7616 (株)コロワイドの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	459	464	451	456	116,000	456
2010-12-29	450	461	450	459	143,000	459
2010-12-28	446	449	445	449	77,000	449
2010-12-27	445	445	442	444	103,500	444
2010-12-24	442	444	441	441	75,500	441
2010-12-22	443	445	443	443	91,000	443
2010-12-21	444	445	443	444	57,000	444
2010-12-20	443	445	443	443	63,500	443
2010-12-17	443	444	442	443	87,000	443
2010-12-16	443	444	442	442	70,500	442
2010-12-15	443	444	442	443	84,500	443
2010-12-14	441	443	441	443	76,000	443
2010-12-13	440	441	438	441	84,500	441
2010-12-10	443	443	438	439	185,500	439
2010-12-09	439	442	438	440	100,500	440
2010-12-08	434	438	434	437	136,000	437
2010-12-07	429	433	427	431	158,000	431
2010-12-06	420	429	420	427	109,000	427
2010-12-03	418	420	418	419	62,000	419
2010-12-02	418	419	416	416	97,500	416
2010-12-01	417	418	415	415	90,500	415
2010-11-30	420	421	417	417	113,500	417
2010-11-29	419	421	419	419	95,500	419
2010-11-26	418	419	417	417	62,000	417
2010-11-25	418	419	417	417	111,500	417
2010-11-24	419	419	416	416	130,500	416
2010-11-22	421	422	420	420	80,500	420
2010-11-19	414	419	414	418	104,000	418
2010-11-18	414	414	409	414	171,500	414
2010-11-17	421	422	406	412	325,500	412
2010-11-16	422	423	421	422	65,500	422
2010-11-15	422	423	421	422	75,500	422
2010-11-12	423	424	422	422	48,000	422
2010-11-11	427	428	421	422	125,000	422
2010-11-10	427	430	427	428	84,500	428
2010-11-09	429	431	428	429	99,500	429
2010-11-08	432	432	429	430	105,000	430
2010-11-05	433	434	432	433	76,000	433
2010-11-04	429	432	428	430	130,500	430
2010-11-02	425	427	423	425	99,500	425
2010-11-01	419	431	419	426	237,000	426
2010-10-29	404	420	401	418	264,500	418
2010-10-28	430	430	407	414	508,000	414
2010-10-27	440	440	433	434	117,500	434
2010-10-26	442	443	436	438	175,500	438
2010-10-25	443	445	439	439	104,500	439
2010-10-22	440	442	439	440	67,500	440
2010-10-21	445	445	440	440	58,500	440
2010-10-20	444	444	440	442	113,000	442
2010-10-19	443	444	442	443	45,000	443
2010-10-18	442	445	440	442	61,000	442
2010-10-15	448	448	442	443	43,000	443
2010-10-14	450	451	448	448	118,500	448
2010-10-13	444	445	441	442	83,000	442
2010-10-12	452	453	441	442	138,500	442
2010-10-08	448	450	447	450	142,500	450
2010-10-07	445	448	442	444	108,500	444
2010-10-06	443	444	440	443	168,000	443
2010-10-05	437	443	437	441	220,500	441
2010-10-04	441	441	438	438	130,000	438
2010-10-01	447	448	441	442	121,500	442
2010-09-30	456	457	446	447	203,500	447
2010-09-29	457	457	455	457	126,000	457
2010-09-28	457	458	454	457	853,000	457
2010-09-27	471	472	462	463	1,556,500	463
2010-09-24	473	474	473	473	393,500	473
2010-09-22	473	475	473	473	271,500	473
2010-09-21	473	475	472	473	273,500	473
2010-09-17	472	475	472	473	223,000	473
2010-09-16	477	478	471	472	160,000	472
2010-09-15	476	478	475	477	156,000	477
2010-09-14	479	479	475	478	148,000	478
2010-09-13	480	482	478	478	121,500	478
2010-09-10	479	482	479	480	166,000	480
2010-09-09	478	481	478	480	104,500	480
2010-09-08	478	478	476	476	84,000	476
2010-09-07	477	482	476	478	179,000	478
2010-09-06	474	477	473	477	119,000	477
2010-09-03	469	471	468	471	97,500	471
2010-09-02	470	471	466	468	132,500	468
2010-09-01	466	467	462	466	118,000	466
