7616 (株)コロワイド の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 599 | 599 | 597 | 598 | 39,000 | 598 |
| 2009-12-29 | 593 | 599 | 592 | 598 | 39,500 | 598 |
| 2009-12-28 | 587 | 595 | 587 | 590 | 55,000 | 590 |
| 2009-12-25 | 585 | 586 | 581 | 586 | 60,000 | 586 |
| 2009-12-24 | 582 | 587 | 582 | 586 | 41,500 | 586 |
| 2009-12-22 | 580 | 584 | 580 | 582 | 34,000 | 582 |
| 2009-12-21 | 583 | 585 | 580 | 580 | 32,000 | 580 |
| 2009-12-18 | 576 | 584 | 575 | 584 | 51,500 | 584 |
| 2009-12-17 | 578 | 579 | 576 | 577 | 25,000 | 577 |
| 2009-12-16 | 573 | 578 | 571 | 577 | 68,500 | 577 |
| 2009-12-15 | 568 | 572 | 568 | 571 | 35,500 | 571 |
| 2009-12-14 | 568 | 570 | 562 | 568 | 66,000 | 568 |
| 2009-12-11 | 570 | 571 | 566 | 570 | 87,000 | 570 |
| 2009-12-10 | 564 | 569 | 564 | 569 | 55,500 | 569 |
| 2009-12-09 | 571 | 573 | 566 | 566 | 65,000 | 566 |
| 2009-12-08 | 575 | 579 | 572 | 573 | 61,000 | 573 |
| 2009-12-07 | 577 | 581 | 577 | 577 | 45,500 | 577 |
| 2009-12-04 | 579 | 579 | 572 | 575 | 43,500 | 575 |
| 2009-12-03 | 570 | 578 | 570 | 578 | 69,500 | 578 |
| 2009-12-02 | 572 | 575 | 568 | 570 | 55,500 | 570 |
| 2009-12-01 | 557 | 580 | 553 | 572 | 100,500 | 572 |
| 2009-11-30 | 534 | 556 | 534 | 555 | 98,000 | 555 |
| 2009-11-27 | 535 | 537 | 531 | 533 | 86,500 | 533 |
| 2009-11-26 | 538 | 539 | 535 | 537 | 67,000 | 537 |
| 2009-11-25 | 545 | 546 | 540 | 541 | 60,000 | 541 |
| 2009-11-24 | 563 | 563 | 546 | 547 | 100,000 | 547 |
| 2009-11-20 | 557 | 563 | 556 | 562 | 72,500 | 562 |
| 2009-11-19 | 566 | 568 | 560 | 561 | 65,500 | 561 |
| 2009-11-18 | 574 | 574 | 568 | 568 | 86,500 | 568 |
| 2009-11-17 | 577 | 578 | 573 | 574 | 55,500 | 574 |
| 2009-11-16 | 576 | 581 | 576 | 578 | 42,000 | 578 |
| 2009-11-13 | 583 | 584 | 576 | 576 | 65,000 | 576 |
| 2009-11-12 | 589 | 589 | 581 | 581 | 38,500 | 581 |
| 2009-11-11 | 584 | 588 | 584 | 586 | 44,500 | 586 |
| 2009-11-10 | 583 | 584 | 580 | 584 | 53,000 | 584 |
| 2009-11-09 | 587 | 587 | 580 | 581 | 86,500 | 581 |
| 2009-11-06 | 593 | 594 | 589 | 589 | 46,000 | 589 |
| 2009-11-05 | 592 | 595 | 591 | 592 | 30,500 | 592 |
| 2009-11-04 | 592 | 595 | 591 | 592 | 45,000 | 592 |
| 2009-11-02 | 590 | 593 | 588 | 592 | 125,000 | 592 |
| 2009-10-30 | 600 | 609 | 600 | 602 | 83,500 | 602 |
| 2009-10-29 | 596 | 597 | 592 | 596 | 120,000 | 596 |
| 2009-10-28 | 588 | 594 | 588 | 594 | 76,000 | 594 |
| 2009-10-27 | 588 | 588 | 581 | 586 | 90,500 | 586 |
| 2009-10-26 | 575 | 583 | 575 | 583 | 59,000 | 583 |
| 2009-10-23 | 574 | 576 | 572 | 573 | 58,500 | 573 |
| 2009-10-22 | 570 | 573 | 570 | 572 | 50,500 | 572 |
| 2009-10-21 | 574 | 576 | 570 | 572 | 73,500 | 572 |
