1. HOME >
  2. 株価時系列 >
  3. 7616 >
  4. 2020年

7616 (株)コロワイド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6401,6521,6241,633269,9001,633
2020-12-291,6301,6591,6151,643334,7001,643
2020-12-281,6481,6541,5891,602492,8001,602
2020-12-251,6011,6481,6011,648301,3001,648
2020-12-241,5901,6251,5901,602311,6001,602
2020-12-231,5791,5841,5551,583310,7001,583
2020-12-221,5881,5881,5661,575249,2001,575
2020-12-211,5741,5901,5591,588294,5001,588
2020-12-181,5591,5821,5501,574265,5001,574
2020-12-171,6031,6071,5701,570410,9001,570
2020-12-161,6121,6221,5941,607254,6001,607
2020-12-151,6021,6151,5821,612286,6001,612
2020-12-141,6071,6361,6051,609270,1001,609
2020-12-111,6151,6251,5991,620286,8001,620
2020-12-101,6271,6391,6191,625165,8001,625
2020-12-091,6171,6321,5941,632173,9001,632
2020-12-081,5991,6191,5811,617211,3001,617
2020-12-071,6681,6681,6031,606336,2001,606
2020-12-041,6401,6761,6321,652384,9001,652
2020-12-031,5801,6361,5651,634432,3001,634
2020-12-021,5701,5891,5511,583373,8001,583
2020-12-011,5321,5501,5301,550218,7001,550
2020-11-301,5721,5801,5391,542453,5001,542
2020-11-271,5401,5801,5401,570443,8001,570
2020-11-261,5151,5381,5011,535323,1001,535
2020-11-251,5801,5931,5261,526390,7001,526
2020-11-241,5421,5681,5251,550439,4001,550
2020-11-201,5461,5561,5131,517744,3001,517
2020-11-191,6241,6271,5621,579587,8001,579
2020-11-181,6401,6711,6221,648241,6001,648
2020-11-171,6711,6781,6401,656260,1001,656
2020-11-161,5911,6521,5901,643449,8001,643
2020-11-131,6261,6291,5631,571640,4001,571
2020-11-121,7011,7011,6461,662446,2001,662
2020-11-111,7601,8301,7251,727658,2001,727
2020-11-101,6981,7561,6881,745814,8001,745
2020-11-091,6421,6511,6111,622249,4001,622
2020-11-061,6351,6401,6201,623218,8001,623
2020-11-051,6201,6471,6081,642242,8001,642
2020-11-041,6301,6541,6011,619284,9001,619
2020-11-021,5751,6121,5751,599310,6001,599
2020-10-301,6101,6121,5501,559394,8001,559
2020-10-291,5971,6281,5931,620212,8001,620
2020-10-281,6271,6341,6071,633206,4001,633
2020-10-271,6251,6371,6051,636214,5001,636
2020-10-261,6391,6721,6281,643208,6001,643
2020-10-231,6281,6371,6091,627190,9001,627
2020-10-221,6591,6671,6081,616279,1001,616
2020-10-211,6401,6821,6391,674296,4001,674
2020-10-201,6161,6321,5951,627259,4001,627
2020-10-191,5571,6361,5551,624539,7001,624
2020-10-161,6071,6091,5551,559328,4001,559
2020-10-151,6281,6441,6021,607301,8001,607
2020-10-141,6221,6471,6111,627370,6001,627
2020-10-131,6621,6811,6111,622352,2001,622
2020-10-121,6781,6781,6531,662211,5001,662
2020-10-091,6851,7071,6681,684284,3001,684
2020-10-081,6991,7161,6671,683318,3001,683
2020-10-071,7081,7081,6731,690333,9001,690
2020-10-061,7441,7471,7111,715276,6001,715
2020-10-051,7041,7441,7021,734408,4001,734
2020-10-021,7521,7791,6561,671850,7001,671
2020-09-301,8081,8431,7861,787423,8001,787
2020-09-291,8401,8541,7841,820975,7001,820
2020-09-281,9441,9691,9141,965741,4001,965
2020-09-251,9351,9571,8891,906516,4001,906
2020-09-242,0352,0421,9111,926654,9001,926
2020-09-232,0502,0501,9721,977697,9001,977
2020-09-182,0052,1082,0052,0801,331,7002,080
2020-09-171,8651,9621,8641,956873,6001,956
2020-09-161,8361,8621,8331,856376,4001,856
2020-09-151,8291,8361,8021,836324,2001,836
2020-09-141,8191,8421,8001,821414,7001,821
2020-09-111,8661,8671,8011,813548,0001,813
2020-09-101,8231,8481,8121,847581,3001,847
2020-09-091,7581,8901,7481,7941,915,8001,794
2020-09-081,7111,7451,6901,744437,2001,744
2020-09-071,6731,7151,6661,700445,3001,700
2020-09-041,6381,6751,6311,667323,5001,667
2020-09-031,6901,6971,6411,674409,0001,674
