9273 コーア商事ホールディングス(株) 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
2020-12-30	1,449	1,456	1,400	1,401	82,000	700.50
2020-12-29	1,462	1,473	1,434	1,451	66,500	725.50
2020-12-28	1,442	1,505	1,435	1,445	94,600	722.50
2020-12-25	1,452	1,473	1,423	1,433	48,800	716.50
2020-12-24	1,436	1,465	1,412	1,452	56,200	726
2020-12-23	1,422	1,458	1,402	1,423	74,700	711.50
2020-12-22	1,432	1,443	1,380	1,392	73,600	696
2020-12-21	1,420	1,465	1,412	1,438	73,600	719
2020-12-18	1,415	1,440	1,388	1,420	89,800	710
2020-12-17	1,457	1,475	1,417	1,428	180,700	714
2020-12-16	1,496	1,500	1,451	1,458	71,300	729
2020-12-15	1,512	1,544	1,471	1,498	85,000	749
2020-12-14	1,533	1,538	1,503	1,516	58,700	758
2020-12-11	1,508	1,561	1,502	1,533	75,500	766.50
2020-12-10	1,494	1,520	1,474	1,492	83,600	746
2020-12-09	1,563	1,578	1,481	1,509	129,300	754.50
2020-12-08	1,561	1,600	1,543	1,578	96,000	789
2020-12-07	1,572	1,583	1,491	1,576	181,800	788
2020-12-04	1,649	1,652	1,568	1,591	123,200	795.50
2020-12-03	1,653	1,688	1,640	1,674	70,200	837
2020-12-02	1,716	1,717	1,644	1,685	97,700	842.50
2020-12-01	1,700	1,800	1,674	1,723	140,700	861.50
2020-11-30	1,681	1,760	1,672	1,738	131,500	869
2020-11-27	1,620	1,765	1,620	1,649	189,100	824.50
2020-11-26	1,630	1,634	1,595	1,631	77,000	815.50
2020-11-25	1,619	1,641	1,587	1,640	110,400	820
2020-11-24	1,650	1,672	1,601	1,618	90,000	809
2020-11-20	1,667	1,680	1,604	1,641	89,400	820.50
2020-11-19	1,634	1,715	1,597	1,695	168,500	847.50
2020-11-18	1,579	1,663	1,565	1,612	133,900	806
2020-11-17	1,620	1,660	1,571	1,604	231,600	802
2020-11-16	1,765	1,805	1,650	1,660	368,400	830
2020-11-13	1,591	1,661	1,545	1,661	473,300	830.50
2020-11-12	1,359	1,376	1,330	1,361	113,600	680.50
2020-11-11	1,304	1,341	1,270	1,341	73,300	670.50
2020-11-10	1,355	1,360	1,277	1,281	102,600	640.50
2020-11-09	1,315	1,355	1,307	1,341	57,000	670.50
2020-11-06	1,363	1,363	1,306	1,311	60,100	655.50
2020-11-05	1,315	1,360	1,271	1,350	67,900	675
2020-11-04	1,300	1,323	1,273	1,314	89,000	657
2020-11-02	2,719	2,719	2,551	2,575	53,200	643.75
2020-10-30	2,699	2,733	2,607	2,623	54,100	655.75
2020-10-29	2,738	2,785	2,671	2,735	54,600	683.75
2020-10-28	2,804	2,832	2,740	2,788	48,200	697
2020-10-27	2,701	2,833	2,658	2,818	64,900	704.50
2020-10-26	2,937	2,956	2,733	2,738	63,600	684.50
2020-10-23	3,030	3,040	2,817	2,938	117,000	734.50
2020-10-22	3,100	3,250	3,000	3,095	113,300	773.75
2020-10-21	3,200	3,230	3,125	3,150	63,600	787.50
2020-10-20	3,150	3,265	3,100	3,200	109,700	800
2020-10-19	3,020	3,140	2,939	3,130	89,500	782.50
2020-10-16	2,948	3,020	2,820	2,983	131,200	745.75
2020-10-15	2,881	2,959	2,751	2,928	131,700	732
2020-10-14	2,782	2,965	2,724	2,911	115,700	727.75
2020-10-13	2,733	2,801	2,650	2,762	96,900	690.50
2020-10-12	2,594	2,749	2,544	2,730	146,800	682.50
2020-10-09	2,581	2,621	2,477	2,563	210,100	640.75
2020-10-08	2,775	2,775	2,519	2,531	278,700	632.75
2020-10-07	2,365	2,395	2,316	2,325	32,000	581.25