| 2009-10-20 | 571 | 575 | 570 | 574 | 69,500 | 574 |
| 2009-10-19 | 566 | 570 | 566 | 569 | 55,000 | 569 |
| 2009-10-16 | 571 | 572 | 567 | 568 | 66,500 | 568 |
| 2009-10-15 | 575 | 576 | 570 | 570 | 83,000 | 570 |
| 2009-10-14 | 584 | 584 | 576 | 577 | 95,500 | 577 |
| 2009-10-13 | 576 | 594 | 576 | 583 | 108,000 | 583 |
| 2009-10-09 | 578 | 578 | 564 | 574 | 152,000 | 574 |
| 2009-10-08 | 583 | 584 | 580 | 581 | 98,500 | 581 |
| 2009-10-07 | 587 | 589 | 583 | 584 | 91,500 | 584 |
| 2009-10-06 | 595 | 595 | 589 | 590 | 64,000 | 590 |
| 2009-10-05 | 592 | 595 | 590 | 595 | 84,000 | 595 |
| 2009-10-02 | 599 | 599 | 592 | 592 | 113,500 | 592 |
| 2009-10-01 | 604 | 605 | 601 | 604 | 88,500 | 604 |
| 2009-09-30 | 600 | 608 | 595 | 603 | 159,500 | 603 |
| 2009-09-29 | 603 | 606 | 599 | 600 | 98,500 | 600 |
| 2009-09-28 | 593 | 607 | 591 | 603 | 191,500 | 603 |
| 2009-09-25 | 598 | 599 | 589 | 596 | 635,000 | 596 |
| 2009-09-24 | 617 | 618 | 604 | 605 | 1,292,500 | 605 |
| 2009-09-18 | 626 | 626 | 607 | 623 | 320,000 | 623 |
| 2009-09-17 | 652 | 654 | 621 | 631 | 248,000 | 631 |
| 2009-09-16 | 657 | 658 | 651 | 652 | 127,500 | 652 |
| 2009-09-15 | 656 | 659 | 656 | 656 | 79,000 | 656 |
| 2009-09-14 | 661 | 664 | 655 | 655 | 159,500 | 655 |
| 2009-09-11 | 666 | 669 | 663 | 665 | 151,500 | 665 |
| 2009-09-10 | 665 | 670 | 665 | 667 | 77,500 | 667 |
| 2009-09-09 | 671 | 672 | 665 | 665 | 78,500 | 665 |
| 2009-09-08 | 672 | 674 | 670 | 671 | 70,000 | 671 |
| 2009-09-07 | 662 | 672 | 662 | 672 | 116,000 | 672 |
| 2009-09-04 | 674 | 676 | 660 | 662 | 168,500 | 662 |
| 2009-09-03 | 676 | 676 | 672 | 674 | 130,500 | 674 |
| 2009-09-02 | 674 | 677 | 668 | 676 | 141,500 | 676 |
| 2009-09-01 | 663 | 680 | 662 | 678 | 148,500 | 678 |
| 2009-08-31 | 653 | 667 | 653 | 660 | 139,500 | 660 |
| 2009-08-28 | 648 | 650 | 647 | 650 | 91,500 | 650 |
| 2009-08-27 | 640 | 644 | 640 | 644 | 82,000 | 644 |
| 2009-08-26 | 640 | 641 | 636 | 639 | 62,000 | 639 |
| 2009-08-25 | 635 | 638 | 635 | 636 | 54,000 | 636 |
| 2009-08-24 | 631 | 636 | 631 | 634 | 47,000 | 634 |
| 2009-08-21 | 631 | 633 | 626 | 628 | 50,000 | 628 |
| 2009-08-20 | 629 | 635 | 624 | 632 | 60,500 | 632 |
| 2009-08-19 | 622 | 629 | 620 | 625 | 65,000 | 625 |
| 2009-08-18 | 624 | 626 | 619 | 622 | 67,500 | 622 |
| 2009-08-17 | 635 | 640 | 625 | 629 | 77,000 | 629 |
| 2009-08-14 | 622 | 648 | 622 | 633 | 151,500 | 633 |
| 2009-08-13 | 614 | 620 | 611 | 619 | 65,500 | 619 |
| 2009-08-12 | 611 | 612 | 610 | 610 | 48,500 | 610 |
| 2009-08-11 | 605 | 610 | 605 | 610 | 61,000 | 610 |
| 2009-08-10 | 599 | 602 | 599 | 602 | 45,000 | 602 |
| 2009-08-07 | 600 | 600 | 596 | 597 | 35,500 | 597 |
