7616 (株)コロワイドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,292	2,296	2,268	2,278	139,200	2,278
2017-12-28	2,289	2,307	2,279	2,294	173,800	2,294
2017-12-27	2,251	2,290	2,251	2,285	165,400	2,285
2017-12-26	2,240	2,259	2,238	2,249	136,500	2,249
2017-12-25	2,217	2,242	2,217	2,240	119,500	2,240
2017-12-22	2,197	2,233	2,195	2,216	204,200	2,216
2017-12-21	2,176	2,198	2,170	2,198	114,300	2,198
2017-12-20	2,154	2,181	2,152	2,171	110,200	2,171
2017-12-19	2,188	2,190	2,151	2,153	202,600	2,153
2017-12-18	2,208	2,213	2,184	2,186	118,000	2,186
2017-12-15	2,206	2,210	2,181	2,205	142,200	2,205
2017-12-14	2,187	2,210	2,187	2,203	165,000	2,203
2017-12-13	2,207	2,207	2,176	2,184	124,900	2,184
2017-12-12	2,179	2,208	2,176	2,199	234,700	2,199
2017-12-11	2,170	2,174	2,156	2,173	111,100	2,173
2017-12-08	2,126	2,169	2,126	2,168	169,700	2,168
2017-12-07	2,141	2,163	2,138	2,152	119,100	2,152
2017-12-06	2,152	2,180	2,142	2,145	145,900	2,145
2017-12-05	2,143	2,164	2,135	2,161	116,400	2,161
2017-12-04	2,149	2,168	2,149	2,154	120,700	2,154
2017-12-01	2,157	2,164	2,141	2,151	132,100	2,151
2017-11-30	2,155	2,157	2,132	2,157	106,500	2,157
2017-11-29	2,125	2,161	2,120	2,157	220,300	2,157
2017-11-28	2,108	2,119	2,097	2,116	94,800	2,116
2017-11-27	2,130	2,131	2,096	2,109	210,600	2,109
2017-11-24	2,096	2,130	2,086	2,125	150,100	2,125
2017-11-22	2,122	2,123	2,096	2,097	130,500	2,097
2017-11-21	2,090	2,111	2,082	2,108	122,800	2,108
2017-11-20	2,067	2,085	2,059	2,083	91,400	2,083
2017-11-17	2,096	2,097	2,066	2,069	149,700	2,069
2017-11-16	2,045	2,082	2,037	2,072	211,500	2,072
2017-11-15	2,066	2,072	2,044	2,046	207,800	2,046
2017-11-13	2,095	2,095	2,058	2,061	188,900	2,061
2017-11-10	2,085	2,101	2,081	2,088	245,100	2,088
2017-11-09	2,157	2,175	2,081	2,101	660,300	2,101
2017-11-08	2,179	2,186	2,168	2,186	190,200	2,186
2017-11-07	2,157	2,179	2,149	2,179	167,300	2,179
2017-11-06	2,145	2,179	2,141	2,167	302,000	2,167
2017-11-02	2,135	2,146	2,123	2,140	140,700	2,140
2017-11-01	2,131	2,145	2,123	2,139	180,800	2,139
2017-10-31	2,110	2,129	2,101	2,125	128,900	2,125
2017-10-30	2,116	2,131	2,110	2,123	181,700	2,123
2017-10-27	2,104	2,117	2,099	2,116	115,600	2,116
2017-10-26	2,115	2,121	2,094	2,096	147,700	2,096
2017-10-25	2,141	2,148	2,113	2,116	149,400	2,116
2017-10-24	2,117	2,139	2,117	2,139	200,900	2,139
2017-10-23	2,120	2,125	2,105	2,117	119,600	2,117
2017-10-20	2,094	2,110	2,091	2,105	123,800	2,105
2017-10-19	2,103	2,111	2,100	2,102	109,700	2,102
2017-10-18	2,109	2,118	2,102	2,111	128,300	2,111
2017-10-17	2,127	2,127	2,107	2,115	187,100	2,115
2017-10-16	2,124	2,138	2,120	2,127	205,800	2,127
2017-10-13	2,100	2,132	2,092	2,131	312,400	2,131
2017-10-12	2,080	2,102	2,079	2,100	267,000	2,100
2017-10-11	2,058	2,073	2,047	2,073	207,900	2,073
2017-10-10	2,035	2,053	2,035	2,047	140,800	2,047
2017-10-06	2,036	2,051	2,034	2,034	152,400	2,034
2017-10-05	2,024	2,059	2,024	2,051	264,500	2,051
2017-10-04	2,044	2,053	2,024	2,025	221,400	2,025
2017-10-03	2,060	2,060	2,042	2,044	212,600	2,044
2017-10-02	2,073	2,078	2,048	2,049	257,300	2,049