2020-10-06	2,449	2,458	2,364	2,415	27,500	603.75
2020-10-05	2,364	2,553	2,364	2,444	34,100	611
2020-10-02	2,500	2,506	2,303	2,339	82,000	584.75
2020-09-30	2,572	2,600	2,470	2,471	41,500	617.75
2020-09-29	2,517	2,641	2,481	2,572	83,900	643
2020-09-28	2,409	2,488	2,370	2,481	44,300	620.25
2020-09-25	2,455	2,500	2,321	2,442	108,200	610.50
2020-09-24	2,225	2,470	2,187	2,448	177,800	612
2020-09-23	2,078	2,310	2,050	2,218	167,400	554.50
2020-09-18	1,927	1,970	1,913	1,970	31,800	492.50
2020-09-17	1,890	1,924	1,879	1,924	19,700	481
2020-09-16	1,880	1,920	1,873	1,890	30,300	472.50
2020-09-15	1,879	1,889	1,866	1,880	15,300	470
2020-09-14	1,837	1,874	1,825	1,872	17,600	468
2020-09-11	1,817	1,847	1,792	1,837	21,700	459.25
2020-09-10	1,851	1,851	1,807	1,817	24,800	454.25
2020-09-09	1,899	1,899	1,813	1,847	34,900	461.75
2020-09-08	1,852	1,894	1,798	1,894	34,700	473.50
2020-09-07	1,827	1,845	1,793	1,827	32,500	456.75
2020-09-04	1,807	1,862	1,806	1,846	32,000	461.50
2020-09-03	1,900	1,911	1,850	1,850	27,400	462.50
2020-09-02	1,836	1,912	1,804	1,900	45,600	475
2020-09-01	1,886	1,886	1,807	1,841	26,200	460.25
2020-08-31	1,870	1,905	1,835	1,849	56,400	462.25
2020-08-28	1,886	1,950	1,843	1,875	75,500	468.75
2020-08-27	1,932	1,935	1,855	1,880	68,500	470
2020-08-26	1,981	1,983	1,934	1,957	32,100	489.25
2020-08-25	2,020	2,027	1,968	1,996	37,000	499
2020-08-24	2,090	2,090	1,985	2,015	51,200	503.75
2020-08-21	2,115	2,123	2,066	2,090	51,000	522.50
2020-08-20	2,120	2,146	2,083	2,123	58,000	530.75
2020-08-19	2,091	2,130	2,031	2,096	65,700	524
2020-08-18	2,020	2,077	2,008	2,067	57,200	516.75
2020-08-17	1,980	2,045	1,970	2,007	70,200	501.75
2020-08-14	1,909	1,978	1,865	1,973	94,600	493.25
2020-08-13	1,810	1,952	1,778	1,910	235,000	477.50
2020-08-12	1,650	1,668	1,620	1,662	48,500	415.50
2020-08-11	1,604	1,666	1,586	1,652	38,100	413
2020-08-07	1,622	1,632	1,570	1,605	57,900	401.25
2020-08-06	1,640	1,675	1,639	1,655	34,200	413.75
2020-08-05	1,602	1,636	1,576	1,611	43,900	402.75
2020-08-04	1,655	1,657	1,601	1,630	31,100	407.50
2020-08-03	1,632	1,653	1,589	1,635	56,700	408.75
2020-07-31	1,691	1,713	1,607	1,616	114,800	404
2020-07-30	1,795	1,823	1,705	1,719	255,900	429.75
2020-07-29	1,806	1,862	1,806	1,822	69,100	455.50
2020-07-28	1,875	1,916	1,794	1,805	72,600	451.25
2020-07-27	1,803	1,895	1,803	1,875	71,900	468.75
2020-07-22	1,815	1,831	1,774	1,831	43,000	457.75
2020-07-21	1,831	1,871	1,811	1,838	42,900	459.50
2020-07-20	1,762	1,837	1,753	1,824	39,700	456
2020-07-17	1,758	1,795	1,752	1,753	27,300	438.25
2020-07-16	1,798	1,835	1,740	1,750	48,400	437.50
2020-07-15	1,743	1,828	1,737	1,799	64,600	449.75
2020-07-14	1,809	1,847	1,731	1,731	87,900	432.75
2020-07-13	1,835	1,850	1,770	1,840	68,200	460
2020-07-10	1,821	1,875	1,814	1,824	28,700	456
2020-07-09	1,870	1,882	1,806	1,845	49,400	461.25
2020-07-08	1,945	1,945	1,882	1,882	48,500	470.50
2020-07-07	2,020	2,036	1,912	1,947	98,500	486.75
