7616 (株)コロワイドの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	533	538	533	538	87,500	538
2011-12-29	530	534	530	534	58,000	534
2011-12-28	530	533	529	532	58,500	532
2011-12-27	525	530	525	530	252,500	530
2011-12-26	537	537	525	528	209,000	528
2011-12-22	535	537	533	537	94,000	537
2011-12-21	533	537	532	533	137,500	533
2011-12-20	523	530	523	528	238,500	528
2011-12-19	525	532	523	523	194,500	523
2011-12-16	520	525	520	522	178,000	522
2011-12-15	520	520	519	519	42,500	519
2011-12-14	520	520	519	519	41,000	519
2011-12-13	520	520	518	520	54,500	520
2011-12-12	518	520	518	520	73,000	520
2011-12-09	514	516	514	516	98,500	516
2011-12-08	515	517	514	516	34,000	516
2011-12-07	517	518	515	516	63,000	516
2011-12-06	517	518	514	516	71,000	516
2011-12-05	514	516	514	516	42,000	516
2011-12-02	514	514	511	513	31,500	513
2011-12-01	513	514	512	512	63,500	512
2011-11-30	510	512	509	512	67,000	512
2011-11-29	510	510	507	510	52,500	510
2011-11-28	509	510	507	507	39,000	507
2011-11-25	506	509	506	507	40,500	507
2011-11-24	509	509	505	505	51,500	505
2011-11-22	508	511	506	510	75,500	510
2011-11-21	505	508	505	508	39,500	508
2011-11-18	504	506	503	506	33,500	506
2011-11-17	504	506	502	506	38,500	506
2011-11-16	505	506	504	506	23,500	506
2011-11-15	506	507	504	507	26,000	507
2011-11-14	507	507	505	506	37,000	506
2011-11-11	505	505	502	505	45,000	505
2011-11-10	503	506	503	506	47,500	506
2011-11-09	503	509	502	509	56,500	509
2011-11-08	503	505	501	502	36,000	502
2011-11-07	502	504	501	502	47,000	502
2011-11-04	504	504	501	501	47,000	501
2011-11-02	506	507	501	501	89,500	501
2011-11-01	509	511	506	508	66,000	508
2011-10-31	507	512	506	509	135,500	509
2011-10-28	502	507	502	506	101,500	506
2011-10-27	498	501	496	501	66,500	501
2011-10-26	496	498	495	496	63,500	496
2011-10-25	500	500	497	497	59,500	497
2011-10-24	499	501	499	499	48,000	499
2011-10-21	497	500	497	497	39,500	497
2011-10-20	500	500	497	499	40,000	499
2011-10-19	500	501	498	498	43,500	498
2011-10-18	498	499	496	497	52,000	497
2011-10-17	499	500	496	498	46,500	498
2011-10-14	499	500	496	496	76,000	496
2011-10-13	504	504	500	500	54,000	500
2011-10-12	504	504	499	500	58,500	500
2011-10-11	500	505	500	504	113,000	504
2011-10-07	494	499	494	497	74,000	497
2011-10-06	493	496	493	493	44,500	493
2011-10-05	497	497	492	492	125,000	492
2011-10-04	490	497	490	495	154,000	495
2011-10-03	497	497	491	495	140,500	495
2011-09-30	508	508	500	504	165,000	504
2011-09-29	493	509	491	509	291,500	509
2011-09-28	489	495	486	494	891,500	494
2011-09-27	509	515	506	515	917,000	515
2011-09-26	515	516	510	510	321,000	510
2011-09-22	519	519	515	518	159,500	518
2011-09-21	521	522	518	520	197,500	520
2011-09-20	520	522	519	520	186,000	520
2011-09-16	520	521	518	521	144,500	521
2011-09-15	519	520	518	520	104,500	520
2011-09-14	518	519	516	519	125,000	519
2011-09-13	518	518	516	517	80,000	517
2011-09-12	518	519	516	518	106,000	518
2011-09-09	518	520	517	519	170,000	519
2011-09-08	516	519	515	518	158,000	518
2011-09-07	512	515	510	515	79,000	515
2011-09-06	508	513	507	512	89,500	512
2011-09-05	509	509	504	509	140,500	509
2011-09-02	514	515	510	510	125,000	510
2011-09-01	516	519	515	516	117,500	516
