7616 (株)コロワイドの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,350	2,351	2,261	2,297	274,300	2,297
2018-12-27	2,318	2,347	2,265	2,337	306,400	2,337
2018-12-26	2,151	2,268	2,151	2,211	412,900	2,211
2018-12-25	2,143	2,200	2,110	2,144	568,500	2,144
2018-12-21	2,370	2,375	2,258	2,293	411,300	2,293
2018-12-20	2,471	2,483	2,370	2,410	360,100	2,410
2018-12-19	2,510	2,534	2,493	2,506	187,500	2,506
2018-12-18	2,585	2,592	2,505	2,505	285,100	2,505
2018-12-17	2,601	2,631	2,588	2,621	175,600	2,621
2018-12-14	2,648	2,648	2,585	2,601	235,800	2,601
2018-12-13	2,636	2,648	2,627	2,643	123,300	2,643
2018-12-12	2,619	2,639	2,601	2,628	177,500	2,628
2018-12-11	2,608	2,624	2,572	2,604	197,800	2,604
2018-12-10	2,609	2,619	2,588	2,592	193,100	2,592
2018-12-07	2,604	2,662	2,604	2,652	212,300	2,652
2018-12-06	2,614	2,638	2,592	2,600	174,000	2,600
2018-12-05	2,600	2,639	2,588	2,620	161,900	2,620
2018-12-04	2,684	2,704	2,628	2,635	287,700	2,635
2018-12-03	2,656	2,677	2,651	2,664	196,100	2,664
2018-11-30	2,640	2,644	2,615	2,642	193,800	2,642
2018-11-29	2,644	2,656	2,620	2,623	238,200	2,623
2018-11-28	2,613	2,636	2,591	2,625	207,200	2,625
2018-11-27	2,588	2,642	2,581	2,612	307,700	2,612
2018-11-26	2,560	2,596	2,533	2,568	1,064,900	2,568
2018-11-22	2,586	2,626	2,573	2,610	566,900	2,610
2018-11-21	2,518	2,609	2,514	2,547	767,300	2,547
2018-11-20	2,490	2,556	2,460	2,511	984,800	2,511
2018-11-19	2,655	2,675	2,453	2,468	1,462,500	2,468
2018-11-16	2,790	2,804	2,704	2,712	454,300	2,712
2018-11-15	2,770	2,825	2,765	2,816	160,300	2,816
2018-11-14	2,875	2,885	2,786	2,788	208,600	2,788
2018-11-13	2,830	2,895	2,823	2,875	174,500	2,875
2018-11-12	2,892	2,926	2,867	2,867	122,500	2,867
2018-11-09	2,890	2,936	2,886	2,904	222,500	2,904
2018-11-08	2,868	2,907	2,836	2,898	249,100	2,898
2018-11-07	2,863	2,915	2,819	2,837	572,100	2,837
2018-11-06	2,721	2,779	2,717	2,776	193,600	2,776
2018-11-05	2,720	2,743	2,703	2,712	160,400	2,712
2018-11-02	2,710	2,725	2,694	2,721	239,300	2,721
2018-11-01	2,727	2,747	2,708	2,720	198,200	2,720
2018-10-31	2,700	2,754	2,682	2,749	212,100	2,749
2018-10-30	2,653	2,711	2,642	2,701	227,300	2,701
2018-10-29	2,686	2,739	2,670	2,671	169,800	2,671
2018-10-26	2,749	2,765	2,678	2,701	254,200	2,701
2018-10-25	2,751	2,774	2,739	2,739	215,800	2,739
2018-10-24	2,770	2,819	2,768	2,810	166,000	2,810
2018-10-23	2,800	2,810	2,760	2,760	154,100	2,760
2018-10-22	2,774	2,817	2,770	2,805	134,100	2,805
2018-10-19	2,797	2,805	2,768	2,789	168,400	2,789
2018-10-18	2,793	2,844	2,793	2,825	185,800	2,825
2018-10-17	2,763	2,788	2,745	2,787	175,300	2,787
2018-10-16	2,730	2,757	2,681	2,713	218,300	2,713
2018-10-15	2,783	2,800	2,730	2,730	171,500	2,730
2018-10-12	2,760	2,793	2,760	2,780	187,000	2,780
2018-10-11	2,755	2,801	2,755	2,793	231,600	2,793
2018-10-10	2,800	2,844	2,795	2,832	148,800	2,832
2018-10-09	2,830	2,834	2,783	2,784	176,600	2,784
2018-10-05	2,851	2,866	2,836	2,841	137,300	2,841
2018-10-04	2,868	2,875	2,847	2,862	161,600	2,862
2018-10-03	2,905	2,915	2,845	2,845	224,500	2,845
2018-10-02	2,939	2,948	2,901	2,901	185,000	2,901
