7616 (株)コロワイド の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,050 | 1,058 | 1,046 | 1,057 | 394,500 | 1,057 |
| 2013-12-27 | 1,035 | 1,043 | 1,033 | 1,042 | 394,500 | 1,042 |
| 2013-12-26 | 1,005 | 1,038 | 1,004 | 1,028 | 575,500 | 1,028 |
| 2013-12-25 | 996 | 1,000 | 995 | 1,000 | 688,000 | 1,000 |
| 2013-12-24 | 999 | 1,000 | 995 | 996 | 661,500 | 996 |
| 2013-12-20 | 1,000 | 1,001 | 996 | 998 | 360,500 | 998 |
| 2013-12-19 | 1,000 | 1,004 | 999 | 1,000 | 372,000 | 1,000 |
| 2013-12-18 | 1,003 | 1,006 | 996 | 999 | 397,500 | 999 |
| 2013-12-17 | 995 | 1,009 | 995 | 1,007 | 312,000 | 1,007 |
| 2013-12-16 | 1,002 | 1,004 | 995 | 995 | 469,500 | 995 |
| 2013-12-13 | 1,020 | 1,022 | 1,002 | 1,004 | 590,500 | 1,004 |
| 2013-12-12 | 1,041 | 1,042 | 1,020 | 1,022 | 443,000 | 1,022 |
| 2013-12-11 | 1,054 | 1,055 | 1,042 | 1,045 | 266,000 | 1,045 |
| 2013-12-10 | 1,056 | 1,058 | 1,053 | 1,055 | 231,500 | 1,055 |
| 2013-12-09 | 1,060 | 1,064 | 1,054 | 1,057 | 194,500 | 1,057 |
| 2013-12-06 | 1,050 | 1,058 | 1,045 | 1,056 | 282,000 | 1,056 |
| 2013-12-05 | 1,057 | 1,063 | 1,050 | 1,050 | 253,500 | 1,050 |
| 2013-12-04 | 1,058 | 1,063 | 1,054 | 1,057 | 225,000 | 1,057 |
| 2013-12-03 | 1,054 | 1,066 | 1,054 | 1,063 | 364,500 | 1,063 |
| 2013-12-02 | 1,051 | 1,055 | 1,050 | 1,052 | 149,500 | 1,052 |
| 2013-11-29 | 1,052 | 1,058 | 1,045 | 1,051 | 289,500 | 1,051 |
| 2013-11-28 | 1,052 | 1,055 | 1,046 | 1,051 | 128,500 | 1,051 |
| 2013-11-27 | 1,048 | 1,055 | 1,045 | 1,052 | 229,500 | 1,052 |
| 2013-11-26 | 1,043 | 1,050 | 1,040 | 1,048 | 193,500 | 1,048 |
| 2013-11-25 | 1,034 | 1,043 | 1,031 | 1,043 | 289,000 | 1,043 |
| 2013-11-22 | 1,036 | 1,037 | 1,026 | 1,029 | 212,000 | 1,029 |
| 2013-11-21 | 1,034 | 1,036 | 1,025 | 1,034 | 201,000 | 1,034 |
| 2013-11-20 | 1,014 | 1,032 | 1,014 | 1,031 | 400,500 | 1,031 |
| 2013-11-19 | 1,005 | 1,015 | 1,004 | 1,013 | 245,000 | 1,013 |
| 2013-11-18 | 1,005 | 1,006 | 1,002 | 1,004 | 136,500 | 1,004 |
| 2013-11-15 | 1,000 | 1,004 | 998 | 1,004 | 189,500 | 1,004 |
| 2013-11-14 | 999 | 1,000 | 995 | 1,000 | 138,500 | 1,000 |
| 2013-11-13 | 996 | 998 | 993 | 998 | 98,000 | 998 |
| 2013-11-12 | 990 | 997 | 989 | 995 | 129,000 | 995 |
| 2013-11-11 | 995 | 997 | 988 | 990 | 116,000 | 990 |
| 2013-11-08 | 995 | 995 | 990 | 992 | 120,500 | 992 |
| 2013-11-07 | 998 | 1,000 | 992 | 999 | 112,500 | 999 |
| 2013-11-06 | 993 | 1,001 | 989 | 997 | 179,000 | 997 |
