7616 (株)コロワイド の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 785 | 786 | 769 | 781 | 278,500 | 781 |
2012-12-27 | 775 | 797 | 773 | 793 | 364,500 | 793 |
2012-12-26 | 754 | 769 | 753 | 767 | 347,500 | 767 |
2012-12-25 | 742 | 753 | 742 | 750 | 254,000 | 750 |
2012-12-21 | 742 | 745 | 739 | 742 | 185,000 | 742 |
2012-12-20 | 741 | 741 | 735 | 740 | 191,500 | 740 |
2012-12-19 | 736 | 743 | 734 | 739 | 203,000 | 739 |
2012-12-18 | 722 | 734 | 722 | 730 | 198,500 | 730 |
2012-12-17 | 718 | 725 | 717 | 722 | 161,000 | 722 |
2012-12-14 | 717 | 719 | 717 | 717 | 174,000 | 717 |
2012-12-13 | 718 | 719 | 716 | 717 | 78,500 | 717 |
2012-12-12 | 717 | 717 | 714 | 716 | 83,500 | 716 |
2012-12-11 | 717 | 718 | 714 | 716 | 67,500 | 716 |
2012-12-10 | 718 | 718 | 716 | 717 | 63,000 | 717 |
2012-12-07 | 717 | 719 | 713 | 716 | 101,500 | 716 |
2012-12-06 | 714 | 718 | 713 | 717 | 123,500 | 717 |
2012-12-05 | 710 | 714 | 708 | 712 | 142,500 | 712 |
2012-12-04 | 709 | 710 | 707 | 710 | 50,000 | 710 |
2012-12-03 | 709 | 710 | 706 | 708 | 102,500 | 708 |
2012-11-30 | 706 | 709 | 704 | 707 | 85,500 | 707 |
2012-11-29 | 710 | 710 | 702 | 706 | 117,000 | 706 |
2012-11-28 | 709 | 710 | 708 | 709 | 55,500 | 709 |
2012-11-27 | 702 | 708 | 701 | 708 | 139,000 | 708 |
2012-11-26 | 700 | 703 | 699 | 702 | 98,000 | 702 |
2012-11-22 | 698 | 699 | 696 | 696 | 75,500 | 696 |
2012-11-21 | 696 | 698 | 696 | 696 | 84,500 | 696 |
2012-11-20 | 698 | 699 | 693 | 695 | 102,000 | 695 |
2012-11-19 | 691 | 698 | 691 | 695 | 96,000 | 695 |
2012-11-16 | 686 | 693 | 685 | 691 | 85,000 | 691 |
2012-11-15 | 681 | 685 | 681 | 685 | 63,000 | 685 |
2012-11-14 | 677 | 682 | 676 | 680 | 63,500 | 680 |
2012-11-13 | 682 | 683 | 676 | 676 | 88,000 | 676 |
2012-11-12 | 676 | 683 | 676 | 680 | 86,500 | 680 |
2012-11-09 | 683 | 683 | 674 | 676 | 156,000 | 676 |
2012-11-08 | 690 | 691 | 683 | 683 | 158,000 | 683 |
2012-11-07 | 698 | 698 | 691 | 691 | 95,500 | 691 |
2012-11-06 | 706 | 706 | 692 | 694 | 140,000 | 694 |
2012-11-05 | 709 | 709 | 706 | 708 | 50,500 | 708 |
2012-11-02 | 706 | 711 | 705 | 711 | 150,000 | 711 |
2012-11-01 | 705 | 706 | 700 | 706 | 81,000 | 706 |
2012-10-31 | 705 | 708 | 698 | 707 | 160,500 | 707 |
2012-10-30 | 708 | 713 | 706 | 706 | 164,500 | 706 |
2012-10-29 | 699 | 706 | 697 | 706 | 151,000 | 706 |
2012-10-26 | 685 | 694 | 685 | 694 | 124,000 | 694 |
2012-10-25 | 681 | 685 | 679 | 685 | 111,000 | 685 |
2012-10-24 | 681 | 682 | 678 | 679 | 117,500 | 679 |
2012-10-23 | 680 | 684 | 680 | 682 | 111,000 | 682 |
2012-10-22 | 679 | 681 | 675 | 680 | 95,500 | 680 |
2012-10-19 | 679 | 683 | 676 | 678 | 86,500 | 678 |
