4167 (株)ココペリの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	319	334	316	333	77,200	333
2023-12-28	319	322	307	319	122,100	319
2023-12-27	307	350	307	326	444,400	326
2023-12-26	301	310	301	308	60,200	308
2023-12-25	317	317	302	304	89,800	304
2023-12-22	333	333	311	313	120,100	313
2023-12-21	337	337	317	325	197,400	325
2023-12-20	350	350	340	344	39,200	344
2023-12-19	350	354	337	345	82,600	345
2023-12-18	365	365	357	359	25,900	359
2023-12-15	352	366	352	365	24,300	365
2023-12-14	361	365	352	352	42,800	352
2023-12-13	345	362	341	358	76,900	358
2023-12-12	352	358	337	340	83,600	340
2023-12-11	355	366	350	350	52,600	350
2023-12-08	360	360	348	348	46,400	348
2023-12-07	369	373	362	363	43,700	363
2023-12-06	376	377	370	372	21,100	372
2023-12-05	383	386	370	375	44,200	375
2023-12-04	374	383	369	383	31,500	383
2023-12-01	378	378	365	373	36,900	373
2023-11-30	390	390	372	379	44,400	379
2023-11-29	391	403	388	389	44,200	389
2023-11-28	407	416	386	397	101,700	397
2023-11-27	380	405	380	403	144,700	403
2023-11-24	373	375	371	375	11,300	375
2023-11-22	380	380	370	370	20,000	370
2023-11-21	368	378	365	378	21,600	378
2023-11-20	352	369	352	365	22,200	365
2023-11-17	348	351	346	351	10,800	351
2023-11-16	350	354	347	350	20,900	350
2023-11-15	362	363	346	352	58,000	352
2023-11-14	367	370	362	363	27,700	363
2023-11-13	375	377	366	369	26,600	369
2023-11-10	378	378	372	375	15,500	375
2023-11-09	385	387	377	378	16,900	378
2023-11-08	389	399	386	386	18,300	386
2023-11-07	391	393	382	389	19,100	389
2023-11-06	373	390	371	390	30,800	390
2023-11-02	351	378	351	373	65,800	373
2023-11-01	358	358	351	352	18,900	352
2023-10-31	359	359	350	353	32,300	353
2023-10-30	353	364	351	351	27,200	351
2023-10-27	351	361	350	356	21,400	356
2023-10-26	359	361	349	355	17,200	355
2023-10-25	365	369	358	362	15,800	362
2023-10-24	363	374	349	368	74,000	368
2023-10-23	380	380	363	370	33,900	370
2023-10-20	382	386	376	381	26,500	381
2023-10-19	391	392	384	387	10,400	387
2023-10-18	393	397	384	394	22,400	394
2023-10-17	390	395	385	395	23,000	395
2023-10-16	389	389	385	389	21,700	389
2023-10-13	396	396	387	391	19,800	391
2023-10-12	403	403	395	396	11,300	396
2023-10-11	396	404	395	395	17,600	395
2023-10-10	395	410	395	399	30,600	399
2023-10-06	399	400	386	393	51,700	393
2023-10-05	406	406	397	400	39,800	400
2023-10-04	424	424	401	406	55,200	406
2023-10-03	430	431	415	427	52,300	427
2023-10-02	446	446	430	430	15,900	430
2023-09-29	441	446	438	444	9,900	444
2023-09-28	446	450	441	444	14,000	444
2023-09-27	440	452	440	448	14,700	448
2023-09-26	447	449	440	443	11,100	443
2023-09-25	433	449	433	445	23,600	445
2023-09-22	419	442	416	436	32,600	436
2023-09-21	429	429	413	423	29,200	423
2023-09-20	435	437	426	429	27,200	429
2023-09-19	445	447	429	435	39,700	435
2023-09-15	459	459	445	448	17,300	448
2023-09-14	445	472	443	460	60,500	460
2023-09-13	439	444	439	444	16,300	444
2023-09-12	440	444	436	438	19,100	438
2023-09-11	446	453	438	440	12,700	440
2023-09-08	451	455	445	446	25,900	446
2023-09-07	461	463	453	457	21,600	457
2023-09-06	470	470	465	465	9,400	465
2023-09-05	461	470	461	469	14,800	469
2023-09-04	464	468	459	466	12,900	466
2023-09-01	466	466	458	464	14,600	464
2023-08-31	478	478	464	467	18,600	467
2023-08-30	481	482	474	476	9,300	476
2023-08-29	480	482	475	478	7,800	478
2023-08-28	478	484	465	484	40,100	484
2023-08-25	451	476	449	474	55,100	474
2023-08-24	455	456	448	453	13,900	453
2023-08-23	459	460	454	454	10,300	454
2023-08-22	451	459	451	458	11,300	458
2023-08-21	445	452	439	451	21,300	451
2023-08-18	447	450	434	437	55,500	437
2023-08-17	448	452	433	452	47,200	452
2023-08-16	451	460	447	448	34,100	448
2023-08-15	490	490	445	450	185,100	450
2023-08-14	510	520	488	496	63,000	496
2023-08-10	509	515	507	508	23,800	508
2023-08-09	517	518	506	509	39,600	509
2023-08-08	542	542	515	518	43,200	518
2023-08-07	532	540	524	540	24,600	540
2023-08-04	545	545	531	536	21,900	536
2023-08-03	556	556	540	545	50,000	545
2023-08-02	546	555	545	547	11,400	547
2023-08-01	549	553	545	549	9,300	549
2023-07-31	549	549	540	549	15,100	549
2023-07-28	550	552	540	549	18,800	549
2023-07-27	541	549	541	546	10,400	546
2023-07-26	544	544	536	542	5,600	542
2023-07-25	545	545	535	544	13,100	544
2023-07-24	539	544	537	539	11,300	539
2023-07-21	543	543	535	539	26,300	539
2023-07-20	548	550	538	538	35,500	538
2023-07-19	544	550	540	548	21,200	548
2023-07-18	552	555	541	544	17,400	544
2023-07-14	561	566	551	555	22,700	555
2023-07-13	538	567	530	567	56,100	567
2023-07-12	550	552	537	537	24,700	537
2023-07-11	541	555	541	551	18,800	551
2023-07-10	547	548	539	543	36,300	543
2023-07-07	545	555	540	551	38,200	551
2023-07-06	554	562	546	549	36,300	549
2023-07-05	568	568	552	553	42,300	553
2023-07-04	582	582	566	568	61,300	568
2023-07-03	593	594	580	581	19,800	581
2023-06-30	595	595	579	585	32,000	585
2023-06-29	588	601	584	597	23,600	597
2023-06-28	587	596	583	588	12,300	588
2023-06-27	597	598	579	586	32,700	586
2023-06-26	592	601	586	598	25,000	598
2023-06-23	606	607	585	592	39,100	592
2023-06-22	616	622	596	603	47,100	603
2023-06-21	638	638	607	614	94,300	614
2023-06-20	623	642	613	639	98,900	639
2023-06-19	600	623	591	619	80,300	619
2023-06-16	568	599	560	599	32,900	599
2023-06-15	580	582	570	570	24,100	570
2023-06-14	604	604	580	580	44,300	580
2023-06-13	601	618	597	603	57,200	603
2023-06-12	586	599	573	599	44,100	599
2023-06-09	619	619	586	588	65,200	588
2023-06-08	586	620	581	604	97,400	604
2023-06-07	582	584	566	582	28,000	582
2023-06-06	574	593	571	582	43,100	582
2023-06-05	561	583	560	570	37,400	570
2023-06-02	564	564	558	561	9,500	561
2023-06-01	577	584	562	566	16,800	566
2023-05-31	578	598	562	582	27,800	582
2023-05-30	565	577	560	575	22,700	575
2023-05-29	572	572	552	563	30,700	563
2023-05-26	549	560	542	558	39,200	558
2023-05-25	545	551	536	544	19,000	544
2023-05-24	542	546	534	540	21,600	540
2023-05-23	551	559	540	540	26,100	540
2023-05-22	557	557	535	550	41,000	550
2023-05-19	555	560	551	556	27,800	556
2023-05-18	570	570	551	552	35,000	552
2023-05-17	558	587	558	570	39,100	570
2023-05-16	592	599	556	558	112,700	558
2023-05-15	599	622	595	618	31,700	618
2023-05-12	605	610	601	605	11,100	605
2023-05-11	616	619	611	612	4,300	612
2023-05-10	625	627	616	616	8,500	616
2023-05-09	620	626	615	622	7,000	622
2023-05-08	614	623	612	620	9,500	620
2023-05-02	608	614	604	609	8,400	609
2023-05-01	612	620	605	607	18,200	607
2023-04-28	613	616	601	616	5,700	616
2023-04-27	599	611	599	610	10,000	610
2023-04-26	615	615	598	598	38,700	598
2023-04-25	614	618	613	615	8,200	615
2023-04-24	613	620	610	614	9,100	614
2023-04-21	634	635	613	613	29,100	613
2023-04-20	644	645	635	635	10,000	635
2023-04-19	633	651	633	648	16,000	648
2023-04-18	640	643	630	632	17,700	632
2023-04-17	653	655	642	642	7,100	642
2023-04-14	656	668	648	649	23,300	649
2023-04-13	682	682	656	656	28,000	656
2023-04-12	674	700	671	682	94,000	682
2023-04-11	650	673	650	668	21,800	668
2023-04-10	646	651	641	650	10,700	650
2023-04-07	662	662	639	643	19,100	643
2023-04-06	650	663	638	663	24,900	663
2023-04-05	646	657	643	643	9,300	643
2023-04-04	663	663	643	653	18,600	653
2023-04-03	653	665	650	663	12,200	663
2023-03-31	645	651	638	645	8,000	645
2023-03-30	660	660	641	646	8,000	646
2023-03-29	647	660	640	650	15,300	650
2023-03-28	656	658	642	650	9,700	650
2023-03-27	654	661	646	656	6,400	656
2023-03-24	664	664	650	660	13,900	660
2023-03-23	632	665	632	660	20,100	660
2023-03-22	630	641	626	630	10,500	630
2023-03-20	639	649	626	626	15,600	626
2023-03-17	622	655	622	649	19,100	649
2023-03-16	633	634	618	624	20,100	624
2023-03-15	657	667	646	646	6,800	646
2023-03-14	650	669	635	662	50,600	662
2023-03-13	648	652	626	650	15,700	650
2023-03-10	665	675	656	656	20,500	656
2023-03-09	673	674	654	666	14,600	666
2023-03-08	675	677	670	676	8,200	676
2023-03-07	675	685	668	683	16,300	683
2023-03-06	678	678	659	675	10,200	675
2023-03-03	680	681	664	675	24,200	675
2023-03-02	654	683	651	680	33,700	680
2023-03-01	642	659	636	657	20,700	657
2023-02-28	637	647	630	647	20,400	647
2023-02-27	618	637	618	630	25,700	630
2023-02-24	611	625	611	618	17,100	618
2023-02-22	621	627	612	616	24,800	616
2023-02-21	627	637	617	632	23,000	632
2023-02-20	623	630	618	622	23,300	622
2023-02-17	618	629	616	620	12,600	620
2023-02-16	618	631	614	622	27,300	622
2023-02-15	665	665	612	627	85,600	627
2023-02-14	668	671	659	671	23,000	671
2023-02-13	664	671	654	659	18,600	659
2023-02-10	684	685	661	665	28,400	665
2023-02-09	689	696	682	691	20,600	691
2023-02-08	695	706	683	687	46,500	687
2023-02-07	662	695	658	695	57,000	695
2023-02-06	662	662	647	652	9,400	652
2023-02-03	651	655	645	653	12,800	653
2023-02-02	646	655	640	646	10,400	646
2023-02-01	634	656	634	646	16,100	646
2023-01-31	638	644	630	633	13,500	633
2023-01-30	648	657	638	638	10,300	638
2023-01-27	658	665	646	648	23,100	648
2023-01-26	669	670	659	659	9,100	659
2023-01-25	649	669	645	668	23,400	668
2023-01-24	650	655	642	649	16,300	649
2023-01-23	647	648	636	648	8,600	648
2023-01-20	630	642	625	641	14,000	641
2023-01-19	636	636	624	630	7,900	630
2023-01-18	616	636	610	628	17,400	628
2023-01-17	606	620	606	611	5,900	611
2023-01-16	601	616	601	606	21,700	606
2023-01-13	619	629	605	610	21,300	610
2023-01-12	636	636	615	625	22,600	625
2023-01-11	610	634	610	618	20,200	618
2023-01-10	606	617	602	613	12,800	613
2023-01-06	614	614	590	605	24,500	605
2023-01-05	618	620	603	604	18,300	604
2023-01-04	608	622	604	608	22,900	608

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 [2023年度]

4167 (株)ココペリの時系列データ [2023年度]