| 2013-11-05 | 985 | 998 | 982 | 996 | 194,000 | 996 |
| 2013-11-01 | 986 | 989 | 974 | 985 | 196,500 | 985 |
| 2013-10-31 | 991 | 995 | 985 | 988 | 164,500 | 988 |
| 2013-10-30 | 1,000 | 1,003 | 990 | 995 | 310,000 | 995 |
| 2013-10-29 | 1,007 | 1,007 | 998 | 1,000 | 120,000 | 1,000 |
| 2013-10-28 | 999 | 1,009 | 998 | 1,008 | 191,500 | 1,008 |
| 2013-10-25 | 999 | 999 | 993 | 993 | 138,000 | 993 |
| 2013-10-24 | 992 | 1,001 | 987 | 999 | 146,000 | 999 |
| 2013-10-23 | 995 | 1,009 | 991 | 991 | 354,000 | 991 |
| 2013-10-22 | 989 | 995 | 988 | 994 | 102,500 | 994 |
| 2013-10-21 | 985 | 989 | 984 | 987 | 98,000 | 987 |
| 2013-10-18 | 988 | 989 | 983 | 984 | 99,500 | 984 |
| 2013-10-17 | 988 | 992 | 982 | 986 | 127,500 | 986 |
| 2013-10-16 | 982 | 989 | 977 | 979 | 153,500 | 979 |
| 2013-10-15 | 988 | 990 | 971 | 976 | 183,000 | 976 |
| 2013-10-11 | 997 | 998 | 981 | 983 | 276,000 | 983 |
| 2013-10-10 | 971 | 992 | 971 | 987 | 268,000 | 987 |
| 2013-10-09 | 946 | 965 | 940 | 963 | 235,500 | 963 |
| 2013-10-08 | 935 | 949 | 928 | 945 | 299,000 | 945 |
| 2013-10-07 | 962 | 962 | 941 | 943 | 316,000 | 943 |
| 2013-10-04 | 980 | 981 | 965 | 965 | 325,000 | 965 |
| 2013-10-03 | 982 | 988 | 980 | 982 | 243,500 | 982 |
| 2013-10-02 | 992 | 1,002 | 985 | 987 | 292,500 | 987 |
| 2013-10-01 | 1,001 | 1,004 | 991 | 992 | 360,500 | 992 |
| 2013-09-30 | 1,008 | 1,015 | 1,002 | 1,006 | 291,000 | 1,006 |
| 2013-09-27 | 1,002 | 1,014 | 999 | 1,010 | 419,000 | 1,010 |
| 2013-09-26 | 984 | 1,009 | 975 | 1,002 | 1,483,500 | 1,002 |
| 2013-09-25 | 1,031 | 1,037 | 1,006 | 1,006 | 1,842,000 | 1,006 |
| 2013-09-24 | 1,048 | 1,048 | 1,031 | 1,040 | 887,500 | 1,040 |
| 2013-09-20 | 1,059 | 1,065 | 1,050 | 1,053 | 423,500 | 1,053 |
| 2013-09-19 | 1,051 | 1,060 | 1,050 | 1,059 | 342,000 | 1,059 |
| 2013-09-18 | 1,075 | 1,081 | 1,047 | 1,052 | 609,500 | 1,052 |
| 2013-09-17 | 1,091 | 1,092 | 1,076 | 1,077 | 351,500 | 1,077 |
| 2013-09-13 | 1,087 | 1,095 | 1,087 | 1,091 | 244,000 | 1,091 |
| 2013-09-12 | 1,081 | 1,097 | 1,081 | 1,091 | 191,500 | 1,091 |
| 2013-09-11 | 1,097 | 1,099 | 1,078 | 1,081 | 300,000 | 1,081 |
| 2013-09-10 | 1,079 | 1,097 | 1,078 | 1,094 | 403,500 | 1,094 |
| 2013-09-09 | 1,075 | 1,083 | 1,071 | 1,077 | 273,500 | 1,077 |
| 2013-09-06 | 1,060 | 1,066 | 1,055 | 1,060 | 234,500 | 1,060 |
| 2013-09-05 | 1,059 | 1,060 | 1,052 | 1,058 | 158,000 | 1,058 |