| 2009-08-06 | 599 | 600 | 597 | 597 | 46,500 | 597 |
| 2009-08-05 | 599 | 600 | 598 | 598 | 29,500 | 598 |
| 2009-08-04 | 599 | 599 | 597 | 598 | 49,500 | 598 |
| 2009-08-03 | 594 | 599 | 594 | 598 | 45,000 | 598 |
| 2009-07-31 | 594 | 595 | 592 | 592 | 46,000 | 592 |
| 2009-07-30 | 594 | 595 | 593 | 593 | 37,000 | 593 |
| 2009-07-29 | 590 | 594 | 590 | 592 | 29,500 | 592 |
| 2009-07-28 | 592 | 593 | 590 | 591 | 22,000 | 591 |
| 2009-07-27 | 590 | 595 | 589 | 590 | 46,000 | 590 |
| 2009-07-24 | 587 | 588 | 585 | 587 | 38,000 | 587 |
| 2009-07-23 | 582 | 586 | 582 | 585 | 46,500 | 585 |
| 2009-07-22 | 575 | 583 | 575 | 583 | 58,500 | 583 |
| 2009-07-21 | 578 | 579 | 577 | 578 | 37,500 | 578 |
| 2009-07-17 | 568 | 572 | 568 | 572 | 34,500 | 572 |
| 2009-07-16 | 572 | 576 | 567 | 567 | 30,500 | 567 |
| 2009-07-15 | 565 | 573 | 564 | 568 | 55,500 | 568 |
| 2009-07-14 | 571 | 572 | 560 | 563 | 84,500 | 563 |
| 2009-07-13 | 575 | 576 | 570 | 570 | 54,000 | 570 |
| 2009-07-10 | 578 | 578 | 573 | 576 | 40,000 | 576 |
| 2009-07-09 | 575 | 580 | 575 | 577 | 56,500 | 577 |
| 2009-07-08 | 576 | 580 | 575 | 580 | 62,500 | 580 |
| 2009-07-07 | 582 | 582 | 575 | 576 | 42,500 | 576 |
| 2009-07-06 | 578 | 578 | 571 | 571 | 44,500 | 571 |
| 2009-07-03 | 577 | 578 | 575 | 575 | 67,500 | 575 |
| 2009-07-02 | 582 | 583 | 579 | 580 | 56,000 | 580 |
| 2009-07-01 | 580 | 585 | 578 | 581 | 87,500 | 581 |
| 2009-06-30 | 583 | 588 | 580 | 583 | 81,500 | 583 |
| 2009-06-29 | 575 | 586 | 575 | 580 | 74,000 | 580 |
| 2009-06-26 | 569 | 574 | 568 | 573 | 55,000 | 573 |
| 2009-06-25 | 564 | 569 | 563 | 567 | 56,000 | 567 |
| 2009-06-24 | 564 | 565 | 561 | 562 | 38,500 | 562 |
| 2009-06-23 | 564 | 566 | 556 | 561 | 77,500 | 561 |
| 2009-06-22 | 564 | 569 | 559 | 564 | 63,500 | 564 |
| 2009-06-19 | 563 | 563 | 559 | 559 | 46,500 | 559 |
| 2009-06-18 | 562 | 563 | 560 | 563 | 32,000 | 563 |
| 2009-06-17 | 558 | 564 | 558 | 561 | 36,000 | 561 |
| 2009-06-16 | 565 | 565 | 557 | 558 | 67,500 | 558 |
| 2009-06-15 | 561 | 569 | 560 | 566 | 65,000 | 566 |
| 2009-06-12 | 555 | 557 | 553 | 556 | 81,500 | 556 |
| 2009-06-11 | 553 | 553 | 551 | 552 | 29,000 | 552 |
| 2009-06-10 | 548 | 551 | 547 | 551 | 52,500 | 551 |
| 2009-06-09 | 551 | 551 | 548 | 548 | 39,500 | 548 |
| 2009-06-08 | 550 | 554 | 549 | 549 | 51,000 | 549 |
| 2009-06-05 | 548 | 550 | 547 | 549 | 25,500 | 549 |
| 2009-06-04 | 544 | 547 | 544 | 545 | 28,000 | 545 |
| 2009-06-03 | 545 | 546 | 543 | 543 | 36,000 | 543 |
| 2009-06-02 | 545 | 546 | 543 | 544 | 32,000 | 544 |
| 2009-06-01 | 541 | 544 | 540 | 544 | 50,000 | 544 |
| 2009-05-29 | 541 | 541 | 539 | 540 | 34,000 | 540 |