2020-07-06	1,884	1,987	1,873	1,960	104,200	490
2020-07-03	1,801	1,883	1,792	1,865	57,100	466.25
2020-07-02	1,896	1,896	1,780	1,822	105,400	455.50
2020-07-01	1,959	1,959	1,849	1,874	68,000	468.50
2020-06-30	2,014	2,014	1,815	1,919	115,500	479.75
2020-06-29	2,055	2,075	1,914	1,934	168,400	483.50
2020-06-26	2,063	2,097	2,025	2,035	89,500	508.75
2020-06-25	2,070	2,081	2,013	2,036	82,200	509
2020-06-24	2,082	2,118	2,032	2,081	85,500	520.25
2020-06-23	2,083	2,139	2,022	2,069	388,400	517.25
2020-06-22	2,146	2,186	2,055	2,059	228,100	514.75
2020-06-19	2,215	2,215	2,100	2,146	99,000	536.50
2020-06-18	2,169	2,271	2,169	2,230	131,100	557.50
2020-06-17	2,101	2,260	2,061	2,236	215,400	559
2020-06-16	1,999	2,099	1,878	2,091	306,000	522.75
2020-06-15	1,874	1,930	1,721	1,721	84,600	430.25
2020-06-12	1,815	1,898	1,753	1,856	142,600	464
2020-06-11	1,908	2,084	1,883	1,971	121,000	492.75
2020-06-10	1,840	2,009	1,783	1,941	154,400	485.25
2020-06-09	1,703	1,840	1,697	1,776	119,800	444
2020-06-08	1,685	1,725	1,682	1,707	21,800	426.75
2020-06-05	1,656	1,688	1,637	1,685	22,100	421.25
2020-06-04	1,699	1,708	1,625	1,679	47,000	419.75
2020-06-03	1,709	1,709	1,673	1,682	31,500	420.50
2020-06-02	1,707	1,733	1,671	1,699	31,000	424.75
2020-06-01	1,696	1,730	1,682	1,716	29,300	429
2020-05-29	1,686	1,728	1,640	1,714	38,000	428.50
2020-05-28	1,665	1,720	1,620	1,667	59,700	416.75
2020-05-27	1,663	1,688	1,641	1,652	38,600	413
2020-05-26	1,746	1,749	1,636	1,662	88,500	415.50
2020-05-25	1,754	1,769	1,720	1,763	46,200	440.75
2020-05-22	1,660	1,760	1,660	1,754	49,200	438.50
2020-05-21	1,680	1,704	1,656	1,687	44,500	421.75
2020-05-20	1,654	1,698	1,636	1,676	53,800	419
2020-05-19	1,701	1,720	1,650	1,670	61,100	417.50
2020-05-18	1,650	1,699	1,631	1,648	108,500	412
2020-05-15	1,525	1,630	1,442	1,612	212,400	403
2020-05-14	1,512	1,629	1,486	1,523	355,300	380.75
2020-05-13	1,536	1,536	1,507	1,536	230,900	384
2020-05-12	1,210	1,236	1,176	1,236	83,000	309
2020-05-11	1,245	1,308	1,220	1,221	102,500	305.25
2020-05-08	1,222	1,243	1,181	1,211	41,000	302.75
2020-05-07	1,187	1,234	1,177	1,217	48,200	304.25
2020-05-01	1,181	1,316	1,150	1,170	189,000	292.50
2020-04-30	1,185	1,238	1,181	1,191	52,100	297.75
2020-04-28	1,200	1,237	1,164	1,180	30,400	295
2020-04-27	1,181	1,211	1,163	1,203	41,000	300.75
2020-04-24	1,124	1,173	1,098	1,162	42,800	290.50
2020-04-23	1,092	1,165	1,092	1,103	31,300	275.75
2020-04-22	1,090	1,127	1,029	1,078	68,800	269.50
2020-04-21	1,089	1,103	1,083	1,086	21,000	271.50
2020-04-20	1,101	1,135	1,071	1,103	72,800	275.75
2020-04-17	1,152	1,176	1,075	1,089	73,900	272.25
2020-04-16	1,201	1,201	1,136	1,149	60,000	287.25
2020-04-15	1,199	1,221	1,170	1,217	31,900	304.25
2020-04-14	1,245	1,245	1,199	1,199	37,800	299.75
2020-04-13	1,216	1,255	1,199	1,215	57,400	303.75
2020-04-10	1,191	1,255	1,183	1,217	51,200	304.25
2020-04-09	1,155	1,240	1,152	1,206	65,900	301.50