2020-09-021,7101,7201,6621,678490,2001,678
2020-09-011,6591,7081,6411,701577,2001,701
2020-08-311,6661,7071,6591,659660,9001,659
2020-08-281,6391,6741,5931,626874,8001,626
2020-08-271,6721,6751,6091,611537,8001,611
2020-08-261,6201,6561,5881,656675,0001,656
2020-08-251,5561,6151,5531,612720,5001,612
2020-08-241,6221,6271,5211,529742,5001,529
2020-08-211,4791,5351,4731,535863,4001,535
2020-08-201,4611,4811,4501,455428,9001,455
2020-08-191,4061,4741,4011,470739,5001,470
2020-08-181,3901,4181,3811,410358,0001,410
2020-08-171,3901,4371,3751,392690,8001,392
2020-08-141,3861,4671,3611,4021,512,5001,402
2020-08-131,4401,4451,3801,3831,043,9001,383
2020-08-121,4211,4381,3761,433917,0001,433
2020-08-111,3401,4181,3401,413938,2001,413
2020-08-071,2771,3401,2681,327918,1001,327
2020-08-061,2801,2861,2571,271427,7001,271
2020-08-051,2801,2861,2401,280868,4001,280
2020-08-041,2151,2781,2151,2781,352,8001,278
2020-08-031,1801,2091,1671,192803,0001,192
2020-07-311,1811,2311,1621,1792,038,4001,179
2020-07-301,2801,2981,2001,2012,310,9001,201
2020-07-291,3401,3401,2801,2881,117,8001,288
2020-07-281,3911,3911,3441,347619,8001,347
2020-07-271,3881,4051,3681,399650,7001,399
2020-07-221,4051,4321,3841,386431,7001,386
2020-07-211,4001,4021,3681,400647,0001,400
2020-07-201,3831,4041,3681,400445,0001,400
2020-07-171,3951,4151,3721,379549,0001,379
2020-07-161,3711,4261,3711,410812,5001,410
2020-07-151,3631,3871,3471,371643,9001,371
2020-07-141,3631,3631,3161,341688,5001,341
2020-07-131,3551,3811,3471,365711,8001,365
2020-07-101,3731,3741,3311,332925,0001,332
2020-07-091,4251,4351,3551,3721,198,4001,372
2020-07-081,4091,4351,4011,406406,4001,406
2020-07-071,4291,4371,3961,416394,4001,416
2020-07-061,3831,4391,3811,429558,6001,429
2020-07-031,4271,4461,3651,394789,5001,394
2020-07-021,4391,4751,4161,427897,9001,427
2020-07-011,4601,4631,4081,414622,8001,414
2020-06-301,4611,4921,4601,468514,4001,468
2020-06-291,4871,4871,4151,427880,8001,427
2020-06-261,5301,5321,4811,512738,8001,512
2020-06-251,5701,5701,5201,527703,0001,527
2020-06-241,6041,6131,5841,585314,9001,585
2020-06-231,6041,6241,5791,596331,8001,596
2020-06-221,5841,6001,5751,595343,9001,595
2020-06-191,5981,6021,5741,593511,9001,593
2020-06-181,5961,5981,5691,598388,7001,598
2020-06-171,6171,6171,5661,596479,2001,596
2020-06-161,5821,6271,5801,621446,9001,621
2020-06-151,6191,6311,5401,540582,8001,540
2020-06-121,5521,6131,5471,606670,8001,606
2020-06-111,6681,6841,6221,625541,8001,625
2020-06-101,6791,7011,6681,697351,9001,697
2020-06-091,7361,7531,6941,701611,9001,701
2020-06-081,7091,7261,6911,720649,2001,720
2020-06-051,6501,6841,6361,673530,4001,673
2020-06-041,6301,6431,6131,643303,5001,643
2020-06-031,6461,6491,5981,623411,5001,623
2020-06-021,6291,6571,6181,622446,8001,622
2020-06-011,6151,6301,5881,614551,5001,614
2020-05-291,6461,6641,6121,612654,2001,612
2020-05-281,6701,7091,6581,674611,9001,674
2020-05-271,7381,7451,6581,673940,4001,673
2020-05-261,6051,7081,5811,6861,205,4001,686
2020-05-251,5851,6411,5671,5701,260,1001,570
2020-05-221,5801,5951,5451,554550,2001,554
2020-05-211,5981,6041,5771,596403,4001,596
2020-05-201,5601,6051,5471,600459,2001,600
2020-05-191,6391,6391,5711,579635,2001,579
2020-05-181,5561,6091,5561,576788,8001,576
2020-05-151,5591,5891,5191,558849,1001,558
2020-05-141,5911,6131,5551,555489,8001,555
2020-05-131,5771,6091,5501,602533,3001,602
2020-05-121,6621,6621,6021,617751,2001,617
2020-05-111,5531,6731,5361,6501,912,6001,650
2020-05-081,4381,4991,4151,499834,4001,499
2020-05-071,4301,4581,3921,404764,6001,404