| 2013-09-04 | 1,050 | 1,059 | 1,049 | 1,058 | 173,500 | 1,058 |
| 2013-09-03 | 1,048 | 1,054 | 1,046 | 1,052 | 164,500 | 1,052 |
| 2013-09-02 | 1,031 | 1,053 | 1,026 | 1,041 | 235,500 | 1,041 |
| 2013-08-30 | 1,047 | 1,049 | 1,030 | 1,033 | 213,000 | 1,033 |
| 2013-08-29 | 1,039 | 1,050 | 1,039 | 1,047 | 133,500 | 1,047 |
| 2013-08-28 | 1,040 | 1,040 | 1,030 | 1,037 | 285,000 | 1,037 |
| 2013-08-27 | 1,056 | 1,056 | 1,045 | 1,051 | 204,500 | 1,051 |
| 2013-08-26 | 1,049 | 1,061 | 1,046 | 1,056 | 199,500 | 1,056 |
| 2013-08-23 | 1,050 | 1,053 | 1,040 | 1,045 | 136,000 | 1,045 |
| 2013-08-22 | 1,033 | 1,049 | 1,025 | 1,045 | 182,500 | 1,045 |
| 2013-08-21 | 1,060 | 1,068 | 1,035 | 1,040 | 354,000 | 1,040 |
| 2013-08-20 | 1,062 | 1,073 | 1,054 | 1,060 | 433,000 | 1,060 |
| 2013-08-19 | 1,041 | 1,060 | 1,041 | 1,058 | 316,000 | 1,058 |
| 2013-08-16 | 1,033 | 1,045 | 1,030 | 1,038 | 192,000 | 1,038 |
| 2013-08-15 | 1,039 | 1,045 | 1,033 | 1,035 | 253,500 | 1,035 |
| 2013-08-14 | 1,019 | 1,039 | 1,019 | 1,037 | 361,500 | 1,037 |
| 2013-08-13 | 1,009 | 1,016 | 1,009 | 1,015 | 70,500 | 1,015 |
| 2013-08-12 | 1,006 | 1,017 | 1,006 | 1,009 | 99,000 | 1,009 |
| 2013-08-09 | 1,012 | 1,016 | 1,005 | 1,006 | 128,500 | 1,006 |
| 2013-08-08 | 1,018 | 1,025 | 1,007 | 1,010 | 217,000 | 1,010 |
| 2013-08-07 | 1,019 | 1,027 | 1,013 | 1,018 | 187,000 | 1,018 |
| 2013-08-06 | 1,027 | 1,028 | 1,008 | 1,022 | 258,000 | 1,022 |
| 2013-08-05 | 1,012 | 1,025 | 1,008 | 1,022 | 260,000 | 1,022 |
| 2013-08-02 | 999 | 1,012 | 996 | 1,011 | 342,500 | 1,011 |
| 2013-08-01 | 990 | 997 | 986 | 997 | 124,000 | 997 |
| 2013-07-31 | 990 | 992 | 982 | 984 | 103,500 | 984 |
| 2013-07-30 | 963 | 994 | 961 | 994 | 187,000 | 994 |
| 2013-07-29 | 988 | 988 | 970 | 970 | 205,000 | 970 |
| 2013-07-26 | 988 | 994 | 985 | 990 | 138,500 | 990 |
| 2013-07-25 | 1,000 | 1,000 | 986 | 994 | 190,500 | 994 |
| 2013-07-24 | 991 | 1,000 | 990 | 995 | 251,000 | 995 |
| 2013-07-23 | 985 | 990 | 981 | 990 | 137,000 | 990 |
| 2013-07-22 | 983 | 985 | 979 | 984 | 118,000 | 984 |
| 2013-07-19 | 983 | 985 | 978 | 978 | 176,000 | 978 |
| 2013-07-18 | 982 | 984 | 979 | 981 | 96,500 | 981 |
| 2013-07-17 | 979 | 983 | 975 | 982 | 170,500 | 982 |
| 2013-07-16 | 978 | 980 | 975 | 979 | 102,000 | 979 |
| 2013-07-12 | 978 | 980 | 974 | 980 | 125,500 | 980 |
| 2013-07-11 | 980 | 980 | 974 | 978 | 109,000 | 978 |
