137A Cocolive(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,096 | 1,096 | 1,083 | 1,083 | 1,400 | 1,083 |
| 2024-11-20 | 1,052 | 1,088 | 1,052 | 1,066 | 2,100 | 1,066 |
| 2024-11-19 | 1,053 | 1,055 | 1,041 | 1,054 | 2,000 | 1,054 |
| 2024-11-18 | 1,060 | 1,060 | 1,046 | 1,054 | 1,500 | 1,054 |
| 2024-11-15 | 1,056 | 1,056 | 1,047 | 1,050 | 3,300 | 1,050 |
| 2024-11-14 | 1,076 | 1,089 | 1,053 | 1,056 | 5,300 | 1,056 |
| 2024-11-13 | 1,089 | 1,101 | 1,089 | 1,100 | 1,600 | 1,100 |
| 2024-11-12 | 1,090 | 1,110 | 1,071 | 1,090 | 3,000 | 1,090 |
| 2024-11-11 | 1,101 | 1,109 | 1,080 | 1,100 | 3,600 | 1,100 |
| 2024-11-08 | 1,100 | 1,103 | 1,081 | 1,103 | 4,500 | 1,103 |
| 2024-11-07 | 1,083 | 1,104 | 1,081 | 1,100 | 5,700 | 1,100 |
| 2024-11-06 | 1,109 | 1,119 | 1,091 | 1,104 | 11,600 | 1,104 |
| 2024-11-05 | 1,100 | 1,103 | 1,080 | 1,098 | 4,600 | 1,098 |
| 2024-11-01 | 1,094 | 1,109 | 1,094 | 1,100 | 2,400 | 1,100 |
| 2024-10-31 | 1,119 | 1,124 | 1,087 | 1,117 | 4,900 | 1,117 |
| 2024-10-30 | 1,094 | 1,119 | 1,090 | 1,119 | 4,800 | 1,119 |
| 2024-10-29 | 1,083 | 1,099 | 1,077 | 1,095 | 3,700 | 1,095 |
| 2024-10-28 | 1,053 | 1,099 | 1,053 | 1,094 | 4,900 | 1,094 |
| 2024-10-25 | 1,097 | 1,101 | 1,042 | 1,053 | 10,500 | 1,053 |
| 2024-10-24 | 1,150 | 1,150 | 1,085 | 1,100 | 5,700 | 1,100 |
| 2024-10-23 | 1,159 | 1,159 | 1,116 | 1,148 | 5,400 | 1,148 |
| 2024-10-22 | 1,144 | 1,163 | 1,130 | 1,162 | 3,500 | 1,162 |
| 2024-10-21 | 1,121 | 1,139 | 1,121 | 1,139 | 2,800 | 1,139 |
| 2024-10-18 | 1,147 | 1,161 | 1,109 | 1,117 | 5,200 | 1,117 |
| 2024-10-17 | 1,163 | 1,163 | 1,147 | 1,159 | 5,800 | 1,159 |
| 2024-10-16 | 1,168 | 1,179 | 1,150 | 1,158 | 3,800 | 1,158 |
| 2024-10-15 | 1,168 | 1,189 | 1,123 | 1,185 | 21,800 | 1,185 |
| 2024-10-11 | 1,157 | 1,193 | 1,153 | 1,160 | 11,500 | 1,160 |
| 2024-10-10 | 1,210 | 1,212 | 1,156 | 1,156 | 14,500 | 1,156 |
| 2024-10-09 | 1,229 | 1,229 | 1,203 | 1,205 | 10,400 | 1,205 |
| 2024-10-08 | 1,213 | 1,226 | 1,201 | 1,220 | 7,300 | 1,220 |
| 2024-10-07 | 1,235 | 1,235 | 1,195 | 1,220 | 10,600 | 1,220 |
| 2024-10-04 | 1,204 | 1,238 | 1,191 | 1,218 | 6,800 | 1,218 |
| 2024-10-03 | 1,216 | 1,246 | 1,200 | 1,204 | 4,800 | 1,204 |
| 2024-10-02 | 1,185 | 1,221 | 1,182 | 1,213 | 5,700 | 1,213 |
| 2024-10-01 | 1,176 | 1,203 | 1,168 | 1,203 | 8,000 | 1,203 |
| 2024-09-30 | 1,160 | 1,196 | 1,152 | 1,173 | 4,200 | 1,173 |
| 2024-09-27 | 1,212 | 1,212 | 1,182 | 1,199 | 3,100 | 1,199 |
| 2024-09-26 | 1,176 | 1,200 | 1,172 | 1,182 | 7,200 | 1,182 |