2011-08-31	509	515	508	515	206,000	515
2011-08-30	505	509	505	508	118,500	508
2011-08-29	500	504	500	504	131,000	504
2011-08-26	497	499	496	499	63,000	499
2011-08-25	497	498	495	497	72,500	497
2011-08-24	496	497	495	497	46,500	497
2011-08-23	494	496	494	495	65,500	495
2011-08-22	496	497	493	493	57,000	493
2011-08-19	494	497	493	495	102,500	495
2011-08-18	497	498	495	498	48,500	498
2011-08-17	495	497	494	496	42,000	496
2011-08-16	495	497	494	497	60,500	497
2011-08-15	491	495	491	494	84,000	494
2011-08-12	487	488	485	488	56,500	488
2011-08-11	480	484	478	484	73,000	484
2011-08-10	481	485	480	484	98,500	484
2011-08-09	465	476	463	474	199,000	474
2011-08-08	478	479	475	477	109,500	477
2011-08-05	481	485	480	482	156,000	482
2011-08-04	487	488	486	487	50,500	487
2011-08-03	490	490	487	487	70,000	487
2011-08-02	489	491	488	490	42,500	490
2011-08-01	484	491	484	491	91,500	491
2011-07-29	487	488	484	484	79,000	484
2011-07-28	486	488	485	488	67,000	488
2011-07-27	489	489	487	487	45,500	487
2011-07-26	489	489	487	488	54,500	488
2011-07-25	488	489	487	488	41,500	488
2011-07-22	489	490	487	487	64,500	487
2011-07-21	490	490	488	489	30,000	489
2011-07-20	490	490	488	490	46,500	490
2011-07-19	487	489	486	489	64,500	489
2011-07-15	485	487	485	487	57,500	487
2011-07-14	484	485	484	484	32,500	484
2011-07-13	485	486	484	485	46,500	485
2011-07-12	484	485	481	485	59,000	485
2011-07-11	485	485	482	484	118,000	484
2011-07-08	488	488	486	486	48,500	486
2011-07-07	488	488	486	488	53,000	488
2011-07-06	487	488	485	488	74,500	488
2011-07-05	487	489	486	487	48,000	487
2011-07-04	484	490	484	486	75,500	486
2011-07-01	489	490	482	483	104,000	483
2011-06-30	487	488	485	488	78,500	488
2011-06-29	481	485	481	484	68,000	484
2011-06-28	476	480	476	479	82,500	479
2011-06-27	473	475	471	475	91,000	475
2011-06-24	469	471	467	470	94,000	470
2011-06-23	466	468	465	468	44,500	468
2011-06-22	463	467	463	467	72,000	467
2011-06-21	462	463	459	463	41,000	463
2011-06-20	458	462	458	460	41,500	460
2011-06-17	461	462	457	457	64,500	457
2011-06-16	464	464	461	461	54,000	461
2011-06-15	465	469	462	464	123,000	464
2011-06-14	452	463	452	463	113,500	463
2011-06-13	449	452	448	451	57,000	451
2011-06-10	447	452	447	450	156,500	450
2011-06-09	446	447	446	446	44,000	446
2011-06-08	445	446	445	445	42,500	445
2011-06-07	446	446	445	445	48,000	445
2011-06-06	445	447	444	445	58,000	445
2011-06-03	448	448	443	443	64,000	443
2011-06-02	446	446	444	446	56,000	446
2011-06-01	448	448	446	447	52,000	447
2011-05-31	443	447	443	447	55,500	447
2011-05-30	442	444	442	443	39,000	443
2011-05-27	442	444	442	442	49,500	442
2011-05-26	443	444	443	443	55,000	443
2011-05-25	443	444	443	443	23,500	443
2011-05-24	442	445	442	444	44,000	444
2011-05-23	442	443	441	442	61,000	442
2011-05-20	445	446	442	442	65,500	442
2011-05-19	444	445	442	442	45,500	442
2011-05-18	442	444	442	443	46,000	443
2011-05-17	442	442	440	441	42,500	441
2011-05-16	440	444	440	442	54,000	442
2011-05-13	445	445	437	439	141,000	439
2011-05-12	447	447	445	445	35,500	445
2011-05-11	448	450	446	447	83,000	447
2011-05-10	441	447	440	447	77,000	447
2011-05-09	439	442	438	439	76,000	439
2011-05-06	439	441	435	436	166,000	436
2011-05-02	451	452	439	440	296,000	440