2010-08-31	472	472	466	466	90,000	466
2010-08-30	468	473	467	472	130,500	472
2010-08-27	464	467	463	466	72,000	466
2010-08-26	462	462	459	462	96,000	462
2010-08-25	460	462	460	461	77,500	461
2010-08-24	466	466	460	461	132,000	461
2010-08-23	467	468	465	466	62,000	466
2010-08-20	467	468	465	466	91,000	466
2010-08-19	468	469	467	469	70,500	469
2010-08-18	465	467	464	467	87,000	467
2010-08-17	463	464	462	464	44,000	464
2010-08-16	460	463	460	462	45,000	462
2010-08-13	460	462	459	460	57,000	460
2010-08-12	460	460	458	459	90,500	459
2010-08-11	462	463	460	460	64,000	460
2010-08-10	465	465	462	462	35,000	462
2010-08-09	461	464	461	464	74,000	464
2010-08-06	462	462	460	460	47,000	460
2010-08-05	463	464	461	462	81,000	462
2010-08-04	463	463	460	461	58,000	461
2010-08-03	463	465	462	462	49,500	462
2010-08-02	458	463	458	460	108,000	460
2010-07-30	461	461	454	456	114,000	456
2010-07-29	460	462	460	460	49,500	460
2010-07-28	462	463	460	461	100,000	461
2010-07-27	460	460	459	460	63,000	460
2010-07-26	458	460	457	458	61,000	458
2010-07-23	455	456	453	454	100,500	454
2010-07-22	453	455	452	453	64,000	453
2010-07-21	454	458	452	452	105,000	452
2010-07-20	455	456	450	451	156,500	451
2010-07-16	456	459	455	456	87,000	456
2010-07-15	461	461	456	456	76,000	456
2010-07-14	458	461	458	458	71,500	458
2010-07-13	457	462	456	457	121,500	457
2010-07-12	455	462	455	458	102,500	458
2010-07-09	463	463	454	455	214,000	455
2010-07-08	465	466	462	465	114,500	465
2010-07-07	458	463	457	460	131,500	460
2010-07-06	459	460	456	460	153,500	460
2010-07-05	448	459	448	457	187,000	457
2010-07-02	444	449	444	446	92,000	446
2010-07-01	445	446	443	444	114,000	444
2010-06-30	448	449	444	446	172,000	446
2010-06-29	453	453	449	451	103,000	451
2010-06-28	451	453	450	451	97,000	451
2010-06-25	451	452	449	451	95,500	451
2010-06-24	453	453	451	452	67,000	452
2010-06-23	455	456	452	453	56,500	453
2010-06-22	455	456	453	455	60,500	455
2010-06-21	455	456	452	455	80,000	455
2010-06-18	451	453	450	453	49,500	453
2010-06-17	458	458	452	452	69,000	452
2010-06-16	460	460	457	458	51,500	458
2010-06-15	459	459	455	456	60,000	456
2010-06-14	457	460	456	459	74,500	459
2010-06-11	449	456	446	454	194,500	454
2010-06-10	438	444	437	443	84,000	443
2010-06-09	437	438	434	437	107,000	437
2010-06-08	440	444	437	438	92,000	438
2010-06-07	447	447	440	440	103,000	440
2010-06-04	452	454	448	450	87,500	450
2010-06-03	451	453	450	452	86,000	452
2010-06-02	449	449	445	447	81,500	447
2010-06-01	446	449	444	449	60,000	449
2010-05-31	441	448	439	445	138,000	445
2010-05-28	433	439	432	439	132,000	439
2010-05-27	430	431	426	428	134,000	428
2010-05-26	431	434	429	430	199,500	430
2010-05-25	439	439	431	432	186,500	432
2010-05-24	437	440	436	438	115,000	438
2010-05-21	443	444	434	434	296,000	434
2010-05-20	445	452	444	451	156,500	451
2010-05-19	448	449	439	445	275,500	445
2010-05-18	452	455	448	449	325,500	449
2010-05-17	464	464	452	453	358,500	453
2010-05-14	465	470	465	468	177,000	468
2010-05-13	470	470	465	467	195,000	467
2010-05-12	470	472	466	469	202,000	469
2010-05-11	472	474	471	471	190,500	471
2010-05-10	471	475	469	470	193,500	470
2010-05-07	475	475	467	471	420,500	471
2010-05-06	475	490	472	486	962,500	486
2010-04-30	466	478	463	478	857,000	478