| 2024-09-25 | 1,190 | 1,194 | 1,171 | 1,176 | 3,700 | 1,176 |
| 2024-09-24 | 1,178 | 1,180 | 1,151 | 1,180 | 10,600 | 1,180 |
| 2024-09-20 | 1,173 | 1,194 | 1,171 | 1,172 | 5,000 | 1,172 |
| 2024-09-19 | 1,175 | 1,185 | 1,162 | 1,176 | 8,300 | 1,176 |
| 2024-09-18 | 1,194 | 1,194 | 1,159 | 1,165 | 4,500 | 1,165 |
| 2024-09-17 | 1,190 | 1,190 | 1,156 | 1,165 | 5,200 | 1,165 |
| 2024-09-13 | 1,166 | 1,190 | 1,142 | 1,189 | 9,200 | 1,189 |
| 2024-09-12 | 1,161 | 1,187 | 1,161 | 1,173 | 4,000 | 1,173 |
| 2024-09-11 | 1,180 | 1,186 | 1,132 | 1,161 | 11,100 | 1,161 |
| 2024-09-10 | 1,200 | 1,215 | 1,180 | 1,180 | 2,700 | 1,180 |
| 2024-09-09 | 1,165 | 1,194 | 1,154 | 1,170 | 6,200 | 1,170 |
| 2024-09-06 | 1,200 | 1,201 | 1,174 | 1,189 | 10,100 | 1,189 |
| 2024-09-05 | 1,161 | 1,267 | 1,160 | 1,200 | 14,200 | 1,200 |
| 2024-09-04 | 1,152 | 1,240 | 1,152 | 1,174 | 15,700 | 1,174 |
| 2024-09-03 | 1,197 | 1,241 | 1,188 | 1,220 | 29,800 | 1,220 |
| 2024-09-02 | 1,227 | 1,227 | 1,140 | 1,183 | 19,600 | 1,183 |
| 2024-08-30 | 1,108 | 1,216 | 1,108 | 1,167 | 28,500 | 1,167 |
| 2024-08-29 | 1,130 | 1,151 | 1,113 | 1,130 | 23,300 | 1,130 |
| 2024-08-28 | 1,276 | 1,276 | 1,184 | 1,190 | 25,400 | 1,190 |
| 2024-08-27 | 1,114 | 1,291 | 1,101 | 1,252 | 41,300 | 1,252 |
| 2024-08-26 | 1,098 | 1,126 | 1,088 | 1,105 | 12,100 | 1,105 |
| 2024-08-23 | 1,102 | 1,110 | 1,088 | 1,097 | 8,600 | 1,097 |
| 2024-08-22 | 1,125 | 1,129 | 1,094 | 1,116 | 10,200 | 1,116 |
| 2024-08-21 | 1,089 | 1,135 | 1,089 | 1,121 | 6,400 | 1,121 |
| 2024-08-20 | 1,084 | 1,098 | 1,061 | 1,089 | 14,000 | 1,089 |
| 2024-08-19 | 1,081 | 1,125 | 1,081 | 1,088 | 11,200 | 1,088 |
| 2024-08-16 | 1,098 | 1,103 | 1,065 | 1,072 | 32,900 | 1,072 |
| 2024-08-15 | 1,053 | 1,122 | 1,053 | 1,120 | 6,500 | 1,120 |
| 2024-08-14 | 1,065 | 1,115 | 1,064 | 1,095 | 8,100 | 1,095 |
| 2024-08-13 | 1,041 | 1,077 | 1,033 | 1,075 | 4,400 | 1,075 |
| 2024-08-09 | 1,051 | 1,061 | 1,005 | 1,027 | 9,000 | 1,027 |
| 2024-08-08 | 1,018 | 1,055 | 1,010 | 1,045 | 5,300 | 1,045 |
| 2024-08-07 | 967 | 1,051 | 967 | 1,015 | 26,600 | 1,015 |
| 2024-08-06 | 944 | 1,076 | 944 | 966 | 53,400 | 966 |
| 2024-08-05 | 1,070 | 1,100 | 882 | 926 | 68,700 | 926 |
| 2024-08-02 | 1,275 | 1,292 | 1,153 | 1,166 | 38,300 | 1,166 |
| 2024-08-01 | 1,446 | 1,462 | 1,328 | 1,365 | 19,300 | 1,365 |
| 2024-07-31 | 1,441 | 1,455 | 1,436 | 1,453 | 7,300 | 1,453 |
| 2024-07-30 | 1,433 | 1,473 | 1,429 | 1,436 | 8,400 | 1,436 |
