1. HOME >
  2. 株価時系列 >
  3. 7616 >
  4. 2016年

7616 (株)コロワイド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9311,9461,9211,943156,9001,943
2016-12-291,9411,9571,9251,931229,9001,931
2016-12-281,9201,9541,9191,947334,7001,947
2016-12-271,8971,9151,8971,911214,4001,911
2016-12-261,8881,9021,8851,893180,1001,893
2016-12-221,8941,8991,8871,891108,7001,891
2016-12-211,9091,9171,8921,894202,8001,894
2016-12-201,8871,9141,8791,913288,1001,913
2016-12-191,8851,8931,8821,892184,8001,892
2016-12-161,8841,8981,8831,883210,9001,883
2016-12-151,8771,8851,8701,880168,6001,880
2016-12-141,8851,8941,8741,874187,3001,874
2016-12-131,8591,8801,8531,878244,5001,878
2016-12-121,8571,8591,8351,852229,1001,852
2016-12-091,8251,8471,8221,846269,8001,846
2016-12-081,8291,8451,8181,828314,1001,828
2016-12-071,8011,8181,8011,818174,6001,818
2016-12-061,8131,8221,8001,802415,5001,802
2016-12-051,8381,8411,8031,812349,6001,812
2016-12-021,8661,8701,8331,843390,0001,843
2016-12-011,8971,8971,8691,873395,4001,873
2016-11-301,8961,9001,8891,896235,1001,896
2016-11-291,9091,9091,8881,893280,1001,893
2016-11-281,9021,9091,8961,909133,2001,909
2016-11-251,9001,9041,8901,895128,6001,895
2016-11-241,9101,9131,8861,895179,6001,895
2016-11-221,9101,9111,8951,901148,7001,901
2016-11-211,9171,9241,9001,903117,2001,903
2016-11-181,9141,9161,8981,905135,4001,905
2016-11-171,9031,9171,8931,903150,5001,903
2016-11-161,9111,9111,8911,905149,2001,905
2016-11-151,9301,9321,8921,898187,1001,898
2016-11-141,9041,9171,9001,912198,7001,912
2016-11-111,9231,9261,8771,883257,5001,883
2016-11-101,9151,9281,8921,917295,6001,917
2016-11-091,9411,9411,8521,870480,5001,870
2016-11-081,9371,9561,9211,922184,0001,922
2016-11-071,9141,9361,9141,923223,4001,923
2016-11-041,9781,9801,9151,922560,1001,922
2016-11-022,0282,0382,0222,036194,6002,036
2016-11-012,0292,0432,0212,042159,7002,042
2016-10-312,0522,0542,0222,041279,9002,041
2016-10-282,0872,0892,0122,051379,8002,051
2016-10-272,0802,0942,0732,080228,7002,080
2016-10-262,0512,0732,0482,070272,6002,070
2016-10-252,0302,0532,0272,051324,4002,051
2016-10-242,0212,0282,0122,027206,0002,027
2016-10-212,0292,0332,0192,022232,3002,022
2016-10-202,0052,0301,9972,025344,7002,025
2016-10-191,9972,0121,9912,007317,8002,007
2016-10-171,9481,9771,9401,974364,5001,974
2016-10-131,9161,9251,9101,921190,0001,921
2016-10-121,9031,9181,8931,910169,1001,910
2016-10-111,9001,9171,8901,917283,6001,917
2016-10-071,8951,9151,8891,896222,7001,896
2016-10-061,8891,9041,8881,894225,6001,894
2016-10-051,8681,8891,8581,888220,9001,888
2016-10-041,8591,8651,8511,865162,0001,865
2016-10-031,8421,8621,8311,857285,8001,857
2016-09-301,8441,8491,8331,842191,9001,842
2016-09-291,8361,8631,8361,855326,7001,855
2016-09-281,8641,8641,8361,838989,6001,838
2016-09-271,8901,9181,8881,9071,082,7001,907
2016-09-261,9221,9231,9031,905488,0001,905
2016-09-231,9101,9251,9061,922312,1001,922
2016-09-211,8951,9171,8921,917328,7001,917
2016-09-201,8751,8991,8651,890269,8001,890
2016-09-161,8571,8841,8571,880317,7001,880
2016-09-151,8401,8551,8351,853240,9001,853
2016-09-141,8391,8511,8321,835186,4001,835
2016-09-131,8281,8441,8261,841127,8001,841
2016-09-121,8131,8231,8031,816164,1001,816
2016-09-091,8481,8481,8221,830192,1001,830
2016-09-081,8361,8561,8311,849239,5001,849
2016-09-071,8261,8391,8141,832165,0001,832
2016-09-061,8001,8261,7961,826188,9001,826
2016-09-051,8011,8051,7831,796179,3001,796
2016-09-021,7681,7811,7651,781186,1001,781
2016-09-011,7731,7741,7581,768188,6001,768
2016-08-311,7791,7801,7631,773205,7001,773