| 2009-05-28 | 540 | 542 | 540 | 540 | 32,500 | 540 |
| 2009-05-27 | 540 | 545 | 540 | 541 | 50,500 | 541 |
| 2009-05-26 | 542 | 545 | 542 | 544 | 27,000 | 544 |
| 2009-05-25 | 540 | 547 | 540 | 543 | 26,500 | 543 |
| 2009-05-22 | 538 | 541 | 538 | 540 | 21,500 | 540 |
| 2009-05-21 | 542 | 542 | 538 | 538 | 21,000 | 538 |
| 2009-05-20 | 543 | 544 | 540 | 542 | 19,500 | 542 |
| 2009-05-19 | 545 | 545 | 540 | 542 | 38,500 | 542 |
| 2009-05-18 | 542 | 542 | 538 | 539 | 54,000 | 539 |
| 2009-05-15 | 545 | 546 | 541 | 545 | 40,000 | 545 |
| 2009-05-14 | 550 | 550 | 545 | 545 | 36,500 | 545 |
| 2009-05-13 | 550 | 551 | 546 | 550 | 18,000 | 550 |
| 2009-05-12 | 555 | 558 | 545 | 545 | 48,500 | 545 |
| 2009-05-11 | 547 | 554 | 547 | 554 | 80,000 | 554 |
| 2009-05-08 | 543 | 546 | 543 | 546 | 35,500 | 546 |
| 2009-05-07 | 544 | 545 | 539 | 542 | 41,500 | 542 |
| 2009-05-01 | 530 | 539 | 530 | 538 | 77,500 | 538 |
| 2009-04-30 | 525 | 529 | 525 | 527 | 81,000 | 527 |
| 2009-04-28 | 522 | 524 | 520 | 520 | 49,000 | 520 |
| 2009-04-27 | 523 | 525 | 522 | 523 | 38,500 | 523 |
| 2009-04-24 | 524 | 524 | 522 | 522 | 42,000 | 522 |
| 2009-04-23 | 526 | 528 | 524 | 525 | 50,000 | 525 |
| 2009-04-22 | 525 | 528 | 525 | 527 | 37,500 | 527 |
| 2009-04-21 | 525 | 527 | 523 | 526 | 41,000 | 526 |
| 2009-04-20 | 527 | 528 | 526 | 526 | 17,500 | 526 |
| 2009-04-17 | 526 | 528 | 525 | 525 | 20,500 | 525 |
| 2009-04-16 | 528 | 529 | 525 | 527 | 29,500 | 527 |
| 2009-04-15 | 527 | 530 | 525 | 527 | 41,500 | 527 |
| 2009-04-14 | 523 | 526 | 522 | 523 | 57,000 | 523 |
| 2009-04-13 | 524 | 526 | 523 | 523 | 39,000 | 523 |
| 2009-04-10 | 524 | 525 | 520 | 523 | 30,500 | 523 |
| 2009-04-09 | 519 | 525 | 518 | 525 | 35,000 | 525 |
| 2009-04-08 | 518 | 522 | 517 | 520 | 27,500 | 520 |
| 2009-04-07 | 516 | 521 | 515 | 520 | 44,000 | 520 |
| 2009-04-06 | 522 | 524 | 510 | 514 | 106,000 | 514 |
| 2009-04-03 | 529 | 529 | 522 | 522 | 61,500 | 522 |
| 2009-04-02 | 527 | 529 | 523 | 528 | 44,000 | 528 |
| 2009-04-01 | 516 | 528 | 515 | 528 | 58,500 | 528 |
| 2009-03-31 | 522 | 524 | 512 | 515 | 142,000 | 515 |
| 2009-03-30 | 550 | 551 | 527 | 528 | 147,000 | 528 |
| 2009-03-27 | 549 | 554 | 546 | 553 | 162,500 | 553 |
| 2009-03-26 | 548 | 550 | 544 | 549 | 373,500 | 549 |
| 2009-03-25 | 576 | 599 | 574 | 599 | 382,500 | 599 |
| 2009-03-24 | 571 | 573 | 570 | 572 | 233,500 | 572 |
| 2009-03-23 | 569 | 570 | 567 | 570 | 195,000 | 570 |
| 2009-03-19 | 566 | 568 | 566 | 568 | 83,000 | 568 |
| 2009-03-18 | 567 | 569 | 566 | 566 | 122,000 | 566 |
| 2009-03-17 | 564 | 567 | 564 | 566 | 112,500 | 566 |
| 2009-03-16 | 563 | 565 | 562 | 564 | 120,000 | 564 |