2018-10-01	2,910	2,943	2,908	2,938	180,300	2,938
2018-09-28	2,940	2,944	2,890	2,907	297,400	2,907
2018-09-27	3,025	3,035	2,914	2,916	482,100	2,916
2018-09-26	3,150	3,150	3,040	3,045	1,170,200	3,045
2018-09-25	3,090	3,165	3,085	3,150	959,800	3,150
2018-09-21	3,165	3,180	3,115	3,115	592,000	3,115
2018-09-20	3,170	3,195	3,150	3,170	239,700	3,170
2018-09-19	3,105	3,165	3,105	3,165	341,400	3,165
2018-09-18	3,050	3,095	3,050	3,090	287,500	3,090
2018-09-14	3,075	3,095	3,065	3,065	354,400	3,065
2018-09-13	3,020	3,075	3,020	3,060	226,900	3,060
2018-09-12	3,060	3,080	3,020	3,030	417,100	3,030
2018-09-11	3,020	3,055	3,015	3,055	143,600	3,055
2018-09-10	3,015	3,045	3,010	3,020	158,000	3,020
2018-09-07	3,020	3,020	3,000	3,020	159,400	3,020
2018-09-06	3,005	3,030	2,999	3,025	195,700	3,025
2018-09-05	3,070	3,070	3,005	3,015	488,600	3,015
2018-09-04	3,100	3,100	3,045	3,050	283,500	3,050
2018-09-03	3,120	3,135	3,100	3,100	364,300	3,100
2018-08-31	3,080	3,100	3,075	3,085	239,300	3,085
2018-08-30	3,060	3,075	3,040	3,075	243,500	3,075
2018-08-29	3,015	3,040	2,999	3,025	168,500	3,025
2018-08-28	3,045	3,045	3,000	3,000	145,200	3,000
2018-08-27	3,020	3,040	3,005	3,025	175,600	3,025
2018-08-24	3,005	3,010	2,978	3,010	105,600	3,010
2018-08-23	2,964	2,993	2,945	2,987	138,200	2,987
2018-08-22	3,005	3,040	2,932	2,964	213,700	2,964
2018-08-21	2,990	3,010	2,979	3,005	106,600	3,005
2018-08-20	3,000	3,015	2,994	3,000	89,500	3,000
2018-08-17	3,020	3,040	2,998	3,010	103,400	3,010
2018-08-16	3,040	3,055	3,000	3,005	156,800	3,005
2018-08-15	3,060	3,070	3,020	3,040	135,600	3,040
2018-08-14	3,055	3,085	3,025	3,055	162,400	3,055
2018-08-13	3,035	3,070	2,986	3,000	227,900	3,000
2018-08-10	3,105	3,120	3,055	3,055	221,700	3,055
2018-08-09	3,060	3,150	3,015	3,115	394,600	3,115
2018-08-08	2,944	3,080	2,921	3,075	697,500	3,075
2018-08-07	2,770	2,777	2,723	2,744	199,800	2,744
2018-08-06	2,801	2,812	2,771	2,774	141,600	2,774
2018-08-03	2,837	2,837	2,777	2,779	148,400	2,779
2018-08-02	2,828	2,866	2,817	2,818	169,400	2,818
2018-08-01	2,831	2,845	2,812	2,818	113,500	2,818
2018-07-31	2,839	2,839	2,796	2,826	177,400	2,826
2018-07-30	2,849	2,850	2,822	2,841	150,600	2,841
2018-07-27	2,856	2,863	2,816	2,841	229,400	2,841
2018-07-26	2,830	2,856	2,828	2,856	125,600	2,856
2018-07-25	2,820	2,835	2,788	2,807	189,200	2,807
2018-07-24	2,810	2,828	2,797	2,817	119,500	2,817
2018-07-23	2,831	2,831	2,793	2,795	149,800	2,795
2018-07-20	2,813	2,855	2,803	2,839	137,000	2,839
2018-07-19	2,900	2,904	2,814	2,818	211,800	2,818
2018-07-18	2,867	2,898	2,852	2,888	175,300	2,888
2018-07-17	2,770	2,848	2,764	2,831	185,300	2,831
2018-07-13	2,743	2,788	2,732	2,784	184,300	2,784
2018-07-12	2,726	2,796	2,726	2,742	189,000	2,742
2018-07-11	2,760	2,807	2,744	2,746	247,600	2,746
2018-07-10	2,820	2,838	2,784	2,784	229,700	2,784
2018-07-09	2,807	2,847	2,783	2,811	212,600	2,811
2018-07-06	2,860	2,886	2,810	2,829	154,900	2,829
2018-07-05	2,905	2,912	2,835	2,841	149,400	2,841
2018-07-04	2,859	2,907	2,832	2,899	148,800	2,899