| 2013-07-10 | 982 | 983 | 977 | 980 | 122,500 | 980 |
| 2013-07-09 | 981 | 984 | 975 | 978 | 138,000 | 978 |
| 2013-07-08 | 979 | 985 | 978 | 978 | 172,000 | 978 |
| 2013-07-05 | 970 | 975 | 970 | 975 | 112,500 | 975 |
| 2013-07-04 | 971 | 972 | 966 | 968 | 91,000 | 968 |
| 2013-07-03 | 974 | 974 | 965 | 971 | 127,000 | 971 |
| 2013-07-02 | 976 | 976 | 964 | 973 | 153,000 | 973 |
| 2013-07-01 | 944 | 969 | 942 | 967 | 240,000 | 967 |
| 2013-06-28 | 924 | 942 | 923 | 938 | 234,000 | 938 |
| 2013-06-27 | 912 | 919 | 909 | 919 | 127,500 | 919 |
| 2013-06-26 | 927 | 927 | 908 | 908 | 132,500 | 908 |
| 2013-06-25 | 921 | 923 | 906 | 920 | 223,000 | 920 |
| 2013-06-24 | 908 | 920 | 908 | 919 | 170,000 | 919 |
| 2013-06-21 | 884 | 900 | 878 | 900 | 195,500 | 900 |
| 2013-06-20 | 888 | 899 | 882 | 894 | 132,000 | 894 |
| 2013-06-19 | 896 | 898 | 882 | 888 | 137,000 | 888 |
| 2013-06-18 | 887 | 889 | 882 | 887 | 122,000 | 887 |
| 2013-06-17 | 853 | 884 | 852 | 879 | 185,000 | 879 |
| 2013-06-14 | 859 | 864 | 847 | 848 | 281,500 | 848 |
| 2013-06-13 | 862 | 863 | 844 | 844 | 213,500 | 844 |
| 2013-06-12 | 857 | 877 | 851 | 873 | 202,500 | 873 |
| 2013-06-11 | 876 | 887 | 867 | 870 | 264,500 | 870 |
| 2013-06-10 | 825 | 862 | 825 | 861 | 334,500 | 861 |
| 2013-06-07 | 820 | 825 | 791 | 803 | 577,500 | 803 |
| 2013-06-06 | 864 | 866 | 847 | 847 | 407,500 | 847 |
| 2013-06-05 | 875 | 914 | 875 | 881 | 290,000 | 881 |
| 2013-06-04 | 888 | 892 | 850 | 876 | 570,000 | 876 |
| 2013-06-03 | 910 | 915 | 896 | 896 | 305,500 | 896 |
| 2013-05-31 | 913 | 929 | 911 | 911 | 164,000 | 911 |
| 2013-05-30 | 926 | 927 | 907 | 910 | 243,000 | 910 |
| 2013-05-29 | 917 | 937 | 905 | 930 | 304,000 | 930 |
| 2013-05-28 | 907 | 928 | 901 | 905 | 316,500 | 905 |
| 2013-05-27 | 938 | 938 | 903 | 912 | 345,500 | 912 |
| 2013-05-24 | 937 | 959 | 927 | 942 | 387,500 | 942 |
| 2013-05-23 | 969 | 970 | 937 | 937 | 380,000 | 937 |
| 2013-05-22 | 974 | 975 | 970 | 970 | 137,000 | 970 |
| 2013-05-21 | 984 | 984 | 972 | 974 | 150,500 | 974 |
| 2013-05-20 | 986 | 987 | 976 | 982 | 161,500 | 982 |
| 2013-05-17 | 957 | 983 | 953 | 979 | 220,500 | 979 |
| 2013-05-16 | 980 | 980 | 951 | 964 | 261,500 | 964 |
| 2013-05-15 | 983 | 988 | 975 | 977 | 190,500 | 977 |
| 2013-05-14 | 988 | 989 | 979 | 983 | 178,500 | 983 |
| 2013-05-13 | 987 | 993 | 976 | 989 | 215,000 | 989 |
| 2013-05-10 | 996 | 997 | 985 | 985 | 299,500 | 985 |
