01-07 | 527 | 530 | 525 | 525 | 100,000 | 525 |
| 2008-01-04 | 531 | 531 | 525 | 526 | 72,000 | 526 |
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