2018-07-03	2,861	2,918	2,859	2,880	136,300	2,880
2018-07-02	2,955	2,957	2,861	2,871	212,900	2,871
2018-06-29	2,977	2,986	2,951	2,961	112,400	2,961
2018-06-28	3,005	3,005	2,963	2,978	188,500	2,978
2018-06-27	2,974	3,040	2,970	3,035	151,700	3,035
2018-06-26	2,950	2,978	2,922	2,969	123,900	2,969
2018-06-25	3,045	3,050	2,956	2,961	253,900	2,961
2018-06-22	3,040	3,075	3,035	3,055	82,700	3,055
2018-06-21	3,030	3,070	3,030	3,060	124,200	3,060
2018-06-20	3,005	3,040	2,995	3,035	196,400	3,035
2018-06-19	3,050	3,055	3,015	3,025	116,000	3,025
2018-06-18	3,060	3,075	3,040	3,045	105,100	3,045
2018-06-15	3,135	3,135	3,060	3,070	140,500	3,070
2018-06-14	3,100	3,125	3,070	3,100	102,800	3,100
2018-06-13	3,145	3,175	3,080	3,105	186,400	3,105
2018-06-12	3,075	3,120	3,060	3,115	183,300	3,115
2018-06-11	3,070	3,080	3,055	3,060	76,600	3,060
2018-06-08	3,040	3,070	3,035	3,065	170,700	3,065
2018-06-07	3,060	3,060	3,025	3,045	120,500	3,045
2018-06-06	3,095	3,115	3,050	3,065	160,500	3,065
2018-06-05	3,040	3,085	3,025	3,080	180,200	3,080
2018-06-04	3,015	3,030	3,005	3,025	193,000	3,025
2018-06-01	3,010	3,050	3,005	3,020	166,400	3,020
2018-05-31	3,045	3,070	3,015	3,050	256,300	3,050
2018-05-30	3,000	3,050	3,000	3,045	126,100	3,045
2018-05-29	3,055	3,065	3,025	3,060	123,500	3,060
2018-05-28	3,075	3,080	3,050	3,070	93,600	3,070
2018-05-25	3,065	3,070	3,020	3,045	132,800	3,045
2018-05-24	3,070	3,095	3,035	3,065	175,000	3,065
2018-05-23	3,040	3,085	3,030	3,070	158,300	3,070
2018-05-22	3,025	3,060	3,010	3,045	146,800	3,045
2018-05-21	3,030	3,090	3,020	3,045	198,800	3,045
2018-05-18	3,185	3,225	3,020	3,030	562,600	3,030
2018-05-17	3,150	3,185	3,150	3,175	172,400	3,175
2018-05-16	3,100	3,165	3,100	3,140	222,800	3,140
2018-05-15	3,055	3,120	3,055	3,105	227,500	3,105
2018-05-14	3,000	3,065	2,994	3,060	199,500	3,060
2018-05-11	3,000	3,100	3,000	3,010	349,000	3,010
2018-05-10	2,858	3,025	2,858	3,020	674,800	3,020
2018-05-09	2,800	2,832	2,780	2,815	259,900	2,815
2018-05-08	2,784	2,806	2,775	2,792	165,000	2,792
2018-05-07	2,745	2,775	2,738	2,775	121,500	2,775
2018-05-02	2,785	2,785	2,745	2,763	128,500	2,763
2018-05-01	2,785	2,796	2,752	2,775	163,500	2,775
2018-04-27	2,779	2,786	2,763	2,784	140,100	2,784
2018-04-26	2,763	2,777	2,743	2,777	174,900	2,777
2018-04-25	2,750	2,778	2,736	2,767	104,200	2,767
2018-04-24	2,761	2,775	2,755	2,769	93,500	2,769
2018-04-23	2,785	2,797	2,755	2,759	124,700	2,759
2018-04-20	2,767	2,800	2,751	2,785	124,400	2,785
2018-04-19	2,779	2,786	2,755	2,767	142,400	2,767
2018-04-18	2,730	2,792	2,718	2,784	197,600	2,784
2018-04-17	2,705	2,748	2,701	2,729	162,900	2,729
2018-04-16	2,673	2,710	2,655	2,703	158,800	2,703
2018-04-13	2,690	2,693	2,651	2,676	153,800	2,676
2018-04-12	2,650	2,699	2,640	2,674	234,800	2,674
2018-04-11	2,736	2,739	2,635	2,652	370,800	2,652
2018-04-10	2,773	2,826	2,748	2,753	352,500	2,753
2018-04-09	2,732	2,775	2,721	2,766	219,300	2,766
2018-04-06	2,711	2,774	2,702	2,742	384,500	2,742
2018-04-05	2,667	2,726	2,667	2,701	466,500	2,701
2018-04-04	2,560	2,646	2,560	2,642	476,000	2,642
