4167 (株)ココペリ 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 | 395 | 396 | 390 | 390 | 15,900 | 390 |
| 2024-11-20 | 399 | 399 | 392 | 394 | 17,200 | 394 |
| 2024-11-19 | 378 | 398 | 377 | 398 | 39,700 | 398 |
| 2024-11-18 | 376 | 382 | 363 | 377 | 26,100 | 377 |
| 2024-11-15 | 394 | 394 | 360 | 378 | 66,200 | 378 |
| 2024-11-14 | 400 | 410 | 391 | 402 | 54,100 | 402 |
| 2024-11-13 | 407 | 407 | 393 | 396 | 36,900 | 396 |
| 2024-11-12 | 410 | 410 | 399 | 400 | 58,700 | 400 |
| 2024-11-11 | 384 | 408 | 384 | 404 | 86,000 | 404 |
| 2024-11-08 | 377 | 382 | 377 | 381 | 12,700 | 381 |
| 2024-11-07 | 382 | 382 | 373 | 376 | 12,700 | 376 |
| 2024-11-06 | 367 | 374 | 364 | 374 | 14,100 | 374 |
| 2024-11-05 | 369 | 369 | 363 | 367 | 7,700 | 367 |
| 2024-11-01 | 371 | 371 | 367 | 369 | 7,800 | 369 |
| 2024-10-31 | 373 | 378 | 372 | 372 | 13,500 | 372 |
| 2024-10-30 | 373 | 379 | 369 | 379 | 16,700 | 379 |
| 2024-10-29 | 363 | 373 | 361 | 373 | 20,100 | 373 |
| 2024-10-28 | 351 | 360 | 351 | 360 | 11,500 | 360 |
| 2024-10-25 | 348 | 357 | 348 | 353 | 34,900 | 353 |
| 2024-10-24 | 348 | 350 | 342 | 347 | 28,400 | 347 |
| 2024-10-23 | 365 | 366 | 350 | 351 | 41,300 | 351 |
| 2024-10-22 | 370 | 370 | 360 | 365 | 13,800 | 365 |
| 2024-10-21 | 369 | 369 | 364 | 368 | 14,400 | 368 |
| 2024-10-18 | 367 | 369 | 363 | 369 | 23,900 | 369 |
| 2024-10-17 | 364 | 368 | 363 | 368 | 15,300 | 368 |
| 2024-10-16 | 370 | 374 | 364 | 365 | 32,100 | 365 |
| 2024-10-15 | 377 | 380 | 372 | 376 | 27,100 | 376 |
| 2024-10-11 | 379 | 380 | 376 | 378 | 17,900 | 378 |
| 2024-10-10 | 384 | 384 | 380 | 380 | 17,300 | 380 |
| 2024-10-09 | 386 | 386 | 382 | 384 | 13,600 | 384 |
| 2024-10-08 | 385 | 387 | 383 | 383 | 29,600 | 383 |
| 2024-10-07 | 396 | 398 | 390 | 390 | 13,100 | 390 |
| 2024-10-04 | 389 | 398 | 387 | 391 | 22,200 | 391 |
| 2024-10-03 | 396 | 396 | 388 | 391 | 29,000 | 391 |
| 2024-10-02 | 395 | 399 | 390 | 392 | 50,200 | 392 |
| 2024-10-01 | 405 | 409 | 401 | 405 | 16,000 | 405 |
| 2024-09-30 | 405 | 416 | 401 | 403 | 58,100 | 403 |
| 2024-09-27 | 412 | 425 | 412 | 425 | 24,000 | 425 |
| 2024-09-26 | 415 | 419 | 411 | 419 | 14,000 | 419 |
| 2024-09-25 | 424 | 424 | 403 | 407 | 58,500 | 407 |
| 2024-09-24 | 433 | 433 | 419 | 424 | 73,000 | 424 |
| 2024-09-20 | 436 | 440 | 431 | 433 | 19,900 | 433 |
| 2024-09-19 | 425 | 438 | 425 | 436 | 24,000 | 436 |