2020-05-011,4801,4831,4421,459513,7001,459
2020-04-301,4901,5251,4851,498752,6001,498
2020-04-281,4001,4521,3741,4521,046,6001,452
2020-04-271,3671,3911,3341,3811,106,9001,381
2020-04-241,4181,4351,3541,3641,017,7001,364
2020-04-231,4601,4721,4131,425767,5001,425
2020-04-221,4481,4681,4311,450669,3001,450
2020-04-211,5301,5351,4811,494658,0001,494
2020-04-201,5101,5541,4921,543801,6001,543
2020-04-171,5111,5331,4831,508487,1001,508
2020-04-161,4511,5041,4501,482534,6001,482
2020-04-151,4751,4801,4311,461756,5001,461
2020-04-141,4361,4681,4201,445812,8001,445
2020-04-131,4401,4641,4101,452788,9001,452
2020-04-101,5001,5121,4191,479981,7001,479
2020-04-091,5501,5641,4581,5091,083,9001,509
2020-04-081,4251,5651,3901,5551,773,1001,555
2020-04-071,4061,4471,3561,4271,842,2001,427
2020-04-061,2781,4391,2411,3512,182,7001,351
2020-04-031,4261,4781,3001,3181,776,1001,318
2020-04-021,4931,5191,4411,446878,9001,446
2020-04-011,6011,6171,5181,526804,2001,526
2020-03-311,6341,7271,5811,6351,122,1001,635
2020-03-301,5261,6461,5161,6322,092,6001,632
2020-03-271,7191,7371,6251,6502,722,8001,650
2020-03-261,7031,7171,6501,6951,535,1001,695
2020-03-251,8031,8161,7011,7501,687,5001,750
2020-03-241,8901,9001,7621,7881,141,1001,788
2020-03-231,8351,9191,7221,8371,250,2001,837
2020-03-191,7201,8491,7171,8231,487,5001,823
2020-03-181,5321,7341,5201,6421,767,6001,642
2020-03-171,3111,4891,3071,4781,735,1001,478
2020-03-161,3641,4441,3131,3441,255,0001,344
2020-03-131,3211,3921,2751,3281,340,5001,328
2020-03-121,5341,5641,4401,4691,194,8001,469
2020-03-111,6511,7041,5911,595844,2001,595
2020-03-101,5621,6591,5161,6441,279,8001,644
2020-03-091,7021,7291,6141,6421,341,8001,642
2020-03-061,8391,8401,7601,780899,9001,780
2020-03-051,8821,8901,8521,864433,6001,864
2020-03-041,7971,8561,7831,844563,6001,844
2020-03-031,9881,9911,8301,832730,0001,832
2020-03-021,7391,9001,7351,880894,6001,880
2020-02-281,8721,8881,7571,7751,229,8001,775
2020-02-272,0682,0711,9691,985671,6001,985
2020-02-262,0812,1002,0612,087441,6002,087
2020-02-252,0932,1512,0852,107470,1002,107
2020-02-212,1932,2102,1812,193135,7002,193
2020-02-202,2252,2402,2002,204164,1002,204
2020-02-192,1932,2232,1842,220244,0002,220
2020-02-182,2202,2312,1602,161340,6002,161
2020-02-172,3092,3092,2372,237391,6002,237
2020-02-142,3502,3702,3362,349186,8002,349
2020-02-132,3512,3792,3412,364191,9002,364
2020-02-122,3032,3562,3032,342313,9002,342
2020-02-102,1912,2792,1622,279457,8002,279
2020-02-072,2342,2472,2162,220281,1002,220
2020-02-062,2502,2602,2342,240239,3002,240
2020-02-052,2262,2582,2212,238168,0002,238
2020-02-042,1862,2182,1712,215225,5002,215
2020-02-032,1902,2152,1802,198333,7002,198
2020-01-312,2222,2502,2202,232265,7002,232
2020-01-302,2602,2792,2102,216250,4002,216
2020-01-292,2992,2992,2562,268199,0002,268
2020-01-282,3012,3012,2762,284207,1002,284
2020-01-272,2902,3232,2822,315212,8002,315
2020-01-242,3292,3312,3122,324138,6002,324
2020-01-232,3132,3242,2982,323145,7002,323
2020-01-222,3192,3392,3182,322145,3002,322
2020-01-212,3322,3322,3022,318133,2002,318
2020-01-202,3432,3482,3262,327117,1002,327
2020-01-172,3402,3452,3242,342152,1002,342
2020-01-162,3142,3282,3092,326112,2002,326
2020-01-152,2952,3122,2932,312158,8002,312
2020-01-142,3102,3152,2952,305156,5002,305
2020-01-102,2952,3122,2942,310137,5002,310
2020-01-092,3022,3072,2772,300158,1002,300
2020-01-082,2582,2642,2122,247191,3002,247
2020-01-072,2512,2762,2462,272140,6002,272
2020-01-062,2362,2582,2222,248195,9002,248

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