| 2009-03-13 | 562 | 563 | 560 | 562 | 133,500 | 562 |
| 2009-03-12 | 563 | 563 | 560 | 563 | 68,000 | 563 |
| 2009-03-11 | 562 | 564 | 560 | 564 | 94,500 | 564 |
| 2009-03-10 | 560 | 561 | 556 | 558 | 63,000 | 558 |
| 2009-03-09 | 560 | 563 | 559 | 562 | 68,000 | 562 |
| 2009-03-06 | 560 | 563 | 559 | 560 | 79,000 | 560 |
| 2009-03-05 | 560 | 565 | 560 | 561 | 89,000 | 561 |
| 2009-03-04 | 554 | 562 | 552 | 562 | 101,500 | 562 |
| 2009-03-03 | 553 | 556 | 552 | 554 | 71,500 | 554 |
| 2009-03-02 | 555 | 557 | 553 | 555 | 87,500 | 555 |
| 2009-02-27 | 550 | 555 | 548 | 555 | 76,500 | 555 |
| 2009-02-26 | 546 | 550 | 546 | 550 | 74,000 | 550 |
| 2009-02-25 | 547 | 548 | 543 | 548 | 68,000 | 548 |
| 2009-02-24 | 543 | 546 | 542 | 546 | 59,500 | 546 |
| 2009-02-23 | 545 | 545 | 542 | 545 | 54,500 | 545 |
| 2009-02-20 | 546 | 547 | 543 | 544 | 55,500 | 544 |
| 2009-02-19 | 548 | 548 | 544 | 547 | 45,500 | 547 |
| 2009-02-18 | 540 | 548 | 540 | 548 | 68,000 | 548 |
| 2009-02-17 | 540 | 542 | 538 | 541 | 41,000 | 541 |
| 2009-02-16 | 541 | 542 | 538 | 539 | 51,500 | 539 |
| 2009-02-13 | 544 | 545 | 537 | 537 | 103,500 | 537 |
| 2009-02-12 | 545 | 545 | 540 | 543 | 56,500 | 543 |
| 2009-02-10 | 542 | 545 | 541 | 544 | 40,000 | 544 |
| 2009-02-09 | 543 | 544 | 541 | 541 | 39,500 | 541 |
| 2009-02-06 | 541 | 545 | 541 | 542 | 40,000 | 542 |
| 2009-02-05 | 543 | 544 | 540 | 543 | 47,000 | 543 |
| 2009-02-04 | 540 | 542 | 537 | 542 | 39,000 | 542 |
| 2009-02-03 | 538 | 540 | 537 | 538 | 33,500 | 538 |
| 2009-02-02 | 538 | 540 | 536 | 540 | 54,500 | 540 |
| 2009-01-30 | 536 | 539 | 536 | 539 | 38,000 | 539 |
| 2009-01-29 | 539 | 540 | 537 | 539 | 39,500 | 539 |
| 2009-01-28 | 538 | 540 | 536 | 537 | 27,500 | 537 |
| 2009-01-27 | 533 | 540 | 532 | 540 | 74,000 | 540 |
| 2009-01-26 | 532 | 534 | 531 | 531 | 35,500 | 531 |
| 2009-01-23 | 535 | 536 | 532 | 535 | 30,500 | 535 |
| 2009-01-22 | 535 | 535 | 530 | 535 | 46,500 | 535 |
| 2009-01-21 | 530 | 535 | 530 | 534 | 61,500 | 534 |
| 2009-01-20 | 531 | 533 | 530 | 531 | 30,500 | 531 |
| 2009-01-19 | 531 | 534 | 531 | 533 | 21,000 | 533 |
| 2009-01-16 | 529 | 534 | 528 | 534 | 43,000 | 534 |
| 2009-01-15 | 529 | 530 | 526 | 527 | 50,000 | 527 |
| 2009-01-14 | 525 | 529 | 525 | 528 | 32,500 | 528 |
| 2009-01-13 | 529 | 529 | 524 | 526 | 44,500 | 526 |
| 2009-01-09 | 531 | 533 | 530 | 530 | 45,000 | 530 |
| 2009-01-08 | 536 | 536 | 530 | 532 | 26,500 | 532 |
| 2009-01-07 | 537 | 537 | 531 | 532 | 48,000 | 532 |
| 2009-01-06 | 539 | 539 | 532 | 533 | 35,000 | 533 |
| 2009-01-05 | 535 | 539 | 535 | 536 | 20,500 | 536 |
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