2012-10-18 | 677 | 679 | 674 | 678 | 102,500 | 678 |
2012-10-17 | 677 | 677 | 671 | 675 | 71,500 | 675 |
2012-10-16 | 669 | 673 | 669 | 671 | 69,000 | 671 |
2012-10-15 | 667 | 669 | 663 | 667 | 93,500 | 667 |
2012-10-12 | 672 | 675 | 667 | 667 | 168,500 | 667 |
2012-10-11 | 680 | 680 | 671 | 673 | 122,500 | 673 |
2012-10-10 | 688 | 689 | 678 | 680 | 168,500 | 680 |
2012-10-09 | 690 | 695 | 688 | 689 | 202,000 | 689 |
2012-10-05 | 674 | 685 | 674 | 685 | 167,500 | 685 |
2012-10-04 | 672 | 676 | 669 | 672 | 152,500 | 672 |
2012-10-03 | 671 | 677 | 668 | 672 | 130,500 | 672 |
2012-10-02 | 682 | 683 | 669 | 673 | 178,500 | 673 |
2012-10-01 | 665 | 687 | 664 | 676 | 320,500 | 676 |
2012-09-28 | 678 | 678 | 662 | 669 | 345,000 | 669 |
2012-09-27 | 689 | 689 | 676 | 681 | 349,500 | 681 |
2012-09-26 | 694 | 696 | 691 | 695 | 907,000 | 695 |
2012-09-25 | 718 | 718 | 707 | 712 | 1,259,000 | 712 |
2012-09-24 | 712 | 726 | 712 | 720 | 564,000 | 720 |
2012-09-21 | 715 | 715 | 695 | 706 | 549,000 | 706 |
2012-09-20 | 745 | 745 | 714 | 718 | 499,500 | 718 |
2012-09-19 | 734 | 745 | 734 | 745 | 297,500 | 745 |
2012-09-18 | 726 | 746 | 726 | 732 | 416,000 | 732 |
2012-09-14 | 712 | 721 | 712 | 720 | 282,500 | 720 |
2012-09-13 | 699 | 707 | 699 | 705 | 227,500 | 705 |
2012-09-12 | 695 | 699 | 695 | 698 | 214,500 | 698 |
2012-09-11 | 690 | 694 | 689 | 693 | 120,000 | 693 |
2012-09-10 | 694 | 694 | 685 | 688 | 381,500 | 688 |
2012-09-07 | 684 | 698 | 678 | 685 | 718,500 | 685 |
2012-09-06 | 665 | 676 | 665 | 672 | 203,500 | 672 |
2012-09-05 | 661 | 666 | 661 | 664 | 105,500 | 664 |
2012-09-04 | 668 | 669 | 660 | 661 | 136,000 | 661 |
2012-09-03 | 670 | 671 | 668 | 668 | 114,000 | 668 |
2012-08-31 | 673 | 679 | 668 | 668 | 138,000 | 668 |
2012-08-30 | 684 | 684 | 666 | 673 | 218,500 | 673 |
2012-08-29 | 673 | 681 | 673 | 681 | 191,500 | 681 |
2012-08-28 | 665 | 670 | 664 | 670 | 150,500 | 670 |
2012-08-27 | 659 | 665 | 659 | 661 | 105,000 | 661 |
2012-08-24 | 657 | 659 | 656 | 657 | 68,000 | 657 |
2012-08-23 | 655 | 658 | 655 | 657 | 54,500 | 657 |
2012-08-22 | 658 | 659 | 654 | 655 | 79,500 | 655 |
2012-08-21 | 655 | 658 | 653 | 657 | 91,500 | 657 |
2012-08-20 | 650 | 657 | 650 | 654 | 117,500 | 654 |
2012-08-17 | 648 | 650 | 648 | 650 | 65,500 | 650 |
2012-08-16 | 648 | 649 | 646 | 647 | 64,500 | 647 |
2012-08-15 | 646 | 654 | 645 | 647 | 117,500 | 647 |
2012-08-14 | 637 | 645 | 637 | 644 | 100,000 | 644 |
2012-08-13 | 635 | 637 | 634 | 636 | 36,500 | 636 |
2012-08-10 | 637 | 638 | 635 | 637 | 35,500 | 637 |
2012-08-09 | 636 | 637 | 633 | 637 | 42,500 | 637 |
2012-08-08 | 630 | 637 | 630 | 637 | 85,500 | 637 |
