4167 (株)ココペリの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	619	622	604	606	27,500	606
2022-12-29	569	620	566	620	41,800	620
2022-12-28	573	579	554	579	47,700	579
2022-12-27	556	580	553	573	62,600	573
2022-12-26	568	571	552	555	84,000	555
2022-12-23	572	576	560	568	65,600	568
2022-12-22	599	603	582	582	87,400	582
2022-12-21	614	623	592	603	69,400	603
2022-12-20	652	656	606	624	110,900	624
2022-12-19	666	668	652	655	64,300	655
2022-12-16	680	684	668	671	45,700	671
2022-12-15	703	703	686	692	40,300	692
2022-12-14	712	712	700	700	30,000	700
2022-12-13	721	721	706	712	31,300	712
2022-12-12	726	730	716	716	49,800	716
2022-12-09	719	735	711	732	35,900	732
2022-12-08	714	721	701	721	24,800	721
2022-12-07	740	740	711	713	48,400	713
2022-12-06	755	757	744	744	21,400	744
2022-12-05	775	775	757	764	26,800	764
2022-12-02	778	783	765	783	22,800	783
2022-12-01	758	798	758	780	61,600	780
2022-11-30	770	770	741	745	42,500	745
2022-11-29	787	787	771	774	20,300	774
2022-11-28	798	800	783	789	16,500	789
2022-11-25	805	810	791	793	23,500	793
2022-11-24	810	822	801	805	28,100	805
2022-11-22	793	811	784	808	21,900	808
2022-11-21	784	795	776	795	17,900	795
2022-11-18	793	796	776	784	43,600	784
2022-11-17	817	821	798	801	40,600	801
2022-11-16	803	844	802	832	74,200	832
2022-11-15	805	819	769	798	84,100	798
2022-11-14	808	851	795	830	131,000	830
2022-11-11	800	834	791	800	93,500	800
2022-11-10	772	789	758	789	30,300	789
2022-11-09	765	789	762	766	15,800	766
2022-11-08	794	798	761	764	27,500	764
2022-11-07	759	789	754	786	52,900	786
2022-11-04	755	764	736	748	28,600	748
2022-11-02	746	816	746	762	122,400	762
2022-11-01	760	760	733	741	15,700	741
2022-10-31	767	777	745	760	26,100	760
2022-10-28	732	762	721	746	20,900	746
2022-10-27	760	765	741	741	25,700	741
2022-10-26	777	781	754	760	37,700	760
2022-10-25	746	805	745	783	70,800	783
2022-10-24	755	758	735	735	17,500	735
2022-10-21	747	760	743	753	19,000	753
2022-10-20	746	755	736	755	24,800	755
2022-10-19	760	776	755	756	21,700	756
2022-10-18	735	778	735	764	49,000	764
2022-10-17	720	743	703	731	28,700	731
2022-10-14	720	735	708	722	31,700	722
2022-10-13	696	718	690	705	31,700	705
2022-10-12	698	711	690	703	41,200	703
2022-10-11	687	713	681	704	23,400	704
2022-10-07	693	710	691	694	24,900	694
2022-10-06	692	715	685	708	32,300	708
2022-10-05	726	727	699	707	27,800	707
2022-10-04	697	725	697	725	31,300	725
2022-10-03	662	699	656	697	41,800	697
2022-09-30	676	685	664	670	34,300	670
2022-09-29	685	690	666	686	42,400	686
2022-09-28	698	700	670	671	39,800	671
2022-09-27	701	718	695	703	23,800	703
2022-09-26	729	729	695	701	56,900	701
2022-09-22	722	737	718	737	37,100	737
2022-09-21	735	740	720	739	42,400	739
2022-09-20	765	765	728	735	40,700	735
2022-09-16	776	777	741	752	51,400	752
2022-09-15	777	797	771	776	19,300	776
2022-09-14	766	783	765	777	29,200	777
2022-09-13	812	820	796	796	22,400	796
2022-09-12	823	830	803	815	25,900	815
2022-09-09	790	817	789	810	33,000	810
2022-09-08	790	800	778	784	18,900	784
2022-09-07	791	794	770	775	29,100	775
2022-09-06	782	815	782	795	41,100	795
2022-09-05	759	796	750	788	41,500	788
2022-09-02	773	774	748	762	65,800	762
2022-09-01	800	801	778	779	85,500	779
2022-08-31	825	825	803	813	62,800	813
2022-08-30	826	846	822	834	53,300	834
2022-08-29	817	837	812	831	110,200	831
2022-08-26	908	924	868	869	81,100	869
2022-08-25	871	938	853	902	281,700	902
2022-08-24	971	1,046	866	873	532,700	873
2022-08-23	882	949	878	940	148,400	940
2022-08-22	862	904	838	896	106,800	896
2022-08-19	848	904	843	884	123,000	884
2022-08-18	840	863	822	852	67,300	852
2022-08-17	768	871	762	870	161,000	870
2022-08-16	785	845	766	781	218,000	781
2022-08-15	776	781	739	745	120,400	745
2022-08-12	779	789	763	776	59,000	776
2022-08-10	800	800	771	778	42,300	778
2022-08-09	804	820	792	807	32,200	807
2022-08-08	826	826	805	817	47,400	817
2022-08-05	864	864	824	836	34,400	836
2022-08-04	865	870	840	865	26,200	865
2022-08-03	829	848	829	840	21,800	840
2022-08-02	851	851	819	829	33,000	829
2022-08-01	897	899	855	859	34,200	859
2022-07-29	870	904	870	883	44,400	883
2022-07-28	869	886	858	869	46,500	869
2022-07-27	860	861	831	841	50,700	841
2022-07-26	857	865	846	860	54,800	860
2022-07-25	902	902	859	877	38,600	877
2022-07-22	917	929	891	903	53,200	903
2022-07-21	853	920	852	907	110,800	907
2022-07-20	842	868	835	852	67,300	852
2022-07-19	827	842	808	835	35,600	835
2022-07-15	845	860	824	827	49,200	827
2022-07-14	818	847	813	841	34,400	841
2022-07-13	805	832	805	823	42,400	823
2022-07-12	821	825	792	811	49,900	811
2022-07-11	830	860	820	842	94,800	842
2022-07-08	810	852	810	840	92,900	840
2022-07-07	827	829	792	801	71,300	801
2022-07-06	792	822	784	819	138,100	819
2022-07-05	742	790	742	784	133,600	784
2022-07-04	731	760	725	741	57,500	741
2022-07-01	736	741	706	716	78,200	716
2022-06-30	748	761	732	733	56,800	733
2022-06-29	742	750	723	741	53,900	741
2022-06-28	757	776	748	757	110,200	757
2022-06-27	756	767	731	756	304,700	756
2022-06-24	731	771	716	771	537,500	771
2022-06-23	671	693	664	671	80,400	671
2022-06-22	705	705	667	668	56,100	668
2022-06-21	670	710	670	704	88,900	704
2022-06-20	699	699	651	667	74,200	667
2022-06-17	691	711	670	691	81,200	691
2022-06-16	736	742	706	706	51,100	706
2022-06-15	750	756	716	721	73,000	721
2022-06-14	731	747	720	747	66,800	747
2022-06-13	765	776	741	745	98,000	745
2022-06-10	810	810	782	791	78,100	791
2022-06-09	800	825	791	816	108,000	816
2022-06-08	786	797	778	787	73,300	787
2022-06-07	810	810	774	774	158,400	774
2022-06-06	824	839	805	810	103,300	810
2022-06-03	830	848	821	839	88,800	839
2022-06-02	835	835	808	817	64,200	817
2022-06-01	821	846	820	841	75,600	841
2022-05-31	821	909	786	821	493,400	821
2022-05-30	770	821	770	819	103,700	819
2022-05-27	811	811	760	769	71,500	769
2022-05-26	776	815	774	782	132,600	782
2022-05-25	820	831	781	790	159,800	790
2022-05-24	874	887	832	834	212,300	834
2022-05-23	838	918	828	904	171,400	904
2022-05-20	906	906	839	847	209,200	847
2022-05-19	855	975	853	876	591,700	876
2022-05-18	800	900	797	870	727,000	870
2022-05-17	824	824	824	824	58,000	824
2022-05-16	1,124	1,147	1,073	1,124	239,800	1,124
2022-05-13	1,036	1,087	1,031	1,060	81,200	1,060
2022-05-12	1,099	1,099	1,013	1,013	128,800	1,013
2022-05-11	1,087	1,125	1,070	1,099	75,100	1,099
2022-05-10	1,060	1,085	1,036	1,077	77,500	1,077
2022-05-09	1,105	1,110	1,071	1,080	71,300	1,080
2022-05-06	1,139	1,139	1,110	1,120	51,700	1,120
2022-05-02	1,136	1,171	1,126	1,138	56,200	1,138
2022-04-28	1,188	1,210	1,149	1,156	91,900	1,156
2022-04-27	1,179	1,206	1,162	1,201	88,800	1,201
2022-04-26	1,210	1,245	1,190	1,239	65,100	1,239
2022-04-25	1,160	1,204	1,160	1,180	107,700	1,180
2022-04-22	1,219	1,240	1,200	1,220	79,200	1,220
2022-04-21	1,285	1,304	1,251	1,270	100,000	1,270
2022-04-20	1,365	1,366	1,291	1,300	111,300	1,300
2022-04-19	1,370	1,383	1,307	1,342	69,300	1,342
2022-04-18	1,311	1,340	1,290	1,322	81,600	1,322
2022-04-15	1,310	1,337	1,280	1,310	104,100	1,310