2020-04-08	1,176	1,194	1,102	1,155	78,300	288.75
2020-04-07	1,170	1,185	1,082	1,146	86,500	286.50
2020-04-06	1,109	1,155	1,063	1,147	130,800	286.75
2020-04-03	1,061	1,350	1,043	1,169	669,300	292.25
2020-04-02	1,045	1,123	1,017	1,050	116,600	262.50
2020-04-01	1,008	1,061	990	1,006	66,700	251.50
2020-03-31	1,108	1,125	1,008	1,038	137,700	259.50
2020-03-30	987	1,107	987	1,102	219,500	275.50
2020-03-27	972	993	941	957	34,900	239.25
2020-03-26	925	989	882	942	59,200	235.50
2020-03-25	942	965	915	955	77,200	238.75
2020-03-24	905	946	867	906	111,700	226.50
2020-03-23	948	982	836	888	579,400	222
2020-03-19	993	1,128	993	1,128	473,900	282
2020-03-18	985	1,086	963	978	67,000	244.50
2020-03-17	856	960	850	949	67,600	237.25
2020-03-16	914	985	883	901	124,500	225.25
2020-03-13	989	1,015	869	902	183,900	225.50
2020-03-12	1,220	1,248	1,122	1,169	82,500	292.25
2020-03-11	1,356	1,358	1,216	1,250	68,700	312.50
2020-03-10	1,210	1,392	1,180	1,382	81,700	345.50
2020-03-09	1,308	1,308	1,200	1,235	50,200	308.75
2020-03-06	1,362	1,365	1,282	1,338	36,000	334.50
2020-03-05	1,350	1,395	1,338	1,388	29,400	347
2020-03-04	1,264	1,370	1,264	1,350	24,700	337.50
2020-03-03	1,380	1,440	1,267	1,294	68,100	323.50
2020-03-02	1,295	1,392	1,262	1,331	54,000	332.75
2020-02-28	1,231	1,289	1,219	1,283	50,000	320.75
2020-02-27	1,378	1,384	1,275	1,307	44,600	326.75
2020-02-26	1,300	1,420	1,250	1,401	77,300	350.25
2020-02-25	1,235	1,289	1,204	1,289	50,900	322.25
2020-02-21	1,259	1,295	1,212	1,289	39,600	322.25
2020-02-20	1,312	1,329	1,259	1,262	43,400	315.50
2020-02-19	1,297	1,315	1,276	1,299	44,900	324.75
2020-02-18	1,350	1,350	1,248	1,283	88,700	320.75
2020-02-17	1,267	1,366	1,230	1,366	255,500	341.50
2020-02-14	1,171	1,307	1,103	1,307	720,300	326.75
2020-02-13	1,007	1,007	1,007	1,007	14,400	251.75
2020-02-12	847	857	847	857	2,800	214.25
2020-02-10	860	863	846	847	6,800	211.75
2020-02-07	858	864	858	860	2,200	215
2020-02-06	854	865	851	864	4,600	216
2020-02-05	850	854	843	848	3,900	212
2020-02-04	839	848	837	848	2,800	212
2020-02-03	822	838	822	838	4,300	209.50
2020-01-31	836	843	824	840	9,500	210
2020-01-30	853	860	828	838	14,800	209.50
2020-01-29	869	874	844	851	20,500	212.75
2020-01-28	885	885	861	874	10,400	218.50
2020-01-27	894	894	881	885	9,700	221.25
2020-01-24	907	913	892	896	14,700	224
2020-01-23	900	906	899	906	11,600	226.50
2020-01-22	895	900	892	898	6,700	224.50
2020-01-21	895	895	886	894	6,800	223.50
2020-01-20	881	896	880	890	11,300	222.50
2020-01-17	878	884	878	883	1,800	220.75
2020-01-16	883	885	878	878	1,900	219.50
2020-01-15	876	882	872	876	2,600	219
2020-01-14	884	884	875	875	4,300	218.75
2020-01-10	874	880	874	880	2,100	220
2020-01-09	881	883	872	873	6,700	218.25
2020-01-08	883	883	868	872	7,300	218
2020-01-07	882	885	878	883	7,400	220.75
2020-01-06	885	885	876	879	5,900	219.75

分割・併合履歴： [2021-04-28]1株→2株 [2020-11-04]1株→2株 [2018-11-01]1株→3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