7616 (株)コロワイドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,304	2,309	2,252	2,261	191,400	2,261
2019-12-27	2,262	2,317	2,258	2,306	232,000	2,306
2019-12-26	2,240	2,266	2,231	2,248	185,200	2,248
2019-12-25	2,240	2,251	2,232	2,236	122,900	2,236
2019-12-24	2,234	2,258	2,233	2,240	193,700	2,240
2019-12-23	2,229	2,234	2,218	2,226	147,800	2,226
2019-12-20	2,204	2,227	2,193	2,220	179,400	2,220
2019-12-19	2,192	2,211	2,190	2,203	101,700	2,203
2019-12-18	2,200	2,207	2,189	2,200	113,400	2,200
2019-12-17	2,195	2,204	2,188	2,204	132,300	2,204
2019-12-16	2,190	2,212	2,186	2,191	114,400	2,191
2019-12-13	2,203	2,213	2,186	2,187	234,100	2,187
2019-12-12	2,189	2,191	2,166	2,180	122,300	2,180
2019-12-11	2,192	2,197	2,174	2,180	110,700	2,180
2019-12-10	2,193	2,210	2,191	2,198	74,700	2,198
2019-12-09	2,210	2,212	2,186	2,205	91,100	2,205
2019-12-06	2,200	2,200	2,182	2,189	110,800	2,189
2019-12-05	2,199	2,214	2,193	2,213	94,700	2,213
2019-12-04	2,176	2,195	2,166	2,195	117,300	2,195
2019-12-03	2,196	2,203	2,176	2,195	116,300	2,195
2019-12-02	2,200	2,222	2,200	2,216	91,600	2,216
2019-11-29	2,208	2,221	2,193	2,196	97,100	2,196
2019-11-28	2,231	2,235	2,204	2,210	100,300	2,210
2019-11-27	2,215	2,225	2,206	2,213	109,900	2,213
2019-11-26	2,226	2,226	2,197	2,200	129,400	2,200
2019-11-25	2,217	2,231	2,216	2,220	96,100	2,220
2019-11-22	2,192	2,216	2,190	2,208	119,200	2,208
2019-11-21	2,195	2,205	2,160	2,200	116,300	2,200
2019-11-20	2,210	2,211	2,185	2,197	110,000	2,197
2019-11-19	2,224	2,238	2,213	2,215	75,300	2,215
2019-11-18	2,239	2,260	2,223	2,227	124,300	2,227
2019-11-15	2,210	2,239	2,207	2,232	124,700	2,232
2019-11-14	2,239	2,246	2,195	2,208	141,600	2,208
2019-11-13	2,232	2,248	2,224	2,233	148,900	2,233
2019-11-12	2,231	2,241	2,208	2,222	132,100	2,222
2019-11-11	2,227	2,261	2,225	2,231	185,300	2,231
2019-11-08	2,188	2,246	2,183	2,234	359,400	2,234
2019-11-07	2,120	2,189	2,106	2,182	320,100	2,182
2019-11-06	2,150	2,150	2,125	2,133	148,400	2,133
2019-11-05	2,103	2,148	2,103	2,142	258,100	2,142
2019-11-01	2,104	2,107	2,091	2,100	129,800	2,100
2019-10-31	2,104	2,128	2,102	2,108	136,900	2,108
2019-10-30	2,105	2,110	2,086	2,097	253,000	2,097
2019-10-29	2,115	2,132	2,107	2,107	141,400	2,107
2019-10-28	2,109	2,123	2,102	2,107	115,100	2,107
2019-10-25	2,093	2,111	2,089	2,110	132,500	2,110
2019-10-24	2,106	2,110	2,084	2,084	125,000	2,084
2019-10-23	2,092	2,102	2,071	2,098	137,300	2,098
2019-10-21	2,100	2,106	2,082	2,082	108,100	2,082
2019-10-18	2,114	2,129	2,085	2,085	182,900	2,085
2019-10-17	2,140	2,145	2,106	2,106	134,100	2,106
2019-10-16	2,147	2,174	2,137	2,141	241,000	2,141
2019-10-15	2,125	2,147	2,120	2,121	176,700	2,121
2019-10-11	2,105	2,105	2,075	2,092	151,200	2,092
2019-10-10	2,133	2,139	2,085	2,099	171,800	2,099
2019-10-09	2,146	2,157	2,135	2,135	145,200	2,135
2019-10-08	2,145	2,170	2,145	2,170	239,700	2,170
2019-10-07	2,101	2,145	2,096	2,144	232,700	2,144
2019-10-04	2,083	2,107	2,064	2,104	175,300	2,104
2019-10-03	2,074	2,098	2,060	2,083	279,200	2,083