2017-09-29	2,079	2,080	2,057	2,072	241,200	2,072
2017-09-28	2,057	2,078	2,041	2,076	408,100	2,076
2017-09-27	2,104	2,105	2,047	2,057	1,345,000	2,057
2017-09-26	2,140	2,175	2,137	2,147	1,189,700	2,147
2017-09-25	2,129	2,156	2,128	2,137	585,500	2,137
2017-09-22	2,123	2,132	2,102	2,129	327,600	2,129
2017-09-21	2,128	2,159	2,123	2,127	425,000	2,127
2017-09-20	2,101	2,123	2,093	2,120	295,600	2,120
2017-09-19	2,090	2,106	2,082	2,106	347,300	2,106
2017-09-15	2,058	2,085	2,057	2,085	307,900	2,085
2017-09-14	2,055	2,067	2,053	2,062	160,100	2,062
2017-09-13	2,030	2,063	2,028	2,053	264,000	2,053
2017-09-12	2,019	2,035	2,018	2,030	241,300	2,030
2017-09-11	2,004	2,014	1,998	2,009	208,000	2,009
2017-09-08	1,994	2,003	1,985	1,987	219,600	1,987
2017-09-07	2,011	2,026	1,992	1,998	222,200	1,998
2017-09-06	1,953	2,007	1,952	2,003	346,400	2,003
2017-09-05	1,984	1,990	1,960	1,963	301,300	1,963
2017-09-04	1,998	2,003	1,981	1,984	266,600	1,984
2017-09-01	2,022	2,023	1,993	1,997	339,300	1,997
2017-08-31	2,028	2,030	2,014	2,018	160,000	2,018
2017-08-30	2,018	2,023	2,012	2,019	120,600	2,019
2017-08-29	2,018	2,024	2,005	2,012	268,200	2,012
2017-08-28	2,029	2,041	2,018	2,026	195,000	2,026
2017-08-25	2,030	2,031	2,011	2,012	134,800	2,012
2017-08-24	2,042	2,047	2,032	2,032	113,800	2,032
2017-08-23	2,052	2,052	2,043	2,046	110,200	2,046
2017-08-22	2,076	2,076	2,041	2,041	236,900	2,041
2017-08-21	2,052	2,078	2,052	2,076	232,300	2,076
2017-08-18	2,034	2,048	2,024	2,044	160,400	2,044
2017-08-17	2,040	2,050	2,036	2,048	110,600	2,048
2017-08-16	2,038	2,047	2,029	2,042	130,100	2,042
2017-08-15	2,027	2,055	2,027	2,047	203,500	2,047
2017-08-14	2,040	2,042	2,014	2,023	242,200	2,023
2017-08-10	2,039	2,058	2,032	2,053	321,500	2,053
2017-08-09	2,026	2,058	2,026	2,039	372,900	2,039
2017-08-08	2,010	2,030	2,002	2,027	313,600	2,027
2017-08-07	1,948	2,016	1,946	2,016	612,500	2,016
2017-08-04	1,933	1,943	1,923	1,942	153,200	1,942
2017-08-03	1,930	1,936	1,924	1,930	164,800	1,930
2017-08-02	1,934	1,934	1,919	1,921	109,400	1,921
2017-08-01	1,915	1,932	1,913	1,921	164,600	1,921
2017-07-31	1,945	1,946	1,916	1,916	248,200	1,916
2017-07-28	1,955	1,958	1,942	1,949	145,600	1,949
2017-07-27	1,947	1,963	1,944	1,951	249,100	1,951
2017-07-26	1,951	1,967	1,944	1,948	324,700	1,948
2017-07-25	1,930	1,950	1,926	1,949	331,500	1,949
2017-07-24	1,908	1,928	1,903	1,928	206,400	1,928
2017-07-21	1,903	1,915	1,894	1,915	184,400	1,915
2017-07-20	1,905	1,909	1,899	1,908	164,700	1,908
2017-07-19	1,885	1,903	1,885	1,903	189,700	1,903
2017-07-18	1,893	1,896	1,879	1,891	169,900	1,891
2017-07-14	1,888	1,898	1,882	1,893	205,200	1,893
2017-07-13	1,890	1,891	1,878	1,887	166,400	1,887
2017-07-12	1,888	1,888	1,878	1,881	147,200	1,881
2017-07-11	1,877	1,889	1,875	1,886	190,000	1,886
2017-07-10	1,882	1,889	1,872	1,874	266,100	1,874
2017-07-07	1,911	1,917	1,878	1,879	502,500	1,879
2017-07-06	1,909	1,926	1,904	1,926	350,400	1,926
2017-07-05	1,901	1,911	1,891	1,909	211,200	1,909
2017-07-04	1,900	1,915	1,898	1,904	219,000	1,904
2017-07-03	1,919	1,924	1,892	1,892	324,000	1,892
2017-06-30	1,900	1,914	1,895	1,914	237,200	1,914
2017-06-29	1,907	1,911	1,897	1,905	134,000	1,905
2017-06-28	1,896	1,916	1,892	1,906	193,600	1,906
2017-06-27	1,910	1,916	1,897	1,897	153,700	1,897
2017-06-26	1,900	1,913	1,898	1,910	184,400	1,910
2017-06-23	1,887	1,899	1,887	1,896	146,800	1,896
2017-06-22	1,885	1,887	1,877	1,884	134,300	1,884
2017-06-21	1,904	1,905	1,885	1,887	129,600	1,887
2017-06-20	1,910	1,912	1,902	1,909	162,600	1,909
2017-06-19	1,885	1,905	1,882	1,905	141,500	1,905
2017-06-16	1,890	1,891	1,877	1,880	112,200	1,880
2017-06-15	1,886	1,890	1,867	1,886	119,300	1,886
2017-06-14	1,884	1,903	1,884	1,886	149,100	1,886
2017-06-13	1,877	1,887	1,874	1,882	86,100	1,882
2017-06-12	1,875	1,888	1,866	1,880	96,600	1,880
2017-06-09	1,882	1,889	1,874	1,886	186,500	1,886
2017-06-08	1,875	1,884	1,866	1,868	121,000	1,868
2017-06-07	1,873	1,875	1,859	1,873	181,300	1,873
2017-06-06	1,912	1,916	1,872	1,878	296,800	1,878
2017-06-05	1,893	1,912	1,884	1,908	228,600	1,908
2017-06-02	1,884	1,894	1,869	1,893	172,300	1,893
2017-06-01	1,852	1,877	1,847	1,876	209,800	1,876
2017-05-31	1,868	1,872	1,850	1,852	189,400	1,852
2017-05-30	1,878	1,878	1,855	1,869	166,300	1,869
2017-05-29	1,851	1,877	1,848	1,875	175,400	1,875
2017-05-26	1,868	1,875	1,852	1,854	153,400	1,854
2017-05-25	1,868	1,884	1,865	1,872	177,800	1,872
2017-05-24	1,879	1,880	1,865	1,870	108,000	1,870
2017-05-23	1,901	1,907	1,873	1,874	179,100	1,874
2017-05-22	1,883	1,905	1,880	1,903	150,000	1,903
2017-05-19	1,884	1,887	1,875	1,886	118,700	1,886
2017-05-18	1,860	1,885	1,856	1,882	143,200	1,882
2017-05-17	1,880	1,885	1,869	1,877	167,600	1,877
2017-05-16	1,914	1,914	1,893	1,895	180,100	1,895
2017-05-15	1,910	1,930	1,904	1,914	220,600	1,914
2017-05-12	1,910	1,925	1,908	1,925	181,800	1,925
2017-05-11	1,922	1,927	1,902	1,924	233,300	1,924
2017-05-10	1,888	1,930	1,881	1,928	733,300	1,928
2017-05-09	1,868	1,878	1,864	1,872	195,000	1,872
2017-05-08	1,840	1,866	1,838	1,862	291,600	1,862
2017-05-02	1,810	1,830	1,810	1,826	134,300	1,826
2017-05-01	1,826	1,830	1,812	1,814	140,700	1,814
2017-04-28	1,845	1,845	1,824	1,830	128,700	1,830
2017-04-27	1,826	1,850	1,826	1,848	181,100	1,848
2017-04-26	1,843	1,847	1,823	1,824	234,600	1,824
2017-04-25	1,840	1,842	1,828	1,836	147,200	1,836
2017-04-24	1,838	1,847	1,832	1,839	119,800	1,839
2017-04-21	1,821	1,839	1,817	1,835	179,700	1,835
2017-04-20	1,810	1,822	1,802	1,815	144,000	1,815
2017-04-19	1,780	1,814	1,780	1,800	207,000	1,800
2017-04-18	1,795	1,798	1,777	1,782	148,400	1,782
2017-04-17	1,737	1,782	1,736	1,780	210,400	1,780
2017-04-14	1,752	1,754	1,733	1,741	217,700	1,741
2017-04-13	1,751	1,759	1,741	1,755	268,500	1,755
2017-04-12	1,777	1,778	1,752	1,762	221,600	1,762
2017-04-11	1,783	1,794	1,777	1,782	200,800	1,782
2017-04-10	1,782	1,794	1,777	1,783	181,300	1,783
2017-04-07	1,762	1,776	1,752	1,770	321,200	1,770
2017-04-06	1,799	1,814	1,751	1,752	507,000	1,752
2017-04-05	1,813	1,818	1,785	1,790	425,700	1,790
2017-04-04	1,848	1,857	1,815	1,820	389,200	1,820
2017-04-03	1,875	1,877	1,848	1,848	306,500	1,848
2017-03-31	1,874	1,895	1,866	1,866	468,500	1,866