2022-04-14	1,355	1,399	1,305	1,349	122,100	1,349
2022-04-13	1,304	1,379	1,279	1,325	266,700	1,325
2022-04-12	1,344	1,369	1,291	1,309	275,400	1,309
2022-04-11	1,540	1,545	1,371	1,379	227,600	1,379
2022-04-08	1,496	1,522	1,383	1,500	334,500	1,500
2022-04-07	1,585	1,600	1,434	1,440	402,400	1,440
2022-04-06	1,533	1,707	1,482	1,665	577,000	1,665
2022-04-05	1,571	1,590	1,480	1,533	321,200	1,533
2022-04-04	1,445	1,522	1,410	1,503	244,800	1,503
2022-04-01	1,385	1,390	1,331	1,379	139,400	1,379
2022-03-31	1,334	1,436	1,323	1,395	136,300	1,395
2022-03-30	1,300	1,381	1,300	1,364	194,500	1,364
2022-03-29	1,195	1,256	1,182	1,235	77,300	1,235
2022-03-28	1,254	1,259	1,178	1,193	95,200	1,193
2022-03-25	1,288	1,305	1,220	1,250	83,100	1,250
2022-03-24	1,172	1,254	1,160	1,250	109,300	1,250
2022-03-23	1,190	1,248	1,170	1,211	134,500	1,211
2022-03-22	1,199	1,212	1,139	1,160	150,500	1,160
2022-03-18	1,060	1,140	1,048	1,139	116,400	1,139
2022-03-17	1,019	1,077	1,019	1,071	105,800	1,071
2022-03-16	960	987	931	963	132,200	963
2022-03-15	960	963	931	949	117,700	949
2022-03-14	985	1,010	965	987	107,600	987
2022-03-11	1,025	1,036	980	997	98,600	997
2022-03-10	1,042	1,081	1,028	1,042	113,900	1,042
2022-03-09	1,026	1,042	988	997	121,900	997
2022-03-08	1,023	1,069	1,003	1,003	120,300	1,003
2022-03-07	1,035	1,056	1,007	1,041	130,700	1,041
2022-03-04	1,118	1,121	1,078	1,088	116,100	1,088
2022-03-03	1,220	1,250	1,152	1,165	134,000	1,165
2022-03-02	1,182	1,229	1,160	1,190	174,600	1,190
2022-03-01	1,162	1,255	1,149	1,242	178,800	1,242
2022-02-28	1,147	1,160	1,070	1,117	170,000	1,117
2022-02-25	1,032	1,131	1,028	1,117	181,800	1,117
2022-02-24	1,002	1,027	971	981	121,700	981
2022-02-22	1,026	1,094	1,010	1,023	132,600	1,023
2022-02-21	1,073	1,100	1,039	1,074	150,300	1,074
2022-02-18	1,095	1,134	1,086	1,117	124,900	1,117
2022-02-17	1,202	1,221	1,125	1,131	142,300	1,131
2022-02-16	1,221	1,269	1,202	1,203	88,700	1,203
2022-02-15	1,178	1,255	1,152	1,191	151,000	1,191
2022-02-14	1,378	1,406	1,308	1,328	133,800	1,328
2022-02-10	1,436	1,456	1,387	1,408	35,100	1,408
2022-02-09	1,408	1,423	1,355	1,406	58,100	1,406
2022-02-08	1,379	1,404	1,340	1,358	51,100	1,358
2022-02-07	1,460	1,466	1,380	1,400	38,200	1,400
2022-02-04	1,426	1,456	1,388	1,445	57,600	1,445
2022-02-03	1,480	1,484	1,412	1,427	86,800	1,427
2022-02-02	1,450	1,520	1,450	1,520	59,700	1,520
2022-02-01	1,441	1,511	1,412	1,430	132,700	1,430
2022-01-31	1,330	1,428	1,330	1,400	75,400	1,400
2022-01-28	1,340	1,367	1,292	1,356	85,900	1,356
2022-01-27	1,463	1,465	1,325	1,336	121,300	1,336
2022-01-26	1,422	1,500	1,422	1,476	93,700	1,476
2022-01-25	1,503	1,516	1,416	1,427	83,900	1,427
2022-01-24	1,460	1,523	1,435	1,523	111,200	1,523
2022-01-21	1,470	1,500	1,446	1,500	83,000	1,500
2022-01-20	1,455	1,548	1,451	1,510	94,300	1,510
2022-01-19	1,567	1,582	1,440	1,464	201,700	1,464
2022-01-18	1,551	1,646	1,551	1,600	117,500	1,600
2022-01-17	1,569	1,629	1,560	1,585	68,400	1,585
2022-01-14	1,650	1,650	1,558	1,609	215,200	1,609
2022-01-13	1,837	1,851	1,740	1,744	82,700	1,744
2022-01-12	1,830	1,964	1,830	1,874	59,600	1,874
2022-01-11	1,816	1,848	1,785	1,814	74,200	1,814
2022-01-07	1,881	1,903	1,784	1,852	105,100	1,852
2022-01-06	1,910	1,920	1,840	1,863	90,500	1,863
2022-01-05	2,066	2,066	1,932	1,960	107,000	1,960
2022-01-04	2,156	2,161	2,080	2,081	70,700	2,081

分割・併合履歴：なし

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

4167 (株)ココペリ の時系列データ [2022年度]

4167 (株)ココペリの時系列データ [2022年度]