| 2024-07-29 | 1,422 | 1,447 | 1,411 | 1,415 | 4,300 | 1,415 |
| 2024-07-26 | 1,382 | 1,415 | 1,381 | 1,408 | 9,400 | 1,408 |
| 2024-07-25 | 1,436 | 1,456 | 1,380 | 1,381 | 19,100 | 1,381 |
| 2024-07-24 | 1,435 | 1,494 | 1,431 | 1,455 | 13,400 | 1,455 |
| 2024-07-23 | 1,463 | 1,491 | 1,420 | 1,455 | 14,400 | 1,455 |
| 2024-07-22 | 1,522 | 1,548 | 1,442 | 1,462 | 23,400 | 1,462 |
| 2024-07-19 | 1,610 | 1,610 | 1,522 | 1,523 | 14,500 | 1,523 |
| 2024-07-18 | 1,629 | 1,644 | 1,568 | 1,610 | 19,800 | 1,610 |
| 2024-07-17 | 1,633 | 1,676 | 1,590 | 1,630 | 29,700 | 1,630 |
| 2024-07-16 | 1,551 | 1,652 | 1,529 | 1,623 | 34,800 | 1,623 |
| 2024-07-12 | 1,531 | 1,619 | 1,531 | 1,619 | 34,600 | 1,619 |
| 2024-07-11 | 1,555 | 1,555 | 1,513 | 1,545 | 8,300 | 1,545 |
| 2024-07-10 | 1,578 | 1,578 | 1,515 | 1,526 | 8,000 | 1,526 |
| 2024-07-09 | 1,511 | 1,538 | 1,511 | 1,538 | 2,500 | 1,538 |
| 2024-07-08 | 1,555 | 1,567 | 1,509 | 1,511 | 13,400 | 1,511 |
| 2024-07-05 | 1,610 | 1,612 | 1,543 | 1,577 | 12,500 | 1,577 |
| 2024-07-04 | 1,691 | 1,691 | 1,621 | 1,630 | 12,800 | 1,630 |
| 2024-07-03 | 1,699 | 1,699 | 1,650 | 1,692 | 7,200 | 1,692 |
| 2024-07-02 | 1,677 | 1,695 | 1,622 | 1,675 | 11,400 | 1,675 |
| 2024-07-01 | 1,630 | 1,672 | 1,600 | 1,653 | 12,400 | 1,653 |
| 2024-06-28 | 1,622 | 1,648 | 1,599 | 1,605 | 12,500 | 1,605 |
| 2024-06-27 | 1,582 | 1,615 | 1,549 | 1,615 | 10,800 | 1,615 |
| 2024-06-26 | 1,648 | 1,648 | 1,588 | 1,609 | 12,900 | 1,609 |
| 2024-06-25 | 1,564 | 1,632 | 1,564 | 1,614 | 19,000 | 1,614 |
| 2024-06-24 | 1,462 | 1,598 | 1,462 | 1,537 | 17,900 | 1,537 |
| 2024-06-21 | 1,440 | 1,482 | 1,440 | 1,455 | 7,900 | 1,455 |
| 2024-06-20 | 1,450 | 1,459 | 1,432 | 1,448 | 4,600 | 1,448 |
| 2024-06-19 | 1,440 | 1,460 | 1,436 | 1,450 | 5,000 | 1,450 |
| 2024-06-18 | 1,478 | 1,478 | 1,428 | 1,442 | 6,600 | 1,442 |
| 2024-06-17 | 1,442 | 1,471 | 1,424 | 1,454 | 6,300 | 1,454 |
| 2024-06-14 | 1,401 | 1,447 | 1,401 | 1,447 | 6,700 | 1,447 |
| 2024-06-13 | 1,415 | 1,429 | 1,405 | 1,429 | 5,400 | 1,429 |
| 2024-06-12 | 1,450 | 1,450 | 1,390 | 1,398 | 17,900 | 1,398 |
| 2024-06-11 | 1,445 | 1,445 | 1,406 | 1,436 | 7,600 | 1,436 |
| 2024-06-10 | 1,410 | 1,443 | 1,410 | 1,432 | 9,000 | 1,432 |
| 2024-06-07 | 1,443 | 1,443 | 1,377 | 1,415 | 24,800 | 1,415 |
| 2024-06-06 | 1,509 | 1,509 | 1,425 | 1,445 | 25,400 | 1,445 |
| 2024-06-05 | 1,506 | 1,530 | 1,495 | 1,520 | 7,900 | 1,520 |
| 2024-06-04 | 1,486 | 1,550 | 1,483 | 1,506 | 8,700 | 1,506 |
