[7516 東証1部] コーナン商事 日足 時系列データ

[7516 東証1部] コーナン商事 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302138.002148.002130.002130.0083400178419200
2017-03-292139.002155.002131.002154.0065900141517800
2017-03-282121.002129.002112.002128.00115100244310200
2017-03-272121.002124.002102.002114.0066400140338800
2017-03-242106.002140.002103.002139.0094700201332700
2017-03-232123.002129.002103.002114.0087700185312800
2017-03-222123.002134.002104.002104.00120700255371000
2017-03-212163.002170.002157.002169.0062800136003900
2017-03-172169.002174.002154.002163.00121500262715400
2017-03-162148.002173.002142.002172.0093300201984300
2017-03-152162.002173.002153.002172.0065300141435600
2017-03-142162.002172.002151.002166.0083300180166100
2017-03-132142.002163.002135.002159.0081800176318100
2017-03-102154.002161.002135.002150.00140200301481700
2017-03-092149.002153.002130.002141.00125700269080200
2017-03-082147.002171.002144.002161.0099600214968400
2017-03-072175.002184.002163.002173.00121000262706900
2017-03-062159.002188.002148.002180.00111900243095000
2017-03-032214.002214.002184.002191.00113500249132800
2017-03-022199.002215.002190.002196.00182800402114500
2017-03-012164.002191.002157.002190.00357500777698700
2017-02-282113.002146.002087.002142.00270800577595900
2017-02-272105.002106.002065.002079.00257100535532300
2017-02-242137.002137.002111.002114.005958001267653800
2017-02-232193.002209.002185.002209.005987001315166600
2017-02-222215.002222.002168.002193.00328100720034000
2017-02-212191.002211.002183.002206.00231600509340600
2017-02-202172.002189.002151.002182.00372700809426800
2017-02-172157.002160.002141.002154.00286800617685100
2017-02-162191.002214.002166.002172.00271600593901400
2017-02-152156.002184.002156.002178.00211500458595100
2017-02-142138.002151.002136.002146.00278300596215100
2017-02-132131.002131.002107.002121.00307100652261600
2017-02-102112.002120.002090.002119.00192400406362300
2017-02-092106.002108.002079.002081.00178000372285000
2017-02-082118.002118.002103.002114.00115200243437500
2017-02-072098.002117.002096.002115.0085800180714100
2017-02-062124.002124.002097.002109.00174100367905200
2017-02-032090.002115.002087.002111.00147100309409000
2017-02-022109.002116.002081.002088.00188400395042800
2017-02-012096.002111.002081.002109.00165400346603600
2017-01-312086.002106.002080.002104.00153500321512300
2017-01-302093.002098.002076.002097.00113700237478200
2017-01-272085.002112.002084.002100.00186800392477000
2017-01-262076.002081.002055.002080.00160700332623000
2017-01-252085.002085.002051.002063.00151300312000500
2017-01-242050.002065.002038.002064.00142400292143900
2017-01-232098.002099.002052.002064.00295400610346900
2017-01-202084.002116.002063.002107.00284000593425200
2017-01-192048.002089.002041.002084.00212700439852800
2017-01-182034.002037.002010.002028.00218000441295700
2017-01-172084.002090.002027.002034.00365200747714200
2017-01-162201.002205.002098.002102.006218001319678200
2017-01-132224.002239.002219.002239.0098800220257100
2017-01-122257.002257.002215.002239.00116600260658900
2017-01-112267.002272.002251.002259.0061200138428400
2017-01-102265.002268.002242.002258.00115600260820300
2017-01-062222.002271.002218.002264.00150200338515000
2017-01-052250.002258.002220.002227.00140000313044800
2017-01-042206.002262.002191.002249.00236500529687100
2016-12-302222.002226.002183.002202.00118500261075600
2016-12-292263.002263.002224.002232.00122200273381700
2016-12-282263.002272.002243.002261.0078400177249200
2016-12-272257.002275.002256.002263.0053700121610900
2016-12-262280.002281.002260.002272.0076700174425900
2016-12-222272.002275.002256.002274.0071000160841800
2016-12-212295.002295.002268.002271.0065200148737100
2016-12-202275.002298.002266.002295.00123700282712700
2016-12-192254.002259.002238.002255.00125600282441800
2016-12-162270.002288.002254.002257.0093200210939600
2016-12-152266.002287.002261.002270.0097300220953400
2016-12-142296.002299.002268.002285.0067600154272600
2016-12-132250.002295.002245.002289.00115400262832700
2016-12-122244.002256.002216.002241.00116400260600800
2016-12-092219.002244.002215.002238.00153600342675100
2016-12-082189.002218.002180.002218.00125800277057200
2016-12-072172.002180.002161.002179.0065200141610000
2016-12-062174.002174.002154.002160.0062800135631900
2016-12-052187.002187.002143.002151.0094900204329100
2016-12-022161.002187.002148.002183.00118300256826300
2016-12-012169.002184.002161.002169.00105300228709600
2016-11-302175.002175.002143.002163.00140100302494000
2016-11-292152.002189.002148.002168.00133900290974400