2016-08-301,7841,7841,7721,778116,6001,778
2016-08-291,7861,7901,7711,782213,8001,782
2016-08-261,7961,7961,7651,769204,5001,769
2016-08-251,7881,8051,7821,796254,5001,796
2016-08-241,7921,7981,7801,785130,7001,785
2016-08-231,7801,7891,7791,782140,5001,782
2016-08-221,7781,7851,7691,779122,1001,779
2016-08-191,7721,7761,7501,760203,0001,760
2016-08-181,7871,7891,7701,771183,9001,771
2016-08-171,7981,8011,7771,787218,3001,787
2016-08-161,8351,8351,7961,796295,1001,796
2016-08-151,8481,8481,8311,83590,5001,835
2016-08-121,8441,8441,8281,838143,3001,838
2016-08-101,8431,8481,8211,826216,9001,826
2016-08-091,8011,8481,8011,848163,2001,848
2016-08-081,8551,8551,7861,794466,9001,794
2016-08-051,8511,8641,8311,855170,9001,855
2016-08-041,8711,8791,8451,850186,2001,850
2016-08-031,8831,8841,8701,875133,5001,875
2016-08-021,8901,9031,8841,89081,4001,890
2016-08-011,8921,9121,8921,89692,3001,896
2016-07-291,8891,9131,8841,913174,6001,913
2016-07-281,8941,9021,8841,901100,3001,901
2016-07-271,9001,9101,8901,898125,8001,898
2016-07-261,8921,9071,8821,891115,9001,891
2016-07-251,8951,9101,8901,89897,0001,898
2016-07-221,8871,9021,8841,895103,2001,895
2016-07-211,9231,9261,8911,897176,0001,897
2016-07-201,8831,9191,8831,917254,3001,917
2016-07-191,8801,8951,8721,886158,7001,886
2016-07-151,9001,9081,8771,881178,1001,881
2016-07-141,9101,9141,8951,899206,8001,899
2016-07-131,9101,9171,8911,896207,6001,896
2016-07-121,9121,9171,8951,895184,3001,895
2016-07-111,8891,9121,8821,900248,8001,900
2016-07-081,8931,8981,8521,852174,8001,852
2016-07-071,8851,8991,8791,885124,1001,885
2016-07-061,8931,9001,8721,885210,3001,885
2016-07-051,9161,9161,8971,909101,9001,909
2016-07-041,9011,9151,8911,915166,0001,915
2016-07-011,8671,9171,8671,916292,8001,916
2016-06-301,8561,8691,8481,850155,4001,850
2016-06-291,8781,8781,8461,850149,9001,850
2016-06-281,7971,8711,7871,850224,9001,850
2016-06-271,7731,8201,7701,811284,3001,811
2016-06-241,8501,8571,7131,768400,4001,768
2016-06-231,8301,8451,8121,839133,9001,839
2016-06-221,8401,8401,8201,833113,2001,833
2016-06-211,8211,8441,8041,839126,9001,839
2016-06-201,8241,8311,8081,812231,1001,812
2016-06-171,8261,8401,8001,800188,9001,800
2016-06-161,8611,8631,8021,805217,5001,805
2016-06-151,8311,8741,8281,864235,0001,864
2016-06-141,8501,8711,8221,833346,4001,833
2016-06-131,9001,9031,8661,870270,7001,870
2016-06-101,9291,9291,9001,904253,6001,904
2016-06-091,9441,9441,9231,928167,5001,928
2016-06-081,9451,9471,9331,947130,3001,947
2016-06-071,9221,9471,9221,945142,4001,945
2016-06-061,9081,9351,9031,935158,2001,935
2016-06-031,9041,9391,9041,939165,9001,939
2016-06-021,9221,9241,8971,904180,8001,904
2016-06-011,9471,9521,9241,934177,9001,934
2016-05-311,9201,9481,9081,948296,4001,948
2016-05-301,8931,9161,8901,915148,9001,915
2016-05-271,8861,8951,8841,89483,8001,894
2016-05-261,9041,9051,8821,886143,8001,886
2016-05-251,9101,9131,8971,89994,2001,899
2016-05-241,9081,9161,8961,898102,8001,898
2016-05-231,9111,9161,8921,914163,3001,914
2016-05-201,9071,9241,9071,917121,3001,917
2016-05-191,9071,9241,9021,909140,5001,909
2016-05-181,9101,9301,8931,910305,4001,910
2016-05-171,8751,9081,8751,905283,5001,905
2016-05-161,8901,8961,8611,864161,9001,864
2016-05-131,8971,9061,8831,890329,4001,890
2016-05-121,8801,8971,8611,895190,7001,895
2016-05-111,8991,8991,8761,890243,6001,890
2016-05-101,8611,8941,8561,884327,8001,884
2016-05-091,8501,8651,8381,861350,7001,861
2016-05-061,8311,8591,8231,844519,4001,844
2016-05-021,7501,8371,7331,829762,9001,829