2017-03-30	1,856	1,871	1,849	1,862	348,000	1,862
2017-03-29	1,851	1,860	1,845	1,857	868,200	1,857
2017-03-28	1,872	1,894	1,869	1,872	1,207,100	1,872
2017-03-27	1,892	1,894	1,865	1,867	582,200	1,867
2017-03-24	1,893	1,905	1,888	1,895	430,300	1,895
2017-03-23	1,906	1,909	1,890	1,893	449,200	1,893
2017-03-22	1,925	1,937	1,911	1,912	479,300	1,912
2017-03-21	1,965	1,965	1,944	1,945	355,400	1,945
2017-03-17	1,980	1,983	1,965	1,965	353,500	1,965
2017-03-16	1,974	1,986	1,963	1,986	195,400	1,986
2017-03-15	1,992	1,993	1,971	1,979	214,700	1,979
2017-03-14	1,960	1,993	1,959	1,992	369,800	1,992
2017-03-13	1,936	1,959	1,936	1,957	249,900	1,957
2017-03-10	1,930	1,939	1,927	1,931	250,100	1,931
2017-03-09	1,916	1,924	1,911	1,921	210,200	1,921
2017-03-08	1,913	1,915	1,902	1,911	158,700	1,911
2017-03-07	1,888	1,918	1,886	1,912	371,500	1,912
2017-03-06	1,874	1,887	1,868	1,885	216,500	1,885
2017-03-03	1,862	1,874	1,858	1,868	176,800	1,868
2017-03-02	1,862	1,863	1,854	1,860	189,400	1,860
2017-03-01	1,851	1,861	1,846	1,854	202,000	1,854
2017-02-28	1,853	1,865	1,849	1,850	233,700	1,850
2017-02-27	1,860	1,872	1,842	1,853	380,600	1,853
2017-02-24	1,872	1,877	1,852	1,859	299,700	1,859
2017-02-23	1,868	1,872	1,855	1,872	182,200	1,872
2017-02-22	1,877	1,877	1,851	1,858	238,800	1,858
2017-02-21	1,878	1,882	1,867	1,869	242,900	1,869
2017-02-20	1,841	1,867	1,841	1,866	241,600	1,866
2017-02-17	1,840	1,845	1,825	1,831	309,300	1,831
2017-02-16	1,836	1,850	1,835	1,841	262,000	1,841
2017-02-15	1,845	1,857	1,820	1,829	487,900	1,829
2017-02-14	1,877	1,881	1,825	1,825	795,800	1,825
2017-02-13	1,895	1,911	1,875	1,878	678,700	1,878
2017-02-10	1,921	1,929	1,905	1,928	162,100	1,928
2017-02-09	1,904	1,921	1,898	1,919	166,700	1,919
2017-02-08	1,898	1,902	1,889	1,902	125,100	1,902
2017-02-07	1,895	1,906	1,887	1,901	127,200	1,901
2017-02-06	1,906	1,912	1,888	1,897	134,000	1,897
2017-02-03	1,898	1,905	1,890	1,897	122,300	1,897
2017-02-02	1,904	1,905	1,883	1,886	171,500	1,886
2017-02-01	1,894	1,906	1,881	1,904	260,500	1,904
2017-01-31	1,901	1,903	1,890	1,894	203,200	1,894
2017-01-30	1,912	1,917	1,902	1,905	99,800	1,905
2017-01-27	1,914	1,916	1,904	1,912	92,500	1,912
2017-01-26	1,913	1,914	1,899	1,906	127,300	1,906
2017-01-25	1,918	1,924	1,899	1,900	119,800	1,900
2017-01-24	1,897	1,911	1,895	1,904	94,300	1,904
2017-01-23	1,912	1,912	1,895	1,897	228,700	1,897
2017-01-20	1,919	1,928	1,911	1,925	141,500	1,925
2017-01-19	1,918	1,927	1,909	1,919	140,400	1,919
2017-01-18	1,902	1,910	1,888	1,904	186,900	1,904
2017-01-17	1,929	1,929	1,904	1,904	191,000	1,904
2017-01-16	1,940	1,954	1,931	1,935	172,900	1,935
2017-01-13	1,920	1,945	1,919	1,944	156,200	1,944
2017-01-12	1,945	1,946	1,923	1,929	197,100	1,929
2017-01-11	1,943	1,948	1,938	1,943	140,400	1,943
2017-01-10	1,930	1,948	1,926	1,939	261,200	1,939
2017-01-06	1,944	1,947	1,916	1,928	247,400	1,928
2017-01-05	1,958	1,962	1,942	1,946	181,100	1,946
2017-01-04	1,971	1,971	1,950	1,963	235,100	1,963

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 [2017年度]

7616 (株)コロワイドの時系列データ [2017年度]