| 2013-05-09 | 991 | 997 | 990 | 990 | 207,000 | 990 |
| 2013-05-08 | 995 | 995 | 985 | 986 | 175,500 | 986 |
| 2013-05-07 | 988 | 996 | 983 | 991 | 256,500 | 991 |
| 2013-05-02 | 988 | 992 | 974 | 977 | 284,000 | 977 |
| 2013-05-01 | 987 | 997 | 983 | 993 | 265,500 | 993 |
| 2013-04-30 | 965 | 980 | 964 | 977 | 291,000 | 977 |
| 2013-04-26 | 970 | 970 | 956 | 962 | 223,000 | 962 |
| 2013-04-25 | 965 | 969 | 962 | 966 | 161,500 | 966 |
| 2013-04-24 | 963 | 966 | 960 | 963 | 104,500 | 963 |
| 2013-04-23 | 953 | 962 | 949 | 956 | 177,500 | 956 |
| 2013-04-22 | 942 | 955 | 942 | 948 | 141,500 | 948 |
| 2013-04-19 | 945 | 947 | 935 | 940 | 187,500 | 940 |
| 2013-04-18 | 947 | 953 | 941 | 945 | 156,500 | 945 |
| 2013-04-17 | 930 | 950 | 930 | 946 | 195,500 | 946 |
| 2013-04-16 | 927 | 937 | 920 | 929 | 244,000 | 929 |
| 2013-04-15 | 943 | 949 | 937 | 940 | 148,000 | 940 |
| 2013-04-12 | 953 | 961 | 946 | 949 | 200,000 | 949 |
| 2013-04-11 | 956 | 965 | 951 | 961 | 168,500 | 961 |
| 2013-04-10 | 965 | 968 | 951 | 956 | 260,500 | 956 |
| 2013-04-09 | 978 | 979 | 964 | 966 | 176,500 | 966 |
| 2013-04-08 | 977 | 978 | 960 | 975 | 271,500 | 975 |
| 2013-04-05 | 980 | 987 | 960 | 964 | 463,500 | 964 |
| 2013-04-04 | 941 | 961 | 921 | 958 | 376,000 | 958 |
| 2013-04-03 | 925 | 947 | 925 | 940 | 267,000 | 940 |
| 2013-04-02 | 880 | 940 | 867 | 918 | 669,500 | 918 |
| 2013-04-01 | 965 | 965 | 905 | 912 | 607,000 | 912 |
| 2013-03-29 | 992 | 996 | 968 | 973 | 444,000 | 973 |
| 2013-03-28 | 986 | 998 | 986 | 992 | 294,000 | 992 |
| 2013-03-27 | 993 | 1,000 | 982 | 990 | 1,155,000 | 990 |
| 2013-03-26 | 1,009 | 1,030 | 1,008 | 1,011 | 1,316,000 | 1,011 |
| 2013-03-25 | 1,040 | 1,053 | 1,022 | 1,023 | 672,000 | 1,023 |
| 2013-03-22 | 1,060 | 1,060 | 1,041 | 1,041 | 441,500 | 1,041 |
| 2013-03-21 | 1,085 | 1,089 | 1,052 | 1,067 | 559,500 | 1,067 |
| 2013-03-19 | 1,064 | 1,086 | 1,062 | 1,075 | 491,000 | 1,075 |
| 2013-03-18 | 1,040 | 1,067 | 1,032 | 1,053 | 763,000 | 1,053 |
| 2013-03-15 | 1,009 | 1,038 | 1,008 | 1,038 | 657,000 | 1,038 |
| 2013-03-14 | 998 | 1,008 | 997 | 1,007 | 288,000 | 1,007 |
| 2013-03-13 | 1,001 | 1,004 | 996 | 997 | 320,000 | 997 |
| 2013-03-12 | 1,012 | 1,014 | 1,002 | 1,002 | 343,000 | 1,002 |
| 2013-03-11 | 1,000 | 1,013 | 997 | 1,008 | 437,500 | 1,008 |
| 2013-03-08 | 998 | 1,002 | 993 | 996 | 394,500 | 996 |
| 2013-03-07 | 1,003 | 1,006 | 996 | 1,000 | 294,000 | 1,000 |