2010-04-28	460	461	458	458	160,500	458
2010-04-27	461	463	460	463	220,000	463
2010-04-26	461	463	459	460	135,500	460
2010-04-23	461	463	459	459	159,500	459
2010-04-22	464	464	461	463	112,500	463
2010-04-21	463	464	461	464	180,500	464
2010-04-20	458	460	457	460	126,500	460
2010-04-19	465	465	457	458	237,000	458
2010-04-16	468	468	464	465	148,500	465
2010-04-15	465	467	463	467	178,000	467
2010-04-14	463	466	461	462	178,000	462
2010-04-13	469	470	460	464	295,500	464
2010-04-12	468	471	466	467	404,000	467
2010-04-09	453	463	453	462	417,000	462
2010-04-08	453	453	450	453	281,500	453
2010-04-07	451	453	450	451	281,000	451
2010-04-06	456	457	451	452	207,000	452
2010-04-05	451	456	450	455	428,000	455
2010-04-02	454	455	447	451	540,000	451
2010-04-01	464	465	452	454	540,500	454
2010-03-31	470	470	460	465	437,500	465
2010-03-30	456	470	456	469	440,500	469
2010-03-29	451	463	450	461	758,000	461
2010-03-26	476	479	467	469	940,500	469
2010-03-25	485	486	476	476	849,500	476
2010-03-24	490	492	485	487	459,500	487
2010-03-23	495	495	490	490	401,500	490
2010-03-19	482	491	481	491	357,500	491
2010-03-18	487	488	480	481	615,500	481
2010-03-17	496	497	486	486	781,500	486
2010-03-16	499	499	494	495	285,500	495
2010-03-15	500	500	495	499	295,500	499
2010-03-12	500	500	493	496	560,500	496
2010-03-11	500	501	498	500	422,500	500
2010-03-10	504	504	498	499	584,500	499
2010-03-09	490	502	489	497	2,222,000	497
2010-03-08	503	503	491	491	892,500	491
2010-03-05	496	500	490	494	677,500	494
2010-03-04	505	509	497	497	888,000	497
2010-03-03	511	511	508	510	582,000	510
2010-03-02	514	514	509	511	1,224,000	511
2010-03-01	549	552	529	529	712,500	529
2010-02-26	542	546	528	529	897,500	529
2010-02-25	547	553	543	543	672,000	543
2010-02-24	540	547	540	544	397,500	544
2010-02-23	546	548	542	543	438,000	543
2010-02-22	551	558	538	551	1,000,000	551
2010-02-19	612	614	611	611	33,500	611
2010-02-18	614	614	610	611	27,500	611
2010-02-17	609	612	609	612	31,000	612
2010-02-16	603	608	603	606	21,500	606
2010-02-15	608	608	603	603	48,500	603
2010-02-12	605	607	603	604	60,500	604
2010-02-10	612	612	603	603	50,500	603
2010-02-09	605	606	604	604	49,000	604
2010-02-08	612	612	606	607	45,500	607
2010-02-05	616	619	608	610	80,500	610
2010-02-04	612	619	612	619	46,500	619
2010-02-03	608	611	606	611	52,000	611
2010-02-02	604	604	601	604	44,000	604
2010-02-01	603	603	593	601	94,000	601
2010-01-29	606	606	602	602	64,000	602
2010-01-28	603	605	601	602	89,500	602
2010-01-27	620	621	601	601	120,500	601
2010-01-26	623	625	616	617	80,000	617
2010-01-25	614	634	614	622	101,500	622
2010-01-22	605	615	605	614	85,500	614
2010-01-21	608	610	604	607	117,000	607
2010-01-20	621	622	607	613	109,000	613
2010-01-19	632	632	615	624	106,000	624
2010-01-18	638	639	633	635	77,500	635
2010-01-15	634	638	633	638	76,500	638
2010-01-14	629	634	627	633	60,500	633
2010-01-13	626	628	625	627	57,500	627
2010-01-12	620	627	620	626	53,500	626
2010-01-08	620	624	616	619	77,500	619
2010-01-07	611	618	611	616	62,000	616
2010-01-06	608	610	607	610	52,000	610
2010-01-05	609	609	605	607	54,000	607
2010-01-04	600	606	600	605	48,000	605

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 [2010年度]

7616 (株)コロワイドの時系列データ [2010年度]