2019-10-02	2,080	2,153	2,080	2,106	837,100	2,106
2019-10-01	2,006	2,065	2,006	2,037	402,700	2,037
2019-09-30	2,034	2,038	1,991	1,997	532,600	1,997
2019-09-27	2,092	2,138	2,034	2,052	1,245,100	2,052
2019-09-26	2,184	2,193	2,098	2,102	1,762,200	2,102
2019-09-25	2,217	2,222	2,159	2,174	618,400	2,174
2019-09-24	2,182	2,251	2,176	2,227	498,500	2,227
2019-09-20	2,161	2,193	2,156	2,180	294,600	2,180
2019-09-19	2,137	2,178	2,135	2,159	412,900	2,159
2019-09-18	2,182	2,187	2,132	2,138	243,500	2,138
2019-09-17	2,181	2,193	2,162	2,171	374,600	2,171
2019-09-13	2,200	2,201	2,177	2,181	369,800	2,181
2019-09-12	2,180	2,206	2,177	2,194	384,300	2,194
2019-09-11	2,125	2,178	2,123	2,167	349,900	2,167
2019-09-10	2,119	2,134	2,102	2,123	235,000	2,123
2019-09-09	2,077	2,119	2,077	2,119	298,700	2,119
2019-09-06	2,085	2,089	2,059	2,072	772,900	2,072
2019-09-05	2,045	2,082	2,044	2,075	288,300	2,075
2019-09-04	2,052	2,056	2,033	2,041	132,100	2,041
2019-09-03	2,049	2,069	2,049	2,056	188,600	2,056
2019-09-02	2,052	2,074	2,041	2,041	189,600	2,041
2019-08-30	2,040	2,063	2,016	2,062	464,300	2,062
2019-08-29	2,033	2,043	2,000	2,028	392,000	2,028
2019-08-28	2,052	2,052	2,018	2,028	181,700	2,028
2019-08-27	2,050	2,069	2,041	2,052	195,900	2,052
2019-08-26	2,025	2,045	2,020	2,033	241,600	2,033
2019-08-23	2,047	2,060	2,039	2,051	135,600	2,051
2019-08-22	2,060	2,068	2,030	2,037	194,100	2,037
2019-08-21	2,075	2,076	2,054	2,062	138,200	2,062
2019-08-20	2,070	2,094	2,065	2,090	97,800	2,090
2019-08-19	2,067	2,082	2,057	2,069	103,200	2,069
2019-08-16	2,061	2,074	2,044	2,053	145,400	2,053
2019-08-15	2,061	2,067	2,039	2,058	256,600	2,058
2019-08-14	2,118	2,136	2,082	2,098	224,200	2,098
2019-08-13	2,138	2,158	2,081	2,114	346,200	2,114
2019-08-09	2,126	2,184	2,117	2,172	350,100	2,172
2019-08-08	2,089	2,112	2,077	2,109	196,400	2,109
2019-08-07	2,064	2,088	2,058	2,083	150,200	2,083
2019-08-06	1,981	2,063	1,970	2,061	306,100	2,061
2019-08-05	2,050	2,051	1,996	2,031	335,000	2,031
2019-08-02	2,087	2,104	2,052	2,055	348,400	2,055
2019-08-01	2,112	2,123	2,103	2,120	166,300	2,120
2019-07-31	2,170	2,171	2,127	2,130	208,200	2,130
2019-07-30	2,160	2,180	2,159	2,180	161,700	2,180
2019-07-29	2,140	2,160	2,132	2,150	173,100	2,150
2019-07-26	2,120	2,123	2,107	2,120	123,700	2,120
2019-07-25	2,116	2,130	2,108	2,112	98,200	2,112
2019-07-24	2,130	2,130	2,098	2,114	140,200	2,114
2019-07-23	2,101	2,126	2,094	2,123	95,700	2,123
2019-07-22	2,127	2,133	2,104	2,107	139,100	2,107
2019-07-19	2,097	2,140	2,089	2,139	170,500	2,139
2019-07-18	2,134	2,134	2,085	2,090	268,700	2,090
2019-07-17	2,154	2,163	2,137	2,144	152,500	2,144
2019-07-16	2,181	2,190	2,141	2,144	192,200	2,144
2019-07-12	2,178	2,185	2,162	2,168	114,200	2,168
2019-07-11	2,130	2,168	2,127	2,158	107,500	2,158
2019-07-10	2,130	2,143	2,122	2,139	169,000	2,139
2019-07-09	2,161	2,178	2,133	2,145	159,000	2,145
2019-07-08	2,198	2,203	2,150	2,152	149,700	2,152
2019-07-05	2,199	2,205	2,181	2,199	122,100	2,199
2019-07-04	2,162	2,208	2,160	2,205	201,500	2,205
