[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 
2017-09-192066.002070.002049.002068.00139000286669000
2017-09-152045.002062.002036.002062.00137900283279200
2017-09-142043.002052.002038.002045.00117600240822600
2017-09-132049.002049.002029.002041.0092700189007400
2017-09-122040.002054.002038.002042.00128100262021600
2017-09-112033.002048.002027.002030.00100500204747400
2017-09-082012.002032.002012.002021.00115200232880900
2017-09-072017.002028.002012.002022.00111300224931600
2017-09-062002.002013.001991.002012.0099900200078700
2017-09-052016.002032.002006.002006.00114600230873600
2017-09-042043.002047.002013.002015.00159700323247700
2017-09-012060.002061.002035.002056.00183200375066000
2017-08-312050.002074.002048.002060.00150300310078000
2017-08-302030.002050.002025.002048.00164300335097300
2017-08-292008.002035.002003.002030.00116700236134500
2017-08-282046.002053.002025.002037.00223400455104600
2017-08-252053.002056.002040.002042.00117700240909500
2017-08-242059.002061.002039.002040.00163400334072200
2017-08-232070.002082.002062.002064.00164000339598100
2017-08-222042.002060.002039.002055.00146300300328700
2017-08-212035.002054.002031.002042.00107700220305600
2017-08-182036.002038.002021.002024.00158600321538600
2017-08-172045.002063.002037.002055.00117800241656000
2017-08-162051.002054.002037.002053.00129700265257700
2017-08-152045.002067.002041.002058.00139800287843600
2017-08-142040.002043.002019.002033.00183200371802300
2017-08-102044.002057.002037.002056.00116900239453900
2017-08-092061.002069.002044.002056.00113700233453300
2017-08-082055.002070.002050.002063.00258000531814300
2017-08-072034.002055.002033.002055.00170800349782600
2017-08-042018.002030.002012.002025.00180900365685700
2017-08-032023.002031.002014.002025.00147200297543100
2017-08-022035.002035.002014.002025.00185900376229000
2017-08-012014.002035.002014.002031.00202700410754700
2017-07-312012.002022.002009.002013.00118600239023900
2017-07-282015.002019.002005.002018.00195100392590900
2017-07-272022.002036.002013.002015.00256300517909200
2017-07-262028.002032.002017.002023.00289200585174600
2017-07-252042.002046.002008.002015.00325800658033600
2017-07-242045.002063.002042.002053.00150400308495700
2017-07-212043.002052.002030.002051.00202700413945600
2017-07-202043.002057.002042.002050.00164700337422400
2017-07-192060.002061.002036.002048.00313900642426700
2017-07-182060.002072.002053.002062.00232700479721100
2017-07-142028.002054.002017.002052.00292900596745600
2017-07-132021.002039.002010.002027.00437400883807300
2017-07-122050.002051.001993.002012.007406001489205200
2017-07-112057.002092.002054.002090.00221300460015500
2017-07-102052.002055.002013.002038.00216400441111400
2017-07-072092.002092.002046.002048.00328100678113800
2017-07-062121.002121.002098.002101.00221200466064400
2017-07-052106.002132.002100.002132.00143500304441400
2017-07-042109.002125.002104.002114.00130700276414700
2017-07-032093.002108.002083.002102.00176300369681300
2017-06-302088.002109.002086.002093.00195100408906100
2017-06-292114.002114.002086.002107.00163300343499000
2017-06-282118.002122.002103.002103.00120600254742300
2017-06-272128.002128.002117.002124.00126300268022900
2017-06-262112.002126.002111.002120.00117800249773200
2017-06-232120.002126.002105.002111.00195000412504000
2017-06-222121.002135.002116.002132.0087000185240500
2017-06-212135.002135.002118.002124.00123700262511500
2017-06-202126.002143.002120.002137.00120400256800500
2017-06-192128.002128.002108.002120.0097500206626200
2017-06-162124.002128.002103.002125.00157400333073800
2017-06-152117.002129.002111.002118.0095600202663200
2017-06-142128.002131.002116.002116.00111200235955600
2017-06-132113.002137.002112.002125.0093100198053300
2017-06-122125.002127.002108.002122.0098900209714400
2017-06-092123.002131.002115.002124.00127200270093800
2017-06-082150.002164.002139.002140.00101500217872700
2017-06-072135.002151.002126.002147.00111100237937800
2017-06-062173.002173.002132.002133.00163400350287900
2017-06-052190.002192.002173.002182.0084800185235600
2017-06-022169.002196.002165.002190.00153700336128500
2017-06-012129.002172.002129.002160.0094400203803800
2017-05-312147.002152.002123.002128.00108000230259100
2017-05-302150.002154.002128.002147.00108400232202000
2017-05-292150.002153.002131.002141.0091500196059400
2017-05-262167.002167.002144.002147.0089100191802700
2017-05-252202.002202.002164.002167.0076300166125800
2017-05-242206.002207.002172.002195.00110900242431100
2017-05-232215.002215.002190.002193.00103400227236300
2017-05-222201.002218.002195.002215.0080500177821200
2017-05-192200.002206.002179.002195.0082100179995400
2017-05-182182.002210.002181.002199.0090700199174000
2017-05-172213.002229.002188.002215.00162700360344000
2017-05-162241.002250.002216.002230.0092100205403600
2017-05-152261.002271.002240.002253.0056900128398800
2017-05-122267.002277.002253.002272.00105200238766600
2017-05-112300.002307.002268.002277.00104300237817400
2017-05-102257.002308.002252.002281.00271900620249800
2017-05-092257.002259.002232.002238.0093300208977000
2017-05-082211.002256.002211.002251.00181600406613900
2017-05-022180.002212.002180.002196.00175000384580500
2017-05-012135.002173.002134.002170.00141600305167900
2017-04-282141.002157.002120.002153.00170200365166300
2017-04-272171.002195.002166.002174.00124200270550200
2017-04-262181.002191.002162.002184.00142500310148600
2017-04-252183.002194.002153.002187.00140300305923000
2017-04-242163.002189.002157.002183.00138700301939200
2017-04-212128.002138.002104.002132.00116900247944700
2017-04-202123.002137.002113.002128.00113700241743500
2017-04-192112.002144.002111.002130.00102700218988700
2017-04-182150.002164.002122.002122.00128300274196100
2017-04-172129.002147.002113.002138.00110600235625900
2017-04-142190.002194.002125.002129.00151700326931100
2017-04-132205.002248.002178.002195.00386900852781900
2017-04-122119.002218.002112.002218.006480001409514400
2017-04-112074.002090.002062.002080.00143800298793800
2017-04-102087.002113.002074.002084.00114500238822600
2017-04-072081.002090.002068.002081.00141000293404300
2017-04-062081.002087.002048.002058.00139200287297600
2017-04-052087.002102.002070.002087.00111300231991300
2017-04-042100.002109.002076.002087.00134100280091000
2017-04-032110.002123.002103.002109.00103300218389800
2017-03-312132.002149.002105.002105.00113200240472300
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

   ※ 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