| 2024-09-18 | 436 | 440 | 419 | 421 | 36,800 | 421 |
| 2024-09-17 | 438 | 442 | 419 | 435 | 41,200 | 435 |
| 2024-09-13 | 448 | 451 | 438 | 438 | 28,800 | 438 |
| 2024-09-12 | 449 | 458 | 448 | 450 | 26,500 | 450 |
| 2024-09-11 | 461 | 463 | 427 | 434 | 61,400 | 434 |
| 2024-09-10 | 472 | 472 | 461 | 461 | 21,200 | 461 |
| 2024-09-09 | 452 | 472 | 448 | 466 | 53,800 | 466 |
| 2024-09-06 | 487 | 487 | 460 | 473 | 60,700 | 473 |
| 2024-09-05 | 470 | 494 | 465 | 487 | 86,800 | 487 |
| 2024-09-04 | 470 | 485 | 465 | 474 | 138,700 | 474 |
| 2024-09-03 | 472 | 494 | 470 | 494 | 181,400 | 494 |
| 2024-09-02 | 461 | 477 | 458 | 464 | 144,200 | 464 |
| 2024-08-30 | 435 | 462 | 432 | 462 | 114,100 | 462 |
| 2024-08-29 | 441 | 447 | 425 | 435 | 89,400 | 435 |
| 2024-08-28 | 452 | 452 | 439 | 440 | 38,400 | 440 |
| 2024-08-27 | 456 | 460 | 450 | 452 | 16,900 | 452 |
| 2024-08-26 | 450 | 470 | 441 | 455 | 85,400 | 455 |
| 2024-08-23 | 454 | 454 | 443 | 454 | 58,800 | 454 |
| 2024-08-22 | 439 | 467 | 437 | 461 | 92,400 | 461 |
| 2024-08-21 | 442 | 447 | 435 | 438 | 42,500 | 438 |
| 2024-08-20 | 439 | 464 | 439 | 449 | 71,500 | 449 |
| 2024-08-19 | 451 | 457 | 434 | 436 | 90,600 | 436 |
| 2024-08-16 | 467 | 477 | 447 | 459 | 150,000 | 459 |
| 2024-08-15 | 462 | 467 | 434 | 459 | 267,000 | 459 |
| 2024-08-14 | 406 | 417 | 400 | 411 | 57,200 | 411 |
| 2024-08-13 | 381 | 413 | 381 | 405 | 77,800 | 405 |
| 2024-08-09 | 395 | 400 | 377 | 382 | 74,600 | 382 |
| 2024-08-08 | 381 | 405 | 371 | 390 | 107,000 | 390 |
| 2024-08-07 | 371 | 408 | 367 | 382 | 408,200 | 382 |
| 2024-08-06 | 364 | 402 | 361 | 374 | 206,800 | 374 |
| 2024-08-05 | 386 | 412 | 370 | 370 | 233,700 | 370 |
| 2024-08-02 | 465 | 472 | 450 | 450 | 181,700 | 450 |
| 2024-08-01 | 506 | 510 | 486 | 487 | 63,300 | 487 |
| 2024-07-31 | 500 | 507 | 492 | 503 | 41,900 | 503 |
| 2024-07-30 | 514 | 514 | 492 | 508 | 54,500 | 508 |
| 2024-07-29 | 518 | 518 | 493 | 499 | 140,300 | 499 |
| 2024-07-26 | 509 | 534 | 507 | 515 | 122,600 | 515 |
| 2024-07-25 | 482 | 513 | 482 | 512 | 249,600 | 512 |
| 2024-07-24 | 540 | 543 | 495 | 495 | 310,300 | 495 |
| 2024-07-23 | 538 | 553 | 525 | 540 | 232,700 | 540 |
| 2024-07-22 | 556 | 563 | 526 | 530 | 224,000 | 530 |
| 2024-07-19 | 551 | 567 | 520 | 564 | 425,300 | 564 |
| 2024-07-18 | 577 | 605 | 555 | 556 | 282,100 | 556 |
| 2024-07-17 | 586 | 595 | 578 | 581 | 119,400 | 581 |