2019-07-03	2,149	2,162	2,139	2,147	156,500	2,147
2019-07-02	2,105	2,133	2,101	2,125	181,200	2,125
2019-07-01	2,094	2,107	2,077	2,104	187,900	2,104
2019-06-28	2,062	2,092	2,060	2,062	162,000	2,062
2019-06-27	2,030	2,062	2,023	2,062	144,100	2,062
2019-06-26	1,994	2,021	1,982	2,020	175,300	2,020
2019-06-25	2,014	2,046	2,010	2,018	171,000	2,018
2019-06-24	2,005	2,021	1,981	2,014	185,500	2,014
2019-06-21	2,040	2,040	2,006	2,009	198,900	2,009
2019-06-20	2,063	2,070	2,042	2,047	100,200	2,047
2019-06-19	2,049	2,054	2,025	2,047	143,500	2,047
2019-06-18	2,069	2,081	2,028	2,034	172,900	2,034
2019-06-17	2,118	2,121	2,084	2,086	117,200	2,086
2019-06-14	2,111	2,119	2,080	2,118	144,000	2,118
2019-06-13	2,131	2,142	2,090	2,104	153,300	2,104
2019-06-12	2,129	2,157	2,120	2,142	129,900	2,142
2019-06-11	2,125	2,133	2,109	2,133	127,800	2,133
2019-06-10	2,155	2,166	2,118	2,135	151,800	2,135
2019-06-07	2,169	2,170	2,127	2,141	108,900	2,141
2019-06-06	2,169	2,181	2,145	2,146	105,800	2,146
2019-06-05	2,119	2,166	2,112	2,166	232,100	2,166
2019-06-04	2,083	2,097	2,067	2,092	144,200	2,092
2019-06-03	2,065	2,081	2,059	2,073	132,300	2,073
2019-05-31	2,095	2,110	2,082	2,096	131,900	2,096
2019-05-30	2,098	2,112	2,085	2,107	163,600	2,107
2019-05-29	2,105	2,126	2,076	2,121	184,000	2,121
2019-05-28	2,102	2,133	2,098	2,112	190,400	2,112
2019-05-27	2,090	2,107	2,081	2,103	108,400	2,103
2019-05-24	2,048	2,089	2,048	2,082	186,200	2,082
2019-05-23	2,035	2,063	2,035	2,056	149,100	2,056
2019-05-22	2,040	2,058	2,031	2,034	153,600	2,034
2019-05-21	2,030	2,045	2,022	2,043	107,600	2,043
2019-05-20	2,020	2,045	2,014	2,033	144,600	2,033
2019-05-17	1,979	2,028	1,971	2,020	244,300	2,020
2019-05-16	1,978	1,980	1,949	1,963	170,500	1,963
2019-05-15	1,974	1,985	1,942	1,968	173,000	1,968
2019-05-14	1,888	1,964	1,877	1,951	377,300	1,951
2019-05-13	2,001	2,014	1,952	1,954	455,100	1,954
2019-05-10	2,080	2,085	1,951	2,003	746,700	2,003
2019-05-09	2,170	2,181	2,062	2,114	633,400	2,114
2019-05-08	2,250	2,257	2,234	2,244	191,400	2,244
2019-05-07	2,238	2,271	2,228	2,265	251,700	2,265
2019-04-26	2,226	2,235	2,201	2,232	148,900	2,232
2019-04-25	2,201	2,234	2,193	2,226	173,500	2,226
2019-04-24	2,219	2,237	2,198	2,201	130,000	2,201
2019-04-23	2,181	2,221	2,176	2,218	156,700	2,218
2019-04-22	2,185	2,190	2,163	2,187	107,400	2,187
2019-04-19	2,194	2,212	2,181	2,185	128,800	2,185
2019-04-18	2,215	2,222	2,184	2,187	184,400	2,187
2019-04-17	2,223	2,224	2,198	2,215	145,600	2,215
2019-04-16	2,226	2,239	2,217	2,223	114,800	2,223
2019-04-15	2,237	2,255	2,226	2,236	160,400	2,236
2019-04-12	2,217	2,239	2,213	2,219	126,900	2,219
2019-04-11	2,213	2,222	2,193	2,217	146,000	2,217
2019-04-10	2,209	2,229	2,203	2,213	124,200	2,213
2019-04-09	2,256	2,256	2,217	2,231	203,400	2,231
2019-04-08	2,285	2,291	2,264	2,268	124,300	2,268
2019-04-05	2,286	2,310	2,285	2,289	114,400	2,289
2019-04-04	2,290	2,304	2,275	2,287	107,700	2,287
2019-04-03	2,285	2,295	2,265	2,286	223,500	2,286
2019-04-02	2,362	2,362	2,300	2,302	191,700	2,302