2011-04-28	447	453	438	450	284,500	450
2011-04-27	445	446	444	446	53,500	446
2011-04-26	447	448	445	445	57,500	445
2011-04-25	449	450	446	447	49,000	447
2011-04-22	452	452	443	446	112,500	446
2011-04-21	454	455	452	452	89,000	452
2011-04-20	442	449	441	448	77,000	448
2011-04-19	440	443	440	440	68,000	440
2011-04-18	442	443	438	441	59,000	441
2011-04-15	432	443	432	441	142,500	441
2011-04-14	429	433	428	432	83,500	432
2011-04-13	427	430	427	429	56,500	429
2011-04-12	434	434	427	428	100,000	428
2011-04-11	423	438	423	436	154,000	436
2011-04-08	417	428	416	423	154,000	423
2011-04-07	420	421	416	419	110,500	419
2011-04-06	425	425	417	418	169,500	418
2011-04-05	434	434	425	426	227,500	426
2011-04-04	434	440	431	432	164,500	432
2011-04-01	433	435	432	433	118,000	433
2011-03-31	435	435	431	434	208,500	434
2011-03-30	436	438	432	436	249,500	436
2011-03-29	441	443	422	435	742,000	435
2011-03-28	463	471	462	470	835,500	470
2011-03-25	458	463	456	461	463,000	461
2011-03-24	462	463	455	460	448,000	460
2011-03-23	475	475	466	467	358,000	467
2011-03-22	490	492	477	478	381,500	478
2011-03-18	473	487	473	486	252,500	486
2011-03-17	440	469	435	466	260,000	466
2011-03-16	403	447	402	446	355,500	446
2011-03-15	439	440	372	404	674,000	404
2011-03-14	415	472	415	443	580,000	443
2011-03-11	500	502	495	495	352,000	495
2011-03-10	507	507	502	502	137,000	502
2011-03-09	506	507	506	506	74,500	506
2011-03-08	506	507	505	506	78,500	506
2011-03-07	508	508	505	506	120,000	506
2011-03-04	507	509	507	507	106,500	507
2011-03-03	510	511	508	508	87,500	508
2011-03-02	508	510	507	507	126,500	507
2011-03-01	510	511	508	510	129,000	510
2011-02-28	507	509	505	508	117,500	508
2011-02-25	501	505	501	504	80,500	504
2011-02-24	504	508	500	501	147,000	501
2011-02-23	501	510	501	505	144,000	505
2011-02-22	512	512	500	505	232,000	505
2011-02-21	512	513	509	512	175,000	512
2011-02-18	507	510	507	510	105,500	510
2011-02-17	505	506	504	506	119,000	506
2011-02-16	501	504	501	504	87,500	504
2011-02-15	499	501	498	500	100,500	500
2011-02-14	498	498	497	498	92,000	498
2011-02-10	496	496	494	495	61,500	495
2011-02-09	496	498	495	496	91,000	496
2011-02-08	493	495	492	494	94,500	494
2011-02-07	489	490	488	490	70,500	490
2011-02-04	485	487	485	486	72,000	486
2011-02-03	486	486	484	485	52,500	485
2011-02-02	485	488	484	484	118,000	484
2011-02-01	482	485	482	485	100,000	485
2011-01-31	476	482	475	481	141,500	481
2011-01-28	481	481	476	476	91,000	476
2011-01-27	480	482	479	479	57,500	479
2011-01-26	480	480	476	477	55,000	477
2011-01-25	475	480	475	479	78,000	479
2011-01-24	473	474	469	473	81,500	473
2011-01-21	483	484	467	470	223,500	470
2011-01-20	484	484	482	483	71,000	483
2011-01-19	483	484	482	484	93,000	484
2011-01-18	478	481	478	481	128,000	481
2011-01-17	476	478	476	477	66,500	477
2011-01-14	474	475	474	475	84,500	475
2011-01-13	473	474	472	473	58,000	473
2011-01-12	470	473	469	470	123,500	470
2011-01-11	468	469	466	469	87,000	469
2011-01-07	468	468	465	465	92,500	465
2011-01-06	466	467	465	466	95,500	466
2011-01-05	467	468	464	464	82,500	464
2011-01-04	460	467	460	467	145,500	467

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 [2011年度]

7616 (株)コロワイドの時系列データ [2011年度]