2016-04-281,7891,8131,7651,777474,2001,777
2016-04-271,7851,8001,7821,789380,8001,789
2016-04-261,7741,7851,7671,782154,7001,782
2016-04-251,7811,7811,7621,778135,0001,778
2016-04-221,7631,7831,7611,782200,5001,782
2016-04-211,7661,7771,7581,777225,9001,777
2016-04-201,7531,7601,7421,754225,4001,754
2016-04-191,7391,7571,7361,754219,5001,754
2016-04-181,7001,7191,6911,713229,3001,713
2016-04-151,7391,7441,7231,731171,8001,731
2016-04-141,7201,7591,7061,755321,5001,755
2016-04-131,6951,7181,6901,714177,2001,714
2016-04-121,6801,6891,6631,681125,4001,681
2016-04-111,6901,6901,6611,681125,9001,681
2016-04-081,6401,6941,6351,682271,6001,682
2016-04-071,6761,6851,6481,653231,1001,653
2016-04-061,6371,6791,6321,673256,4001,673
2016-04-051,6811,6911,6381,640289,6001,640
2016-04-041,6691,7071,6671,679235,3001,679
2016-04-011,7021,7191,6691,677376,0001,677
2016-03-311,7461,7461,7021,702338,8001,702
2016-03-301,7341,7671,7321,750330,9001,750
2016-03-291,7841,7841,7351,737859,4001,737
2016-03-281,7911,8141,7911,8141,143,2001,814
2016-03-251,8021,8121,7901,791490,0001,791
2016-03-241,8051,8141,8001,804248,8001,804
2016-03-231,8151,8221,8041,809237,5001,809
2016-03-221,8011,8231,8001,814254,3001,814
2016-03-181,7991,8121,7901,799214,0001,799
2016-03-171,8001,8121,7901,797216,5001,797
2016-03-161,8041,8241,7901,797258,9001,797
2016-03-151,7771,8491,7721,802420,5001,802
2016-03-141,7501,7871,7501,777262,6001,777
2016-03-111,7221,7481,7171,741216,8001,741
2016-03-101,7321,7421,7261,738157,2001,738
2016-03-091,7251,7361,7111,718150,4001,718
2016-03-081,7451,7751,7101,727336,9001,727
2016-03-071,7401,7441,7251,744173,3001,744
2016-03-041,7461,7461,7161,738224,7001,738
2016-03-031,7401,7491,7351,746166,9001,746
2016-03-021,7521,7631,7301,740243,4001,740
2016-03-011,7171,7401,7131,734154,5001,734
2016-02-291,7301,7491,7171,717227,5001,717
2016-02-261,7241,7331,7061,715126,0001,715
2016-02-251,6981,7281,6971,720189,4001,720
2016-02-241,6801,7101,6711,697295,7001,697
2016-02-231,7401,7401,6821,685266,1001,685
2016-02-221,7251,7461,7171,730225,2001,730
2016-02-191,6941,7291,6821,724214,6001,724
2016-02-181,7001,7331,6851,705327,9001,705
2016-02-171,6621,6831,6441,678186,5001,678
2016-02-161,6471,6901,6391,662253,6001,662
2016-02-151,6291,6601,5871,647336,5001,647
2016-02-121,5701,5871,5301,545607,1001,545
2016-02-101,6991,7021,6211,642316,4001,642
2016-02-091,6721,7081,6641,679270,0001,679
2016-02-081,6661,7381,6651,730254,9001,730
2016-02-051,6701,6901,6501,675192,6001,675
2016-02-041,7481,7481,6821,689264,4001,689
2016-02-031,7411,7661,7301,750214,2001,750
2016-02-021,7491,7931,7451,777266,2001,777
2016-02-011,7341,7581,7141,749378,2001,749
2016-01-291,6331,6771,6301,674290,7001,674
2016-01-281,6351,6401,6211,630254,4001,630
2016-01-271,6501,6531,6141,641251,2001,641
2016-01-261,6401,6491,6101,614465,6001,614
2016-01-251,6691,6771,6401,671305,5001,671
2016-01-221,5831,6311,5621,629468,8001,629
2016-01-211,6501,6591,5481,549753,9001,549
2016-01-201,6821,6861,6551,656443,4001,656
2016-01-191,7031,7151,6711,682433,1001,682
2016-01-181,6721,7251,6641,719324,5001,719
2016-01-151,7781,7791,7011,710480,8001,710
2016-01-141,7681,7771,7461,764288,5001,764
2016-01-131,7841,8171,7581,796333,6001,796
2016-01-121,7901,8241,7511,755399,7001,755
2016-01-081,8041,8451,7811,818351,1001,818
2016-01-071,8271,8561,8101,815206,2001,815
2016-01-061,8471,8591,8251,837206,5001,837
2016-01-051,8101,8561,7881,847345,7001,847
2016-01-041,8421,8581,8111,813234,4001,813

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