2018-04-03	2,520	2,549	2,502	2,542	288,700	2,542
2018-03-30	2,443	2,490	2,433	2,490	388,500	2,490
2018-03-29	2,435	2,445	2,410	2,441	272,800	2,441
2018-03-28	2,350	2,447	2,341	2,427	1,250,200	2,427
2018-03-27	2,456	2,466	2,363	2,373	1,245,300	2,373
2018-03-26	2,432	2,456	2,411	2,456	531,700	2,456
2018-03-23	2,455	2,460	2,430	2,437	555,600	2,437
2018-03-22	2,475	2,487	2,462	2,467	336,100	2,467
2018-03-20	2,466	2,474	2,457	2,473	209,900	2,473
2018-03-19	2,461	2,470	2,443	2,466	213,400	2,466
2018-03-16	2,455	2,467	2,441	2,461	348,500	2,461
2018-03-15	2,465	2,469	2,445	2,455	127,200	2,455
2018-03-14	2,447	2,457	2,436	2,456	123,000	2,456
2018-03-13	2,435	2,456	2,433	2,451	227,400	2,451
2018-03-12	2,502	2,506	2,436	2,448	328,500	2,448
2018-03-09	2,528	2,530	2,484	2,488	218,000	2,488
2018-03-08	2,530	2,535	2,496	2,503	177,200	2,503
2018-03-07	2,499	2,543	2,489	2,515	213,000	2,515
2018-03-06	2,476	2,500	2,471	2,499	223,600	2,499
2018-03-05	2,453	2,477	2,451	2,465	154,200	2,465
2018-03-02	2,424	2,459	2,416	2,454	208,200	2,454
2018-03-01	2,467	2,472	2,438	2,448	237,000	2,448
2018-02-28	2,462	2,499	2,461	2,477	195,900	2,477
2018-02-27	2,497	2,497	2,461	2,470	206,000	2,470
2018-02-26	2,456	2,498	2,450	2,483	274,900	2,483
2018-02-23	2,445	2,458	2,412	2,434	256,600	2,434
2018-02-22	2,454	2,476	2,434	2,440	186,200	2,440
2018-02-21	2,450	2,479	2,441	2,465	207,500	2,465
2018-02-20	2,421	2,464	2,418	2,451	207,700	2,451
2018-02-19	2,384	2,419	2,367	2,419	165,800	2,419
2018-02-16	2,355	2,393	2,354	2,360	151,800	2,360
2018-02-15	2,389	2,410	2,351	2,351	218,900	2,351
2018-02-14	2,411	2,419	2,356	2,370	308,300	2,370
2018-02-13	2,394	2,458	2,383	2,411	472,300	2,411
2018-02-09	2,237	2,407	2,232	2,393	880,700	2,393
2018-02-08	2,170	2,380	2,162	2,315	991,200	2,315
2018-02-07	2,146	2,168	2,121	2,122	359,400	2,122
2018-02-06	2,100	2,109	2,065	2,097	563,100	2,097
2018-02-05	2,176	2,194	2,161	2,174	282,700	2,174
2018-02-02	2,195	2,214	2,184	2,211	207,000	2,211
2018-02-01	2,203	2,219	2,191	2,197	302,500	2,197
2018-01-31	2,210	2,219	2,174	2,190	376,300	2,190
2018-01-30	2,254	2,260	2,221	2,225	174,600	2,225
2018-01-29	2,256	2,264	2,243	2,245	161,900	2,245
2018-01-26	2,256	2,264	2,245	2,247	162,000	2,247
2018-01-25	2,252	2,262	2,240	2,241	130,300	2,241
2018-01-24	2,247	2,263	2,242	2,252	135,400	2,252
2018-01-23	2,258	2,268	2,243	2,250	265,600	2,250
2018-01-22	2,300	2,300	2,230	2,238	578,400	2,238
2018-01-19	2,322	2,337	2,282	2,291	192,700	2,291
2018-01-18	2,302	2,339	2,302	2,304	418,400	2,304
2018-01-17	2,266	2,284	2,265	2,282	133,000	2,282
2018-01-16	2,280	2,296	2,270	2,276	130,000	2,276
2018-01-15	2,265	2,294	2,265	2,274	173,100	2,274
2018-01-12	2,282	2,285	2,241	2,246	284,500	2,246
2018-01-11	2,303	2,308	2,287	2,290	182,600	2,290
2018-01-10	2,315	2,317	2,296	2,310	153,100	2,310
2018-01-09	2,328	2,328	2,308	2,318	160,700	2,318
2018-01-05	2,310	2,340	2,294	2,328	171,600	2,328
2018-01-04	2,278	2,303	2,278	2,300	168,100	2,300

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 [2018年度]

7616 (株)コロワイドの時系列データ [2018年度]