2019-04-01	2,313	2,352	2,313	2,347	333,600	2,347
2019-03-29	2,294	2,301	2,268	2,292	222,800	2,292
2019-03-28	2,314	2,314	2,267	2,272	322,100	2,272
2019-03-27	2,375	2,382	2,316	2,335	1,170,800	2,335
2019-03-26	2,400	2,430	2,383	2,395	1,045,400	2,395
2019-03-25	2,391	2,403	2,340	2,379	578,500	2,379
2019-03-22	2,414	2,429	2,406	2,429	226,400	2,429
2019-03-20	2,401	2,418	2,398	2,418	202,300	2,418
2019-03-19	2,414	2,416	2,391	2,409	256,400	2,409
2019-03-18	2,420	2,435	2,412	2,424	232,900	2,424
2019-03-15	2,380	2,406	2,371	2,402	300,400	2,402
2019-03-14	2,400	2,401	2,382	2,382	245,300	2,382
2019-03-13	2,404	2,418	2,381	2,385	336,400	2,385
2019-03-12	2,409	2,428	2,390	2,409	403,000	2,409
2019-03-11	2,370	2,393	2,350	2,383	336,700	2,383
2019-03-08	2,386	2,389	2,342	2,357	399,900	2,357
2019-03-07	2,416	2,432	2,404	2,412	295,400	2,412
2019-03-06	2,419	2,426	2,411	2,421	314,200	2,421
2019-03-05	2,437	2,444	2,407	2,419	475,000	2,419
2019-03-04	2,470	2,474	2,423	2,437	312,900	2,437
2019-03-01	2,440	2,468	2,433	2,466	216,600	2,466
2019-02-28	2,434	2,443	2,421	2,421	177,100	2,421
2019-02-27	2,412	2,432	2,405	2,425	224,700	2,425
2019-02-26	2,404	2,426	2,402	2,411	207,800	2,411
2019-02-25	2,395	2,415	2,383	2,396	182,600	2,396
2019-02-22	2,362	2,389	2,346	2,378	164,000	2,378
2019-02-21	2,365	2,380	2,349	2,372	212,300	2,372
2019-02-20	2,380	2,380	2,342	2,363	220,000	2,363
2019-02-19	2,341	2,386	2,340	2,366	296,100	2,366
2019-02-18	2,331	2,336	2,309	2,332	243,500	2,332
2019-02-15	2,295	2,295	2,264	2,286	227,200	2,286
2019-02-14	2,309	2,343	2,306	2,326	151,600	2,326
2019-02-13	2,302	2,333	2,297	2,317	214,800	2,317
2019-02-12	2,274	2,310	2,261	2,304	301,300	2,304
2019-02-08	2,339	2,351	2,234	2,260	577,100	2,260
2019-02-07	2,409	2,412	2,355	2,362	241,300	2,362
2019-02-06	2,414	2,414	2,373	2,389	182,100	2,389
2019-02-05	2,404	2,436	2,395	2,403	193,200	2,403
2019-02-04	2,378	2,397	2,365	2,397	212,400	2,397
2019-02-01	2,376	2,395	2,346	2,355	213,900	2,355
2019-01-31	2,367	2,380	2,343	2,361	215,800	2,361
2019-01-30	2,368	2,368	2,333	2,333	221,100	2,333
2019-01-29	2,348	2,373	2,338	2,360	195,200	2,360
2019-01-28	2,372	2,388	2,338	2,338	207,300	2,338
2019-01-25	2,363	2,392	2,354	2,377	128,900	2,377
2019-01-24	2,351	2,373	2,336	2,371	129,500	2,371
2019-01-23	2,371	2,371	2,342	2,349	202,200	2,349
2019-01-22	2,407	2,414	2,381	2,388	154,400	2,388
2019-01-21	2,410	2,415	2,371	2,382	146,000	2,382
2019-01-18	2,369	2,394	2,359	2,376	159,000	2,376
2019-01-17	2,370	2,389	2,333	2,353	147,100	2,353
2019-01-16	2,392	2,401	2,344	2,346	203,000	2,346
2019-01-15	2,351	2,384	2,336	2,373	207,200	2,373
2019-01-11	2,379	2,381	2,343	2,350	182,900	2,350
2019-01-10	2,405	2,407	2,356	2,372	195,300	2,372
2019-01-09	2,415	2,461	2,408	2,416	242,800	2,416
2019-01-08	2,363	2,412	2,363	2,385	292,900	2,385
2019-01-07	2,340	2,366	2,298	2,345	274,500	2,345
2019-01-04	2,247	2,295	2,211	2,290	298,000	2,290

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 [2019年度]

7616 (株)コロワイドの時系列データ [2019年度]