| 2013-03-06 | 995 | 1,009 | 994 | 999 | 381,500 | 999 |
| 2013-03-05 | 998 | 1,003 | 987 | 992 | 359,000 | 992 |
| 2013-03-04 | 987 | 997 | 983 | 994 | 402,000 | 994 |
| 2013-03-01 | 980 | 987 | 977 | 984 | 230,000 | 984 |
| 2013-02-28 | 980 | 982 | 975 | 979 | 152,000 | 979 |
| 2013-02-27 | 984 | 984 | 969 | 972 | 264,000 | 972 |
| 2013-02-26 | 970 | 982 | 968 | 980 | 246,500 | 980 |
| 2013-02-25 | 978 | 985 | 974 | 979 | 227,000 | 979 |
| 2013-02-22 | 965 | 972 | 961 | 967 | 170,000 | 967 |
| 2013-02-21 | 979 | 980 | 966 | 967 | 332,000 | 967 |
| 2013-02-20 | 981 | 985 | 972 | 982 | 283,000 | 982 |
| 2013-02-19 | 971 | 983 | 971 | 979 | 342,000 | 979 |
| 2013-02-18 | 920 | 967 | 916 | 963 | 533,000 | 963 |
| 2013-02-15 | 948 | 949 | 911 | 923 | 591,000 | 923 |
| 2013-02-14 | 969 | 971 | 953 | 955 | 252,000 | 955 |
| 2013-02-13 | 974 | 982 | 968 | 972 | 234,500 | 972 |
| 2013-02-12 | 965 | 987 | 964 | 974 | 364,500 | 974 |
| 2013-02-08 | 994 | 994 | 961 | 965 | 448,000 | 965 |
| 2013-02-07 | 986 | 999 | 986 | 992 | 388,500 | 992 |
| 2013-02-06 | 987 | 1,001 | 986 | 988 | 399,500 | 988 |
| 2013-02-05 | 996 | 1,001 | 981 | 986 | 540,000 | 986 |
| 2013-02-04 | 972 | 1,005 | 972 | 998 | 793,500 | 998 |
| 2013-02-01 | 914 | 968 | 912 | 959 | 710,000 | 959 |
| 2013-01-31 | 902 | 915 | 901 | 906 | 296,500 | 906 |
| 2013-01-30 | 899 | 905 | 893 | 901 | 220,000 | 901 |
| 2013-01-29 | 904 | 908 | 892 | 894 | 369,500 | 894 |
| 2013-01-28 | 890 | 904 | 886 | 901 | 361,000 | 901 |
| 2013-01-25 | 882 | 889 | 878 | 886 | 234,000 | 886 |
| 2013-01-24 | 870 | 882 | 866 | 880 | 189,000 | 880 |
| 2013-01-23 | 882 | 887 | 873 | 874 | 239,000 | 874 |
| 2013-01-22 | 892 | 896 | 876 | 881 | 415,000 | 881 |
| 2013-01-21 | 868 | 891 | 868 | 886 | 398,000 | 886 |
| 2013-01-18 | 865 | 870 | 863 | 868 | 198,500 | 868 |
| 2013-01-17 | 862 | 867 | 857 | 860 | 177,500 | 860 |
| 2013-01-16 | 868 | 869 | 861 | 861 | 206,500 | 861 |
| 2013-01-15 | 861 | 872 | 860 | 865 | 241,000 | 865 |
| 2013-01-11 | 850 | 864 | 842 | 856 | 292,000 | 856 |
| 2013-01-10 | 870 | 886 | 846 | 857 | 560,000 | 857 |
| 2013-01-09 | 847 | 867 | 844 | 865 | 534,500 | 865 |
| 2013-01-08 | 816 | 844 | 816 | 841 | 403,000 | 841 |
| 2013-01-07 | 801 | 819 | 801 | 811 | 386,500 | 811 |
| 2013-01-04 | 795 | 799 | 788 | 798 | 258,500 | 798 |
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