| 2024-07-16 | 585 | 611 | 580 | 587 | 404,700 | 587 |
| 2024-07-12 | 535 | 575 | 533 | 575 | 281,100 | 575 |
| 2024-07-11 | 561 | 561 | 524 | 534 | 269,000 | 534 |
| 2024-07-10 | 568 | 575 | 550 | 560 | 242,200 | 560 |
| 2024-07-09 | 555 | 577 | 554 | 575 | 342,300 | 575 |
| 2024-07-08 | 534 | 571 | 534 | 563 | 517,100 | 563 |
| 2024-07-05 | 527 | 527 | 510 | 519 | 106,200 | 519 |
| 2024-07-04 | 514 | 531 | 506 | 529 | 179,900 | 529 |
| 2024-07-03 | 490 | 506 | 489 | 506 | 89,500 | 506 |
| 2024-07-02 | 487 | 495 | 476 | 483 | 198,800 | 483 |
| 2024-07-01 | 531 | 535 | 488 | 490 | 378,100 | 490 |
| 2024-06-28 | 526 | 530 | 516 | 527 | 174,800 | 527 |
| 2024-06-27 | 506 | 530 | 506 | 525 | 184,300 | 525 |
| 2024-06-26 | 513 | 519 | 506 | 507 | 204,500 | 507 |
| 2024-06-25 | 481 | 517 | 478 | 514 | 378,200 | 514 |
| 2024-06-24 | 467 | 490 | 463 | 481 | 224,600 | 481 |
| 2024-06-21 | 474 | 488 | 455 | 459 | 338,600 | 459 |
| 2024-06-20 | 463 | 483 | 453 | 476 | 305,900 | 476 |
| 2024-06-19 | 451 | 484 | 448 | 462 | 720,500 | 462 |
| 2024-06-18 | 452 | 508 | 441 | 471 | 3,392,200 | 471 |
| 2024-06-17 | 440 | 440 | 425 | 428 | 52,300 | 428 |
| 2024-06-14 | 435 | 443 | 435 | 441 | 13,700 | 441 |
| 2024-06-13 | 441 | 441 | 436 | 438 | 15,600 | 438 |
| 2024-06-12 | 445 | 446 | 437 | 441 | 38,200 | 441 |
| 2024-06-11 | 446 | 456 | 445 | 445 | 35,600 | 445 |
| 2024-06-10 | 455 | 458 | 435 | 441 | 68,700 | 441 |
| 2024-06-07 | 460 | 468 | 452 | 458 | 60,500 | 458 |
| 2024-06-06 | 461 | 475 | 457 | 462 | 115,100 | 462 |
| 2024-06-05 | 459 | 464 | 442 | 457 | 78,500 | 457 |
| 2024-06-04 | 427 | 459 | 425 | 459 | 144,300 | 459 |
| 2024-06-03 | 424 | 437 | 415 | 424 | 63,700 | 424 |
| 2024-05-31 | 405 | 433 | 403 | 427 | 60,100 | 427 |
| 2024-05-30 | 407 | 410 | 403 | 405 | 20,700 | 405 |
| 2024-05-29 | 414 | 415 | 407 | 412 | 45,400 | 412 |
| 2024-05-28 | 410 | 417 | 408 | 414 | 38,400 | 414 |
| 2024-05-27 | 404 | 408 | 400 | 408 | 15,700 | 408 |
| 2024-05-24 | 404 | 407 | 401 | 404 | 15,200 | 404 |
| 2024-05-23 | 404 | 407 | 399 | 407 | 27,700 | 407 |
| 2024-05-22 | 416 | 416 | 402 | 404 | 27,000 | 404 |
| 2024-05-21 | 419 | 419 | 411 | 411 | 27,200 | 411 |
| 2024-05-20 | 421 | 425 | 411 | 417 | 68,700 | 417 |
| 2024-05-17 | 410 | 422 | 402 | 422 | 59,600 | 422 |
| 2024-05-16 | 406 | 409 | 392 | 405 | 42,500 | 405 |