2016-11-282136.002167.002131.002161.0068700147690100
2016-11-252169.002169.002127.002146.00105900227002600
2016-11-242147.002174.002135.002154.00116300250487500
2016-11-222124.002139.002105.002137.0079600169090600
2016-11-212098.002133.002085.002130.00125900266333600
2016-11-182096.002108.002082.002087.00134200280682100
2016-11-172089.002111.002076.002086.00108200225577500
2016-11-162087.002095.002075.002089.0071500148993100
2016-11-152072.002087.002071.002083.00106800222114700
2016-11-142081.002095.002067.002078.0089600186403400
2016-11-112088.002089.002040.002057.00151300311380100
2016-11-102100.002114.002053.002076.00135000280107700
2016-11-092108.002110.001990.002013.00183700375571900
2016-11-082120.002132.002099.002100.0082500173860400
2016-11-072117.002137.002100.002118.0085400180752900
2016-11-042100.002114.002096.002109.00162100341193500
2016-11-022100.002122.002098.002109.00129000271517700
2016-11-012088.002115.002087.002112.00138800292314600
2016-10-312090.002106.002028.002078.00428100885247900
2016-10-282108.002122.002095.002118.00152000320437000
2016-10-272100.002117.002081.002108.00163800344088400
2016-10-262113.002114.002049.002089.00297100618736900
2016-10-252133.002198.002120.002132.00198900427421800
2016-10-242098.002135.002093.002120.00170600360348400
2016-10-212073.002103.002056.002090.00213800445865100
2016-10-202069.002117.002061.002086.00314100654808100
2016-10-191971.002029.001971.002026.00166500335369200
2016-10-181940.001972.001936.001969.00156100305149800
2016-10-171942.001951.001933.001941.00194500377798800
2016-10-141916.001954.001912.001942.00166300322736100
2016-10-131978.001978.001904.001938.00278400538120700
2016-10-122025.002070.001979.001982.00280300563436100
2016-10-112009.002024.001972.002012.00159900321004500
2016-10-072002.002015.001992.002005.0078100156598800
2016-10-062024.002024.001985.001995.00123900248022400
2016-10-051997.002041.001990.002032.00120100242875700
2016-10-041965.001991.001959.001988.0074500147394800
2016-10-031975.001979.001965.001968.0055100108587600
2016-09-301962.001974.001939.001957.0087800172085900
2016-09-291975.001982.001962.001975.0055000108569800
2016-09-281994.001995.001971.001984.004850096119700
2016-09-271967.001989.001950.001989.00102200201510500
2016-09-261994.001999.001976.001977.004570090744100
2016-09-231955.001984.001940.001982.0091200179898600
2016-09-211931.001962.001912.001961.0090400175531100
2016-09-201872.001932.001863.001915.00161600308744200
2016-09-161854.001882.001839.001871.0078200146231200
2016-09-151880.001880.001833.001838.00145800269303400
2016-09-141889.001899.001875.001889.003550067132100
2016-09-131935.001937.001897.001901.004570087333100
2016-09-121880.001911.001864.001908.0067600128116600
2016-09-091940.001940.001911.001912.00121900234367300
2016-09-081944.001958.001924.001947.00135500263206100
2016-09-071929.001943.001916.001940.0067200129660900
2016-09-061921.001936.001903.001931.0063000121411600
2016-09-051924.001941.001902.001911.0077900149870700
2016-09-021890.001908.001886.001899.0064500122640400
2016-09-011887.001906.001884.001902.00107000203034900
2016-08-311858.001887.001842.001881.00128700240249200
2016-08-301849.001851.001833.001836.0085300156892000
2016-08-291860.001868.001837.001844.00109800202796600
2016-08-261858.001871.001850.001864.00185100344210200
2016-08-251878.001893.001870.001879.0056600106524800
2016-08-241872.001892.001863.001873.0099000185834700
2016-08-231902.001922.001872.001877.00151000285420600
2016-08-221924.001924.001897.001908.0072500138151000
2016-08-191893.001922.001893.001914.00104900200378200
2016-08-181920.001920.001876.001880.00162700307619500
2016-08-171944.001944.001922.001940.0057900111933400
2016-08-161984.001984.001947.001949.0072100141293500
2016-08-152004.002005.001978.001979.0055800110880000
2016-08-121994.002037.001986.002005.00122500245979600
2016-08-102012.002023.001970.001976.00128300254188600
2016-08-091968.002030.001952.002023.00135800271579500
2016-08-081952.001994.001950.001974.00239500471879200
2016-08-051949.001997.001931.001944.00207000405937100
2016-08-041997.002016.001913.001921.00231900450516600
2016-08-032020.002032.001995.001996.00130600262039400
2016-08-022047.002073.002036.002059.00125100257233200
2016-08-012088.002099.002058.002087.0094300196171200
2016-07-292101.002118.002064.002113.00158300330655000
2016-07-282116.002127.002092.002105.00120400253121900
2016-07-272165.002165.002104.002116.00184300391439900
2016-07-262196.002217.002156.002165.00207400451202900