2012-08-07 | 629 | 629 | 627 | 628 | 27,500 | 628 |
2012-08-06 | 627 | 629 | 627 | 629 | 56,500 | 629 |
2012-08-03 | 625 | 626 | 624 | 624 | 41,500 | 624 |
2012-08-02 | 625 | 627 | 623 | 626 | 53,500 | 626 |
2012-08-01 | 637 | 637 | 622 | 625 | 89,500 | 625 |
2012-07-31 | 639 | 639 | 635 | 635 | 43,500 | 635 |
2012-07-30 | 639 | 639 | 636 | 638 | 57,000 | 638 |
2012-07-27 | 628 | 634 | 628 | 631 | 81,500 | 631 |
2012-07-26 | 615 | 624 | 613 | 624 | 59,000 | 624 |
2012-07-25 | 610 | 614 | 608 | 610 | 73,500 | 610 |
2012-07-24 | 616 | 617 | 611 | 612 | 91,500 | 612 |
2012-07-23 | 628 | 628 | 613 | 618 | 123,500 | 618 |
2012-07-20 | 632 | 632 | 628 | 628 | 77,000 | 628 |
2012-07-19 | 633 | 633 | 630 | 632 | 30,500 | 632 |
2012-07-18 | 634 | 634 | 630 | 630 | 44,500 | 630 |
2012-07-17 | 631 | 636 | 630 | 631 | 57,500 | 631 |
2012-07-13 | 631 | 632 | 630 | 630 | 58,500 | 630 |
2012-07-12 | 634 | 634 | 632 | 632 | 41,500 | 632 |
2012-07-11 | 636 | 636 | 634 | 634 | 35,000 | 634 |
2012-07-10 | 636 | 638 | 635 | 635 | 45,500 | 635 |
2012-07-09 | 630 | 636 | 630 | 635 | 50,500 | 635 |
2012-07-06 | 633 | 637 | 633 | 633 | 66,500 | 633 |
2012-07-05 | 637 | 638 | 632 | 633 | 60,000 | 633 |
2012-07-04 | 639 | 641 | 632 | 638 | 138,500 | 638 |
2012-07-03 | 630 | 643 | 630 | 640 | 159,500 | 640 |
2012-07-02 | 630 | 631 | 629 | 629 | 80,000 | 629 |
2012-06-29 | 623 | 629 | 622 | 628 | 126,500 | 628 |
2012-06-28 | 620 | 624 | 617 | 622 | 129,000 | 622 |
2012-06-27 | 614 | 620 | 613 | 620 | 101,500 | 620 |
2012-06-26 | 611 | 614 | 611 | 614 | 75,500 | 614 |
2012-06-25 | 614 | 615 | 613 | 613 | 74,500 | 613 |
2012-06-22 | 609 | 613 | 608 | 611 | 84,000 | 611 |
2012-06-21 | 609 | 611 | 608 | 610 | 70,500 | 610 |
2012-06-20 | 605 | 607 | 604 | 607 | 53,000 | 607 |
2012-06-19 | 604 | 605 | 602 | 602 | 49,500 | 602 |
2012-06-18 | 600 | 603 | 600 | 603 | 63,000 | 603 |
2012-06-15 | 599 | 600 | 598 | 598 | 38,500 | 598 |
2012-06-14 | 596 | 599 | 596 | 598 | 34,500 | 598 |
2012-06-13 | 602 | 603 | 597 | 598 | 41,500 | 598 |
2012-06-12 | 601 | 602 | 596 | 602 | 95,000 | 602 |
2012-06-11 | 597 | 604 | 596 | 601 | 102,000 | 601 |
2012-06-08 | 595 | 596 | 589 | 596 | 128,000 | 596 |
2012-06-07 | 592 | 596 | 591 | 596 | 64,500 | 596 |
2012-06-06 | 585 | 590 | 585 | 590 | 60,500 | 590 |
2012-06-05 | 585 | 585 | 581 | 583 | 58,000 | 583 |
2012-06-04 | 580 | 584 | 580 | 584 | 67,000 | 584 |
2012-06-01 | 592 | 592 | 587 | 589 | 62,000 | 589 |
2012-05-31 | 581 | 594 | 581 | 593 | 103,500 | 593 |
2012-05-30 | 577 | 583 | 577 | 583 | 61,500 | 583 |
2012-05-29 | 572 | 575 | 572 | 575 | 42,000 | 575 |