| 2024-05-15 | 389 | 413 | 375 | 413 | 98,400 | 413 |
| 2024-05-14 | 393 | 395 | 389 | 392 | 34,200 | 392 |
| 2024-05-13 | 387 | 393 | 384 | 389 | 26,100 | 389 |
| 2024-05-10 | 385 | 388 | 381 | 386 | 17,400 | 386 |
| 2024-05-09 | 385 | 385 | 382 | 385 | 7,500 | 385 |
| 2024-05-08 | 388 | 388 | 383 | 385 | 8,500 | 385 |
| 2024-05-07 | 385 | 390 | 385 | 388 | 9,800 | 388 |
| 2024-05-02 | 385 | 386 | 382 | 385 | 20,200 | 385 |
| 2024-05-01 | 386 | 390 | 382 | 385 | 14,100 | 385 |
| 2024-04-30 | 389 | 393 | 385 | 386 | 13,700 | 386 |
| 2024-04-26 | 394 | 394 | 381 | 389 | 19,900 | 389 |
| 2024-04-25 | 373 | 391 | 373 | 390 | 25,600 | 390 |
| 2024-04-24 | 360 | 384 | 359 | 380 | 48,800 | 380 |
| 2024-04-23 | 361 | 363 | 355 | 356 | 9,700 | 356 |
| 2024-04-22 | 343 | 355 | 343 | 353 | 15,600 | 353 |
| 2024-04-19 | 361 | 362 | 345 | 346 | 36,000 | 346 |
| 2024-04-18 | 356 | 366 | 356 | 361 | 9,200 | 361 |
| 2024-04-17 | 381 | 381 | 356 | 358 | 47,800 | 358 |
| 2024-04-16 | 388 | 388 | 371 | 373 | 29,100 | 373 |
| 2024-04-15 | 383 | 389 | 382 | 387 | 9,900 | 387 |
| 2024-04-12 | 390 | 390 | 384 | 387 | 11,800 | 387 |
| 2024-04-11 | 387 | 387 | 381 | 385 | 5,800 | 385 |
| 2024-04-10 | 390 | 390 | 382 | 388 | 15,300 | 388 |
| 2024-04-09 | 390 | 390 | 379 | 387 | 21,600 | 387 |
| 2024-04-08 | 385 | 388 | 381 | 388 | 8,900 | 388 |
| 2024-04-05 | 381 | 393 | 381 | 385 | 16,400 | 385 |
| 2024-04-04 | 376 | 388 | 376 | 385 | 23,300 | 385 |
| 2024-04-03 | 378 | 383 | 370 | 372 | 24,200 | 372 |
| 2024-04-02 | 391 | 395 | 376 | 385 | 38,100 | 385 |
| 2024-04-01 | 394 | 400 | 389 | 393 | 23,800 | 393 |
| 2024-03-29 | 396 | 401 | 391 | 396 | 15,900 | 396 |
| 2024-03-28 | 397 | 397 | 385 | 392 | 10,300 | 392 |
| 2024-03-27 | 390 | 395 | 386 | 395 | 8,800 | 395 |
| 2024-03-26 | 396 | 396 | 385 | 392 | 17,000 | 392 |
| 2024-03-25 | 399 | 399 | 390 | 396 | 15,900 | 396 |
| 2024-03-22 | 394 | 399 | 391 | 399 | 18,500 | 399 |
| 2024-03-21 | 399 | 399 | 390 | 394 | 20,500 | 394 |
| 2024-03-19 | 380 | 394 | 380 | 394 | 30,400 | 394 |
| 2024-03-18 | 396 | 407 | 380 | 380 | 77,900 | 380 |
| 2024-03-15 | 389 | 389 | 376 | 380 | 23,300 | 380 |
| 2024-03-14 | 391 | 395 | 388 | 389 | 11,000 | 389 |
| 2024-03-13 | 400 | 401 | 386 | 390 | 18,200 | 390 |
| 2024-03-12 | 376 | 395 | 376 | 395 | 18,900 | 395 |
| 2024-03-11 | 386 | 391 | 377 | 382 | 55,400 | 382 |
| 2024-03-08 | 396 | 401 | 384 | 388 | 73,600 | 388 |
| 2024-03-07 | 417 | 417 | 397 | 397 | 47,800 | 397 |
| 2024-03-06 | 405 | 424 | 400 | 413 | 61,500 | 413 |
| 2024-03-05 | 404 | 409 | 401 | 406 | 31,900 | 406 |
| 2024-03-04 | 411 | 416 | 405 | 408 | 58,000 | 408 |
| 2024-03-01 | 427 | 427 | 406 | 414 | 55,500 | 414 |
| 2024-02-29 | 424 | 425 | 412 | 418 | 55,400 | 418 |
| 2024-02-28 | 432 | 445 | 427 | 428 | 79,800 | 428 |
| 2024-02-27 | 432 | 435 | 418 | 424 | 110,000 | 424 |
| 2024-02-26 | 410 | 440 | 410 | 438 | 144,400 | 438 |
| 2024-02-22 | 409 | 412 | 396 | 406 | 120,300 | 406 |
| 2024-02-21 | 402 | 433 | 393 | 406 | 362,400 | 406 |
| 2024-02-20 | 376 | 418 | 375 | 388 | 268,200 | 388 |
| 2024-02-19 | 345 | 380 | 345 | 375 | 139,300 | 375 |
| 2024-02-16 | 328 | 341 | 319 | 339 | 69,200 | 339 |
| 2024-02-15 | 336 | 338 | 314 | 332 | 110,300 | 332 |
| 2024-02-14 | 353 | 357 | 348 | 349 | 28,700 | 349 |
| 2024-02-13 | 359 | 360 | 352 | 356 | 28,300 | 356 |
| 2024-02-09 | 363 | 366 | 360 | 360 | 17,200 | 360 |
| 2024-02-08 | 367 | 367 | 356 | 365 | 20,400 | 365 |
| 2024-02-07 | 373 | 373 | 365 | 365 | 27,300 | 365 |
| 2024-02-06 | 381 | 381 | 372 | 374 | 24,900 | 374 |
| 2024-02-05 | 379 | 380 | 373 | 380 | 15,000 | 380 |
| 2024-02-02 | 373 | 381 | 372 | 374 | 14,300 | 374 |
| 2024-02-01 | 370 | 373 | 365 | 371 | 30,000 | 371 |
| 2024-01-31 | 378 | 379 | 371 | 374 | 20,300 | 374 |
| 2024-01-30 | 378 | 381 | 375 | 377 | 13,000 | 377 |
| 2024-01-29 | 378 | 384 | 375 | 377 | 16,900 | 377 |
| 2024-01-26 | 387 | 390 | 377 | 379 | 21,600 | 379 |
| 2024-01-25 | 389 | 389 | 377 | 388 | 22,900 | 388 |
| 2024-01-24 | 386 | 390 | 382 | 383 | 33,900 | 383 |
| 2024-01-23 | 390 | 400 | 385 | 386 | 55,500 | 386 |
| 2024-01-22 | 391 | 396 | 387 | 388 | 33,400 | 388 |
| 2024-01-19 | 399 | 399 | 383 | 390 | 56,000 | 390 |
| 2024-01-18 | 379 | 395 | 379 | 387 | 65,400 | 387 |
| 2024-01-17 | 400 | 404 | 378 | 378 | 77,800 | 378 |
| 2024-01-16 | 389 | 398 | 381 | 390 | 72,900 | 390 |
| 2024-01-15 | 366 | 384 | 357 | 381 | 116,700 | 381 |
| 2024-01-12 | 365 | 367 | 354 | 362 | 50,900 | 362 |
| 2024-01-11 | 360 | 368 | 357 | 368 | 32,400 | 368 |
| 2024-01-10 | 359 | 361 | 353 | 361 | 21,400 | 361 |
| 2024-01-09 | 356 | 364 | 353 | 362 | 53,700 | 362 |
| 2024-01-05 | 358 | 362 | 348 | 349 | 82,200 | 349 |
| 2024-01-04 | 330 | 361 | 330 | 360 | 100,400 | 360 |
分割・併合履歴 ： なし