| 2024-06-03 | 1,534 | 1,534 | 1,481 | 1,500 | 15,200 | 1,500 |
| 2024-05-31 | 1,526 | 1,539 | 1,505 | 1,538 | 9,200 | 1,538 |
| 2024-05-30 | 1,537 | 1,537 | 1,455 | 1,496 | 20,200 | 1,496 |
| 2024-05-29 | 1,637 | 1,640 | 1,511 | 1,511 | 20,400 | 1,511 |
| 2024-05-28 | 1,520 | 1,635 | 1,519 | 1,631 | 27,100 | 1,631 |
| 2024-05-27 | 1,500 | 1,510 | 1,478 | 1,500 | 14,200 | 1,500 |
| 2024-05-24 | 1,483 | 1,515 | 1,480 | 1,510 | 13,000 | 1,510 |
| 2024-05-23 | 1,521 | 1,526 | 1,483 | 1,500 | 20,300 | 1,500 |
| 2024-05-22 | 1,551 | 1,573 | 1,510 | 1,527 | 11,700 | 1,527 |
| 2024-05-21 | 1,645 | 1,659 | 1,500 | 1,585 | 24,600 | 1,585 |
| 2024-05-20 | 1,649 | 1,660 | 1,612 | 1,644 | 7,600 | 1,644 |
| 2024-05-17 | 1,580 | 1,649 | 1,567 | 1,629 | 13,200 | 1,629 |
| 2024-05-16 | 1,676 | 1,676 | 1,562 | 1,605 | 31,800 | 1,605 |
| 2024-05-15 | 1,840 | 1,843 | 1,685 | 1,685 | 44,200 | 1,685 |
| 2024-05-14 | 1,725 | 1,820 | 1,722 | 1,820 | 36,000 | 1,820 |
| 2024-05-13 | 1,623 | 1,721 | 1,623 | 1,708 | 23,400 | 1,708 |
| 2024-05-10 | 1,670 | 1,712 | 1,627 | 1,655 | 25,000 | 1,655 |
| 2024-05-09 | 1,678 | 1,700 | 1,591 | 1,630 | 22,500 | 1,630 |
| 2024-05-08 | 1,632 | 1,670 | 1,610 | 1,668 | 30,700 | 1,668 |
| 2024-05-07 | 1,550 | 1,629 | 1,550 | 1,629 | 28,800 | 1,629 |
| 2024-05-02 | 1,513 | 1,560 | 1,513 | 1,547 | 18,500 | 1,547 |
| 2024-05-01 | 1,582 | 1,582 | 1,526 | 1,536 | 9,400 | 1,536 |
| 2024-04-30 | 1,599 | 1,613 | 1,559 | 1,576 | 17,800 | 1,576 |
| 2024-04-26 | 1,580 | 1,594 | 1,522 | 1,566 | 18,300 | 1,566 |
| 2024-04-25 | 1,573 | 1,613 | 1,539 | 1,572 | 35,300 | 1,572 |
| 2024-04-24 | 1,623 | 1,636 | 1,578 | 1,605 | 57,700 | 1,605 |
| 2024-04-23 | 1,460 | 1,610 | 1,460 | 1,583 | 86,600 | 1,583 |
| 2024-04-22 | 1,391 | 1,458 | 1,388 | 1,451 | 36,500 | 1,451 |
| 2024-04-19 | 1,476 | 1,476 | 1,395 | 1,405 | 38,300 | 1,405 |
| 2024-04-18 | 1,398 | 1,488 | 1,382 | 1,478 | 39,500 | 1,478 |
| 2024-04-17 | 1,450 | 1,454 | 1,377 | 1,400 | 57,200 | 1,400 |
| 2024-04-16 | 1,501 | 1,501 | 1,421 | 1,433 | 57,200 | 1,433 |
| 2024-04-15 | 1,421 | 1,526 | 1,418 | 1,501 | 54,500 | 1,501 |
| 2024-04-12 | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 | 1,481 |
| 2024-04-11 | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 | 1,590 |
| 2024-04-10 | 1,620 | 1,641 | 1,573 | 1,622 | 51,700 | 1,622 |
| 2024-04-09 | 1,603 | 1,650 | 1,550 | 1,630 | 49,100 | 1,630 |
| 2024-04-08 | 1,659 | 1,687 | 1,585 | 1,600 | 43,400 | 1,600 |
| 2024-04-05 | 1,636 | 1,675 | 1,585 | 1,631 | 111,200 | 1,631 |
| 2024-04-04 | 1,849 | 1,850 | 1,716 | 1,716 | 93,000 | 1,716 |
| 2024-04-03 | 1,847 | 1,904 | 1,802 | 1,820 | 35,400 | 1,820 |
| 2024-04-02 | 2,037 | 2,039 | 1,842 | 1,884 | 75,300 | 1,884 |
| 2024-04-01 | 2,058 | 2,160 | 1,984 | 2,011 | 110,500 | 2,011 |
| 2024-03-29 | 1,899 | 2,028 | 1,883 | 1,992 | 72,200 | 1,992 |
| 2024-03-28 | 1,820 | 1,929 | 1,820 | 1,929 | 37,100 | 1,929 |
| 2024-03-27 | 1,890 | 1,917 | 1,800 | 1,818 | 55,300 | 1,818 |
| 2024-03-26 | 1,857 | 1,994 | 1,840 | 1,887 | 54,400 | 1,887 |
| 2024-03-25 | 1,932 | 1,971 | 1,850 | 1,888 | 64,500 | 1,888 |
| 2024-03-22 | 2,037 | 2,043 | 1,883 | 1,919 | 111,300 | 1,919 |
| 2024-03-21 | 2,135 | 2,144 | 1,974 | 1,997 | 193,400 | 1,997 |
| 2024-03-19 | 1,820 | 1,990 | 1,794 | 1,915 | 159,100 | 1,915 |
| 2024-03-18 | 1,801 | 1,825 | 1,760 | 1,787 | 51,100 | 1,787 |
| 2024-03-15 | 1,861 | 1,930 | 1,795 | 1,800 | 89,500 | 1,800 |
| 2024-03-14 | 1,862 | 1,898 | 1,793 | 1,872 | 43,200 | 1,872 |
| 2024-03-13 | 1,960 | 1,998 | 1,833 | 1,860 | 81,900 | 1,860 |
| 2024-03-12 | 1,850 | 2,000 | 1,850 | 1,930 | 188,400 | 1,930 |
| 2024-03-11 | 1,915 | 1,943 | 1,808 | 1,832 | 168,000 | 1,832 |
| 2024-03-08 | 2,185 | 2,219 | 2,001 | 2,005 | 209,000 | 2,005 |
| 2024-03-07 | 2,370 | 2,420 | 2,200 | 2,200 | 283,900 | 2,200 |
| 2024-03-06 | 2,400 | 2,429 | 2,341 | 2,370 | 242,600 | 2,370 |
| 2024-03-05 | 2,364 | 2,543 | 2,276 | 2,440 | 971,800 | 2,440 |
| 2024-03-04 | 2,494 | 2,541 | 2,306 | 2,356 | 673,900 | 2,356 |
| 2024-03-01 | 2,734 | 2,930 | 2,445 | 2,467 | 1,928,000 | 2,467 |
| 2024-02-29 | 3,015 | 3,160 | 2,711 | 2,735 | 3,774,600 | 2,735 |
| 2024-02-28 | 3,990 | 4,080 | 3,290 | 3,295 | 2,167,900 | 3,295 |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
| 2024-02-20 | - | - | - | - | - | - |
| 2024-02-19 | - | - | - | - | - | - |
| 2024-02-16 | - | - | - | - | - | - |
| 2024-02-15 | - | - | - | - | - | - |
| 2024-02-14 | - | - | - | - | - | - |
| 2024-02-13 | - | - | - | - | - | - |
| 2024-02-09 | - | - | - | - | - | - |
| 2024-02-08 | - | - | - | - | - | - |
| 2024-02-07 | - | - | - | - | - | - |
| 2024-02-06 | - | - | - | - | - | - |
| 2024-02-05 | - | - | - | - | - | - |
| 2024-02-02 | - | - | - | - | - | - |
| 2024-02-01 | - | - | - | - | - | - |
| 2024-01-31 | - | - | - | - | - | - |
| 2024-01-30 | - | - | - | - | - | - |
| 2024-01-29 | - | - | - | - | - | - |
| 2024-01-26 | - | - | - | - | - | - |
| 2024-01-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