2012-05-28 | 571 | 574 | 570 | 570 | 31,500 | 570 |
2012-05-25 | 572 | 576 | 570 | 570 | 51,500 | 570 |
2012-05-24 | 571 | 578 | 571 | 573 | 66,000 | 573 |
2012-05-23 | 578 | 578 | 570 | 570 | 69,000 | 570 |
2012-05-22 | 572 | 579 | 571 | 578 | 72,000 | 578 |
2012-05-21 | 565 | 570 | 565 | 568 | 69,500 | 568 |
2012-05-18 | 571 | 572 | 566 | 567 | 132,000 | 567 |
2012-05-17 | 570 | 574 | 570 | 573 | 66,500 | 573 |
2012-05-16 | 572 | 573 | 570 | 571 | 88,500 | 571 |
2012-05-15 | 579 | 581 | 570 | 573 | 128,000 | 573 |
2012-05-14 | 583 | 587 | 580 | 581 | 71,500 | 581 |
2012-05-11 | 590 | 590 | 583 | 583 | 60,000 | 583 |
2012-05-10 | 586 | 589 | 584 | 589 | 65,000 | 589 |
2012-05-09 | 593 | 594 | 586 | 586 | 94,500 | 586 |
2012-05-08 | 595 | 596 | 593 | 594 | 62,500 | 594 |
2012-05-07 | 590 | 596 | 590 | 594 | 88,000 | 594 |
2012-05-02 | 594 | 596 | 590 | 596 | 121,500 | 596 |
2012-05-01 | 587 | 590 | 584 | 590 | 96,000 | 590 |
2012-04-27 | 591 | 593 | 587 | 587 | 67,000 | 587 |
2012-04-26 | 589 | 592 | 589 | 591 | 44,500 | 591 |
2012-04-25 | 586 | 589 | 586 | 589 | 37,000 | 589 |
2012-04-24 | 588 | 590 | 585 | 585 | 64,500 | 585 |
2012-04-23 | 594 | 595 | 589 | 589 | 77,500 | 589 |
2012-04-20 | 590 | 594 | 590 | 593 | 63,500 | 593 |
2012-04-19 | 595 | 595 | 590 | 590 | 67,500 | 590 |
2012-04-18 | 592 | 596 | 591 | 596 | 140,000 | 596 |
2012-04-17 | 589 | 592 | 586 | 591 | 95,000 | 591 |
2012-04-16 | 582 | 588 | 581 | 585 | 84,500 | 585 |
2012-04-13 | 581 | 587 | 581 | 586 | 59,000 | 586 |
2012-04-12 | 585 | 585 | 580 | 581 | 84,000 | 581 |
2012-04-11 | 585 | 586 | 581 | 586 | 149,500 | 586 |
2012-04-10 | 581 | 589 | 581 | 587 | 134,500 | 587 |
2012-04-09 | 579 | 583 | 572 | 581 | 189,000 | 581 |
2012-04-06 | 575 | 585 | 575 | 580 | 229,000 | 580 |
2012-04-05 | 569 | 574 | 566 | 573 | 231,500 | 573 |
2012-04-04 | 579 | 579 | 570 | 571 | 270,500 | 571 |
2012-04-03 | 591 | 591 | 582 | 582 | 355,500 | 582 |
2012-04-02 | 605 | 606 | 593 | 594 | 302,500 | 594 |
2012-03-30 | 610 | 611 | 606 | 609 | 188,000 | 609 |
2012-03-29 | 603 | 614 | 601 | 614 | 399,000 | 614 |
2012-03-28 | 595 | 605 | 593 | 604 | 1,191,000 | 604 |
2012-03-27 | 613 | 614 | 603 | 605 | 1,272,500 | 605 |
2012-03-26 | 612 | 614 | 612 | 612 | 409,500 | 612 |
2012-03-23 | 613 | 613 | 611 | 611 | 225,000 | 611 |
2012-03-22 | 612 | 613 | 611 | 612 | 130,000 | 612 |
2012-03-21 | 612 | 613 | 610 | 610 | 214,000 | 610 |
2012-03-19 | 612 | 613 | 611 | 612 | 116,500 | 612 |
2012-03-16 | 611 | 611 | 609 | 610 | 142,000 | 610 |
2012-03-15 | 609 | 611 | 608 | 609 | 160,000 | 609 |
2012-03-14 | 612 | 613 | 608 | 608 | 170,500 | 608 |
2012-03-13 | 615 | 616 | 610 | 610 | 253,000 | 610 |
2012-03-12 | 618 | 618 | 615 | 615 | 189,500 | 615 |
2012-03-09 | 617 | 617 | 615 | 615 | 223,000 | 615 |
2012-03-08 | 618 | 619 | 615 | 615 | 156,000 | 615 |
2012-03-07 | 614 | 617 | 614 | 617 | 146,500 | 617 |
2012-03-06 | 622 | 627 | 615 | 615 | 370,000 | 615 |
2012-03-05 | 614 | 620 | 613 | 618 | 294,000 | 618 |
2012-03-02 | 608 | 614 | 608 | 613 | 299,500 | 613 |
2012-03-01 | 608 | 609 | 606 | 607 | 100,500 | 607 |
2012-02-29 | 608 | 609 | 605 | 605 | 107,500 | 605 |
2012-02-28 | 609 | 609 | 605 | 606 | 124,500 | 606 |
2012-02-27 | 612 | 612 | 605 | 607 | 253,000 | 607 |
2012-02-24 | 609 | 612 | 607 | 608 | 143,000 | 608 |
2012-02-23 | 608 | 610 | 606 | 608 | 106,000 | 608 |
2012-02-22 | 604 | 608 | 604 | 607 | 117,000 | 607 |
2012-02-21 | 605 | 607 | 601 | 605 | 142,000 | 605 |
2012-02-20 | 608 | 609 | 605 | 607 | 132,500 | 607 |
2012-02-17 | 607 | 611 | 605 | 606 | 130,500 | 606 |
2012-02-16 | 607 | 610 | 604 | 606 | 120,000 | 606 |
2012-02-15 | 611 | 611 | 605 | 609 | 212,000 | 609 |
2012-02-14 | 599 | 612 | 598 | 611 | 275,000 | 611 |
2012-02-13 | 584 | 599 | 582 | 597 | 214,000 | 597 |
2012-02-10 | 595 | 595 | 585 | 587 | 308,500 | 587 |
2012-02-09 | 598 | 599 | 597 | 597 | 143,500 | 597 |
2012-02-08 | 606 | 606 | 597 | 602 | 295,500 | 602 |
2012-02-07 | 612 | 614 | 604 | 607 | 234,000 | 607 |
2012-02-06 | 612 | 616 | 611 | 612 | 183,500 | 612 |
2012-02-03 | 611 | 615 | 608 | 610 | 372,500 | 610 |
2012-02-02 | 600 | 608 | 600 | 608 | 271,500 | 608 |
2012-02-01 | 595 | 600 | 595 | 599 | 244,000 | 599 |
2012-01-31 | 595 | 600 | 592 | 594 | 211,000 | 594 |
2012-01-30 | 583 | 599 | 583 | 596 | 265,000 | 596 |
2012-01-27 | 574 | 580 | 573 | 578 | 220,000 | 578 |
2012-01-26 | 574 | 574 | 572 | 574 | 80,000 | 574 |
2012-01-25 | 575 | 575 | 572 | 573 | 146,500 | 573 |
2012-01-24 | 568 | 575 | 566 | 575 | 166,500 | 575 |
2012-01-23 | 561 | 567 | 560 | 566 | 177,000 | 566 |
2012-01-20 | 560 | 561 | 558 | 560 | 81,000 | 560 |
2012-01-19 | 566 | 566 | 560 | 560 | 122,000 | 560 |
2012-01-18 | 565 | 566 | 562 | 565 | 97,000 | 565 |
2012-01-17 | 564 | 565 | 562 | 564 | 122,000 | 564 |
2012-01-16 | 556 | 562 | 556 | 562 | 62,000 | 562 |
2012-01-13 | 553 | 559 | 553 | 556 | 119,000 | 556 |
2012-01-12 | 561 | 561 | 548 | 553 | 131,500 | 553 |
2012-01-11 | 567 | 568 | 561 | 562 | 172,500 | 562 |
2012-01-10 | 553 | 564 | 553 | 564 | 171,000 | 564 |
2012-01-06 | 548 | 553 | 547 | 551 | 211,000 | 551 |
2012-01-05 | 545 | 548 | 543 | 547 | 261,500 | 547 |
2012-01-04 | 541 | 544 | 540 | 544 | 103,000 | 544 |
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