2016-07-252200.002242.002192.002203.00205800455110200
2016-07-222163.002207.002160.002183.00215900471745800
2016-07-212154.002194.002136.002178.00313800682718100
2016-07-202100.002159.002098.002129.00414400881928200
2016-07-192040.002121.002036.002109.00275400575960900
2016-07-152035.002043.001983.002002.00299600602737900
2016-07-142051.002085.002007.002022.00215700438334300
2016-07-132101.002164.002028.002083.005579001166112500
2016-07-122020.002035.001986.001989.00142200285929300
2016-07-111958.002018.001958.001995.00187900375986700
2016-07-081977.001990.001934.001935.0093800183536400
2016-07-071967.001993.001963.001977.00135000267090200
2016-07-061942.001962.001922.001961.0098700191641300
2016-07-051975.001975.001951.001963.0059100115841100
2016-07-041960.001980.001947.001979.00113400223587200
2016-07-011904.001966.001903.001960.00202500394830300
2016-06-301897.001906.001880.001892.00130800247964800
2016-06-291908.001908.001877.001877.00108400204442400
2016-06-281862.001911.001860.001882.0096900182733200
2016-06-271828.001899.001828.001891.00112200209686400
2016-06-241899.001916.001771.001795.00156600285285400
2016-06-231883.001897.001873.001886.0068400128869300
2016-06-221908.001916.001883.001901.00131700250257100
2016-06-211843.001922.001824.001911.00201000380114600
2016-06-201779.001872.001778.001854.00188600347311100
2016-06-171778.001800.001751.001760.00160000283050400
2016-06-161795.001813.001738.001748.00202500357043200
2016-06-151802.001822.001783.001807.00142200256994700
2016-06-141830.001862.001796.001810.00182800332149600
2016-06-131908.001909.001866.001870.00136600257354800
2016-06-101945.001945.001913.001926.00134900260222800
2016-06-091938.001951.001932.001944.00129000250593800
2016-06-081933.001947.001918.001947.00126500245065700
2016-06-071917.001933.001900.001929.00105300202250200
2016-06-061916.001930.001899.001917.00109400209357200
2016-06-031928.001953.001913.001937.00138600267990000
2016-06-021902.001916.001893.001909.0092700176812400
2016-06-011913.001949.001903.001918.00131400253596300
2016-05-311907.001923.001891.001923.00108900208162100
2016-05-301916.001924.001899.001918.0079900152792300
2016-05-271948.001953.001874.001890.00162100310406700
2016-05-261930.001975.001925.001962.00216100422893800
2016-05-251934.001951.001891.001892.00171900329076000
2016-05-241902.001944.001901.001921.00209300401844600
2016-05-231850.001905.001847.001898.00192900364370500
2016-05-201843.001869.001842.001850.00102100189203500
2016-05-191813.001847.001813.001843.00160500295333400
2016-05-181793.001817.001760.001796.00174200311182700
2016-05-171804.001814.001769.001811.00140700252607500
2016-05-161815.001821.001774.001780.00203200363997700
2016-05-131881.001901.001821.001828.00238700441310800
2016-05-121907.001920.001887.001904.00104200198077300
2016-05-111960.001964.001907.001921.00149600288394500
2016-05-101912.001964.001899.001949.00224500437006600
2016-05-091855.001890.001848.001872.00124000232207500
2016-05-061844.001861.001840.001858.0098700182913700
2016-05-021818.001852.001808.001847.00120100220206500
2016-04-281906.001932.001880.001880.00161300307541900
2016-04-271898.001922.001891.001896.00117900224327100
2016-04-261901.001928.001891.001906.00112000213415300
2016-04-251915.001928.001897.001919.00108500207825400
2016-04-221900.001918.001876.001916.00169700322846100
2016-04-211906.001928.001886.001897.00176900337365100
2016-04-201884.001908.001856.001866.00169700318218100
2016-04-191848.001880.001848.001874.00267900498849300
2016-04-181787.001832.001773.001831.00226500409474400
2016-04-151816.001848.001811.001819.00218700399213200
2016-04-141800.001861.001789.001850.005500001007665000
2016-04-131724.001784.001678.001778.006233001085161600
2016-04-121652.001691.001618.001649.00408800677674900
2016-04-111561.001574.001546.001569.0094200147147900
2016-04-081530.001580.001530.001567.00122800191826700
2016-04-071577.001583.001531.001553.00281200435990700
2016-04-061583.001594.001542.001577.00304000477033900
2016-04-051630.001642.001594.001597.00135500218219500
2016-04-041639.001670.001637.001649.00127900211172300
2016-04-011680.001680.001639.001643.00157100259143100
2016-03-311735.001735.001675.001675.00173400293407900
2016-03-301744.001757.001733.001744.00171000298733300
2016-03-291744.001749.001723.001747.00162700283188300
2016-03-281731.001743.001710.001735.00173200298920400
2016-03-251749.001749.001724.001731.00125700217971900
2016-03-241718.001748.001701.001741.00264200457076700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog