4175 (株)coly 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 | 1,382 | 1,500 | 1,382 | 1,481 | 29,300 | 1,481 |
| 2024-11-20 | 1,325 | 1,355 | 1,325 | 1,334 | 2,000 | 1,334 |
| 2024-11-19 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2024-11-18 | 1,335 | 1,355 | 1,335 | 1,340 | 1,400 | 1,340 |
| 2024-11-15 | 1,373 | 1,373 | 1,350 | 1,356 | 1,800 | 1,356 |
| 2024-11-14 | 1,355 | 1,397 | 1,355 | 1,397 | 2,100 | 1,397 |
| 2024-11-13 | 1,330 | 1,399 | 1,330 | 1,364 | 4,800 | 1,364 |
| 2024-11-12 | 1,379 | 1,380 | 1,340 | 1,363 | 4,100 | 1,363 |
| 2024-11-11 | 1,381 | 1,442 | 1,381 | 1,388 | 2,800 | 1,388 |
| 2024-11-08 | 1,415 | 1,415 | 1,376 | 1,387 | 14,700 | 1,387 |
| 2024-11-07 | 1,413 | 1,413 | 1,385 | 1,404 | 2,000 | 1,404 |
| 2024-11-06 | 1,379 | 1,430 | 1,377 | 1,405 | 3,300 | 1,405 |
| 2024-11-05 | 1,400 | 1,410 | 1,379 | 1,379 | 2,700 | 1,379 |
| 2024-11-01 | 1,396 | 1,425 | 1,391 | 1,400 | 3,300 | 1,400 |
| 2024-10-31 | 1,421 | 1,430 | 1,419 | 1,422 | 700 | 1,422 |
| 2024-10-30 | 1,472 | 1,472 | 1,427 | 1,427 | 3,900 | 1,427 |
| 2024-10-29 | 1,386 | 1,490 | 1,386 | 1,475 | 11,000 | 1,475 |
| 2024-10-28 | 1,367 | 1,415 | 1,367 | 1,405 | 5,100 | 1,405 |
| 2024-10-25 | 1,389 | 1,407 | 1,370 | 1,382 | 4,600 | 1,382 |
| 2024-10-24 | 1,407 | 1,433 | 1,380 | 1,416 | 8,000 | 1,416 |
| 2024-10-23 | 1,445 | 1,460 | 1,409 | 1,409 | 4,300 | 1,409 |
| 2024-10-22 | 1,450 | 1,464 | 1,402 | 1,456 | 8,100 | 1,456 |
| 2024-10-21 | 1,399 | 1,470 | 1,390 | 1,445 | 21,700 | 1,445 |
| 2024-10-18 | 1,387 | 1,431 | 1,378 | 1,398 | 17,000 | 1,398 |
| 2024-10-17 | 1,337 | 1,379 | 1,319 | 1,357 | 8,700 | 1,357 |
| 2024-10-16 | 1,291 | 1,341 | 1,285 | 1,327 | 5,200 | 1,327 |
| 2024-10-15 | 1,338 | 1,346 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2024-10-11 | 1,359 | 1,370 | 1,306 | 1,327 | 4,100 | 1,327 |
| 2024-10-10 | 1,344 | 1,367 | 1,341 | 1,360 | 2,000 | 1,360 |
| 2024-10-09 | 1,409 | 1,410 | 1,324 | 1,373 | 13,300 | 1,373 |
| 2024-10-08 | 1,269 | 1,400 | 1,260 | 1,379 | 30,300 | 1,379 |
| 2024-10-07 | 1,300 | 1,320 | 1,278 | 1,285 | 19,600 | 1,285 |
| 2024-10-04 | 1,268 | 1,273 | 1,251 | 1,273 | 500 | 1,273 |
| 2024-10-03 | 1,270 | 1,270 | 1,230 | 1,268 | 1,300 | 1,268 |
| 2024-10-02 | 1,290 | 1,290 | 1,240 | 1,240 | 3,100 | 1,240 |
| 2024-10-01 | 1,247 | 1,304 | 1,247 | 1,300 | 5,000 | 1,300 |
| 2024-09-30 | 1,219 | 1,302 | 1,219 | 1,240 | 8,300 | 1,240 |
| 2024-09-27 | 1,251 | 1,279 | 1,236 | 1,279 | 3,000 | 1,279 |
| 2024-09-26 | 1,261 | 1,281 | 1,227 | 1,281 | 8,000 | 1,281 |
| 2024-09-25 | 1,264 | 1,264 | 1,263 | 1,263 | 300 | 1,263 |
| 2024-09-24 | 1,290 | 1,290 | 1,188 | 1,252 | 11,800 | 1,252 |
| 2024-09-20 | 1,302 | 1,315 | 1,262 | 1,262 | 4,600 | 1,262 |
| 2024-09-19 | 1,255 | 1,304 | 1,231 | 1,288 | 10,100 | 1,288 |
| 2024-09-18 | 1,243 | 1,282 | 1,215 | 1,239 | 8,800 | 1,239 |
| 2024-09-17 | 1,249 | 1,328 | 1,190 | 1,215 | 25,100 | 1,215 |
| 2024-09-13 | 1,310 | 1,320 | 1,260 | 1,320 | 12,900 | 1,320 |
| 2024-09-12 | 1,275 | 1,290 | 1,262 | 1,265 | 4,900 | 1,265 |
| 2024-09-11 | 1,270 | 1,270 | 1,228 | 1,230 | 4,200 | 1,230 |
| 2024-09-10 | 1,226 | 1,273 | 1,226 | 1,270 | 10,900 | 1,270 |
| 2024-09-09 | 1,180 | 1,243 | 1,155 | 1,202 | 9,500 | 1,202 |
| 2024-09-06 | 1,240 | 1,244 | 1,216 | 1,216 | 3,400 | 1,216 |
| 2024-09-05 | 1,230 | 1,284 | 1,229 | 1,262 | 3,700 | 1,262 |
| 2024-09-04 | 1,250 | 1,250 | 1,200 | 1,202 | 11,000 | 1,202 |
| 2024-09-03 | 1,307 | 1,307 | 1,281 | 1,285 | 900 | 1,285 |
| 2024-09-02 | 1,329 | 1,329 | 1,272 | 1,308 | 5,100 | 1,308 |
| 2024-08-30 | 1,246 | 1,345 | 1,246 | 1,330 | 16,300 | 1,330 |
| 2024-08-29 | 1,250 | 1,268 | 1,231 | 1,246 | 4,300 | 1,246 |
| 2024-08-28 | 1,254 | 1,265 | 1,210 | 1,246 | 10,600 | 1,246 |
| 2024-08-27 | 1,171 | 1,224 | 1,171 | 1,224 | 6,300 | 1,224 |
| 2024-08-26 | 1,159 | 1,180 | 1,150 | 1,171 | 4,500 | 1,171 |
| 2024-08-23 | 1,180 | 1,188 | 1,162 | 1,178 | 1,400 | 1,178 |
| 2024-08-22 | 1,178 | 1,195 | 1,177 | 1,180 | 2,500 | 1,180 |
| 2024-08-21 | 1,191 | 1,200 | 1,160 | 1,178 | 8,600 | 1,178 |
| 2024-08-20 | 1,203 | 1,219 | 1,183 | 1,210 | 8,500 | 1,210 |
| 2024-08-19 | 1,195 | 1,239 | 1,170 | 1,188 | 40,500 | 1,188 |
| 2024-08-16 | 1,188 | 1,285 | 1,188 | 1,285 | 64,300 | 1,285 |
| 2024-08-15 | 1,123 | 1,173 | 1,123 | 1,139 | 15,200 | 1,139 |
| 2024-08-14 | 1,108 | 1,110 | 1,072 | 1,110 | 8,900 | 1,110 |
| 2024-08-13 | 1,024 | 1,099 | 1,023 | 1,093 | 23,200 | 1,093 |
| 2024-08-09 | 1,096 | 1,096 | 1,025 | 1,030 | 11,200 | 1,030 |
| 2024-08-08 | 1,051 | 1,082 | 1,025 | 1,076 | 10,600 | 1,076 |
| 2024-08-07 | 993 | 1,074 | 965 | 1,057 | 37,900 | 1,057 |
| 2024-08-06 | 1,095 | 1,110 | 863 | 948 | 261,800 | 948 |
| 2024-08-05 | 1,148 | 1,150 | 950 | 960 | 57,100 | 960 |
| 2024-08-02 | 1,300 | 1,327 | 1,209 | 1,225 | 25,400 | 1,225 |
| 2024-08-01 | 1,425 | 1,428 | 1,321 | 1,333 | 10,300 | 1,333 |
| 2024-07-31 | 1,333 | 1,442 | 1,326 | 1,428 | 21,400 | 1,428 |
| 2024-07-30 | 1,341 | 1,363 | 1,333 | 1,363 | 2,700 | 1,363 |
| 2024-07-29 | 1,376 | 1,385 | 1,351 | 1,370 | 4,100 | 1,370 |
| 2024-07-26 | 1,325 | 1,359 | 1,300 | 1,349 | 6,100 | 1,349 |
| 2024-07-25 | 1,319 | 1,336 | 1,306 | 1,306 | 7,600 | 1,306 |
| 2024-07-24 | 1,355 | 1,366 | 1,330 | 1,353 | 5,800 | 1,353 |
| 2024-07-23 | 1,338 | 1,387 | 1,338 | 1,362 | 15,700 | 1,362 |
| 2024-07-22 | 1,382 | 1,382 | 1,319 | 1,338 | 7,100 | 1,338 |
| 2024-07-19 | 1,390 | 1,390 | 1,356 | 1,382 | 8,500 | 1,382 |
| 2024-07-18 | 1,381 | 1,416 | 1,380 | 1,396 | 5,600 | 1,396 |
| 2024-07-17 | 1,410 | 1,410 | 1,381 | 1,400 | 6,100 | 1,400 |
| 2024-07-16 | 1,406 | 1,428 | 1,383 | 1,411 | 12,200 | 1,411 |
| 2024-07-12 | 1,308 | 1,438 | 1,306 | 1,414 | 51,200 | 1,414 |
| 2024-07-11 | 1,525 | 1,525 | 1,306 | 1,338 | 108,700 | 1,338 |
| 2024-07-10 | 1,494 | 1,544 | 1,492 | 1,527 | 17,800 | 1,527 |
| 2024-07-09 | 1,497 | 1,523 | 1,441 | 1,510 | 23,200 | 1,510 |
| 2024-07-08 | 1,545 | 1,547 | 1,462 | 1,494 | 30,800 | 1,494 |
| 2024-07-05 | 1,512 | 1,581 | 1,506 | 1,545 | 25,200 | 1,545 |
| 2024-07-04 | 1,530 | 1,535 | 1,493 | 1,525 | 22,600 | 1,525 |
| 2024-07-03 | 1,502 | 1,557 | 1,502 | 1,537 | 39,900 | 1,537 |
| 2024-07-02 | 1,515 | 1,557 | 1,473 | 1,492 | 38,200 | 1,492 |
| 2024-07-01 | 1,570 | 1,620 | 1,500 | 1,520 | 65,900 | 1,520 |
| 2024-06-28 | 1,752 | 1,752 | 1,580 | 1,602 | 155,400 | 1,602 |
| 2024-06-27 | 1,584 | 1,784 | 1,584 | 1,759 | 174,100 | 1,759 |
| 2024-06-26 | 1,560 | 1,619 | 1,543 | 1,585 | 57,200 | 1,585 |
| 2024-06-25 | 1,547 | 1,578 | 1,485 | 1,578 | 79,400 | 1,578 |
| 2024-06-24 | 1,477 | 1,645 | 1,451 | 1,563 | 183,400 | 1,563 |
| 2024-06-21 | 1,363 | 1,563 | 1,341 | 1,447 | 251,600 | 1,447 |
| 2024-06-20 | 1,316 | 1,404 | 1,309 | 1,363 | 85,100 | 1,363 |
| 2024-06-19 | 1,281 | 1,281 | 1,258 | 1,271 | 14,100 | 1,271 |
| 2024-06-18 | 1,265 | 1,334 | 1,263 | 1,281 | 33,300 | 1,281 |
| 2024-06-17 | 1,266 | 1,324 | 1,240 | 1,263 | 39,300 | 1,263 |
| 2024-06-14 | 1,240 | 1,366 | 1,204 | 1,284 | 153,000 | 1,284 |
| 2024-06-13 | 1,245 | 1,245 | 1,212 | 1,213 | 30,000 | 1,213 |
| 2024-06-12 | 1,231 | 1,253 | 1,220 | 1,240 | 18,500 | 1,240 |
| 2024-06-11 | 1,210 | 1,236 | 1,200 | 1,231 | 21,200 | 1,231 |
| 2024-06-10 | 1,270 | 1,296 | 1,211 | 1,211 | 41,600 | 1,211 |
| 2024-06-07 | 1,281 | 1,285 | 1,252 | 1,282 | 19,700 | 1,282 |
| 2024-06-06 | 1,389 | 1,407 | 1,270 | 1,296 | 115,800 | 1,296 |
| 2024-06-05 | 1,376 | 1,589 | 1,370 | 1,436 | 664,500 | 1,436 |
| 2024-06-04 | 1,316 | 1,325 | 1,267 | 1,289 | 24,400 | 1,289 |
| 2024-06-03 | 1,368 | 1,383 | 1,280 | 1,291 | 41,500 | 1,291 |
| 2024-05-31 | 1,331 | 1,365 | 1,309 | 1,362 | 49,400 | 1,362 |
| 2024-05-30 | 1,238 | 1,437 | 1,235 | 1,350 | 122,400 | 1,350 |
| 2024-05-29 | 1,276 | 1,299 | 1,233 | 1,256 | 17,900 | 1,256 |
| 2024-05-28 | 1,281 | 1,312 | 1,247 | 1,276 | 39,400 | 1,276 |
| 2024-05-27 | 1,189 | 1,322 | 1,189 | 1,282 | 56,600 | 1,282 |
| 2024-05-24 | 1,238 | 1,250 | 1,167 | 1,182 | 25,000 | 1,182 |
| 2024-05-23 | 1,210 | 1,298 | 1,193 | 1,254 | 48,100 | 1,254 |
| 2024-05-22 | 1,280 | 1,289 | 1,205 | 1,210 | 79,700 | 1,210 |
| 2024-05-21 | 1,324 | 1,388 | 1,260 | 1,310 | 119,300 | 1,310 |
| 2024-05-20 | 1,400 | 1,430 | 1,330 | 1,349 | 270,700 | 1,349 |
| 2024-05-17 | 1,358 | 1,511 | 1,311 | 1,500 | 295,200 | 1,500 |
| 2024-05-16 | 1,430 | 1,546 | 1,273 | 1,370 | 574,300 | 1,370 |
| 2024-05-15 | 1,691 | 1,700 | 1,467 | 1,548 | 834,500 | 1,548 |
| 2024-05-14 | 1,411 | 1,651 | 1,313 | 1,651 | 1,043,700 | 1,651 |
| 2024-05-13 | 1,081 | 1,351 | 1,081 | 1,351 | 797,500 | 1,351 |
| 2024-05-10 | 965 | 1,060 | 947 | 1,051 | 40,400 | 1,051 |
| 2024-05-09 | 956 | 968 | 950 | 965 | 5,400 | 965 |
| 2024-05-08 | 949 | 960 | 937 | 959 | 4,000 | 959 |
| 2024-05-07 | 947 | 950 | 932 | 950 | 3,700 | 950 |
| 2024-05-02 | 923 | 945 | 922 | 941 | 4,200 | 941 |
| 2024-05-01 | 920 | 923 | 905 | 923 | 2,300 | 923 |
| 2024-04-30 | 911 | 920 | 911 | 912 | 2,900 | 912 |
| 2024-04-26 | 930 | 930 | 916 | 917 | 2,000 | 917 |
| 2024-04-25 | 930 | 932 | 929 | 932 | 500 | 932 |
| 2024-04-24 | 930 | 933 | 930 | 930 | 2,300 | 930 |
| 2024-04-23 | 917 | 933 | 913 | 925 | 6,000 | 925 |
| 2024-04-22 | 910 | 910 | 907 | 910 | 2,400 | 910 |
| 2024-04-19 | 911 | 915 | 902 | 910 | 3,200 | 910 |
| 2024-04-18 | 903 | 926 | 903 | 926 | 1,800 | 926 |
| 2024-04-17 | 911 | 918 | 903 | 903 | 3,500 | 903 |
| 2024-04-16 | 921 | 928 | 915 | 915 | 1,800 | 915 |
| 2024-04-15 | 927 | 934 | 920 | 933 | 3,100 | 933 |
| 2024-04-12 | 925 | 933 | 920 | 928 | 2,100 | 928 |
| 2024-04-11 | 930 | 938 | 928 | 928 | 700 | 928 |
| 2024-04-10 | 935 | 943 | 921 | 943 | 4,000 | 943 |
| 2024-04-09 | 942 | 948 | 940 | 944 | 1,500 | 944 |
| 2024-04-08 | 945 | 950 | 945 | 945 | 1,300 | 945 |
| 2024-04-05 | 929 | 943 | 929 | 937 | 3,100 | 937 |
| 2024-04-04 | 946 | 946 | 931 | 931 | 900 | 931 |
| 2024-04-03 | 934 | 946 | 931 | 931 | 1,300 | 931 |
| 2024-04-02 | 958 | 958 | 939 | 944 | 2,200 | 944 |
| 2024-04-01 | 956 | 956 | 946 | 946 | 3,800 | 946 |
| 2024-03-29 | 951 | 960 | 948 | 960 | 1,500 | 960 |
| 2024-03-28 | 953 | 954 | 947 | 954 | 5,800 | 954 |
| 2024-03-27 | 940 | 965 | 940 | 956 | 6,500 | 956 |
| 2024-03-26 | 916 | 940 | 916 | 940 | 2,100 | 940 |
| 2024-03-25 | 940 | 954 | 920 | 931 | 8,700 | 931 |
| 2024-03-22 | 951 | 964 | 948 | 948 | 800 | 948 |
| 2024-03-21 | 972 | 972 | 946 | 951 | 4,800 | 951 |
| 2024-03-19 | 999 | 999 | 960 | 972 | 4,200 | 972 |
| 2024-03-18 | 970 | 1,030 | 970 | 1,004 | 16,200 | 1,004 |
| 2024-03-15 | 928 | 962 | 925 | 962 | 3,900 | 962 |
| 2024-03-14 | 922 | 935 | 910 | 923 | 3,400 | 923 |
| 2024-03-13 | 950 | 978 | 907 | 929 | 8,600 | 929 |
| 2024-03-12 | 946 | 958 | 946 | 949 | 1,600 | 949 |
| 2024-03-11 | 946 | 968 | 945 | 958 | 4,100 | 958 |
| 2024-03-08 | 937 | 976 | 937 | 963 | 11,900 | 963 |
| 2024-03-07 | 941 | 948 | 941 | 948 | 1,500 | 948 |
| 2024-03-06 | 917 | 945 | 917 | 940 | 2,700 | 940 |
| 2024-03-05 | 934 | 939 | 916 | 924 | 3,700 | 924 |
| 2024-03-04 | 939 | 949 | 929 | 949 | 1,700 | 949 |
| 2024-03-01 | 929 | 940 | 929 | 936 | 1,200 | 936 |
| 2024-02-29 | 939 | 945 | 916 | 929 | 900 | 929 |
| 2024-02-28 | 948 | 955 | 913 | 949 | 5,500 | 949 |
| 2024-02-27 | 937 | 948 | 920 | 948 | 6,000 | 948 |
| 2024-02-26 | 906 | 937 | 905 | 937 | 6,300 | 937 |
| 2024-02-22 | 930 | 933 | 905 | 908 | 7,200 | 908 |
| 2024-02-21 | 920 | 930 | 916 | 930 | 5,000 | 930 |
| 2024-02-20 | 905 | 920 | 900 | 920 | 3,500 | 920 |
| 2024-02-19 | 915 | 930 | 894 | 901 | 10,300 | 901 |
| 2024-02-16 | 904 | 905 | 890 | 900 | 4,700 | 900 |
| 2024-02-15 | 910 | 910 | 892 | 899 | 1,100 | 899 |
| 2024-02-14 | 894 | 898 | 894 | 898 | 900 | 898 |
| 2024-02-13 | 897 | 903 | 893 | 899 | 1,700 | 899 |
| 2024-02-09 | 898 | 906 | 895 | 904 | 3,700 | 904 |
| 2024-02-08 | 900 | 904 | 898 | 898 | 700 | 898 |
| 2024-02-07 | 906 | 906 | 897 | 900 | 2,000 | 900 |
| 2024-02-06 | 905 | 912 | 896 | 906 | 2,500 | 906 |
| 2024-02-05 | 914 | 924 | 896 | 914 | 4,700 | 914 |
| 2024-02-02 | 907 | 930 | 907 | 914 | 5,900 | 914 |
| 2024-02-01 | 947 | 947 | 918 | 922 | 4,500 | 922 |
| 2024-01-31 | 956 | 956 | 932 | 942 | 4,000 | 942 |
| 2024-01-30 | 930 | 967 | 929 | 956 | 6,000 | 956 |
| 2024-01-29 | 927 | 949 | 927 | 948 | 4,800 | 948 |
| 2024-01-26 | 928 | 937 | 920 | 927 | 2,800 | 927 |
| 2024-01-25 | 935 | 935 | 920 | 928 | 3,000 | 928 |
| 2024-01-24 | 919 | 927 | 919 | 927 | 600 | 927 |
| 2024-01-23 | 917 | 929 | 917 | 927 | 3,000 | 927 |
| 2024-01-22 | 916 | 925 | 916 | 919 | 3,200 | 919 |
| 2024-01-19 | 910 | 924 | 910 | 918 | 1,900 | 918 |
| 2024-01-18 | 913 | 916 | 910 | 910 | 1,700 | 910 |
| 2024-01-17 | 900 | 915 | 900 | 913 | 7,000 | 913 |
| 2024-01-16 | 923 | 924 | 898 | 900 | 8,900 | 900 |
| 2024-01-15 | 915 | 917 | 908 | 908 | 1,500 | 908 |
| 2024-01-12 | 915 | 920 | 906 | 915 | 1,500 | 915 |
| 2024-01-11 | 910 | 920 | 910 | 915 | 2,100 | 915 |
| 2024-01-10 | 909 | 919 | 903 | 910 | 14,100 | 910 |
| 2024-01-09 | 904 | 904 | 893 | 903 | 2,500 | 903 |
| 2024-01-05 | 881 | 889 | 881 | 889 | 1,000 | 889 |
| 2024-01-04 | 882 | 893 | 872 | 893 | 6,900 | 893 |
分割・併合履歴 ： なし
