4175 (株)coly の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,399 | 2,488 | 2,383 | 2,456 | 21,300 | 2,456 |
| 2021-12-29 | 2,322 | 2,447 | 2,310 | 2,422 | 32,400 | 2,422 |
| 2021-12-28 | 2,221 | 2,333 | 2,195 | 2,323 | 87,400 | 2,323 |
| 2021-12-27 | 2,300 | 2,302 | 2,233 | 2,242 | 61,900 | 2,242 |
| 2021-12-24 | 2,410 | 2,410 | 2,323 | 2,338 | 22,500 | 2,338 |
| 2021-12-23 | 2,419 | 2,430 | 2,360 | 2,360 | 31,400 | 2,360 |
| 2021-12-22 | 2,299 | 2,437 | 2,297 | 2,402 | 81,900 | 2,402 |
| 2021-12-21 | 2,284 | 2,313 | 2,225 | 2,262 | 57,100 | 2,262 |
| 2021-12-20 | 2,348 | 2,430 | 2,261 | 2,261 | 82,500 | 2,261 |
| 2021-12-17 | 2,248 | 2,417 | 2,230 | 2,349 | 124,300 | 2,349 |
| 2021-12-16 | 2,448 | 2,474 | 2,398 | 2,398 | 184,400 | 2,398 |
| 2021-12-15 | 2,822 | 2,947 | 2,802 | 2,898 | 42,100 | 2,898 |
| 2021-12-14 | 2,850 | 2,870 | 2,794 | 2,822 | 27,000 | 2,822 |
| 2021-12-13 | 2,915 | 2,961 | 2,800 | 2,856 | 36,000 | 2,856 |
| 2021-12-10 | 2,976 | 2,976 | 2,904 | 2,918 | 28,400 | 2,918 |
| 2021-12-09 | 3,060 | 3,060 | 2,992 | 2,992 | 17,300 | 2,992 |
| 2021-12-08 | 3,070 | 3,085 | 2,971 | 3,060 | 23,800 | 3,060 |
| 2021-12-07 | 2,866 | 3,010 | 2,857 | 2,986 | 40,600 | 2,986 |
| 2021-12-06 | 2,911 | 2,930 | 2,807 | 2,819 | 36,500 | 2,819 |
| 2021-12-03 | 2,900 | 3,045 | 2,883 | 2,978 | 27,500 | 2,978 |
| 2021-12-02 | 2,990 | 2,990 | 2,847 | 2,904 | 50,500 | 2,904 |
| 2021-12-01 | 2,944 | 3,045 | 2,825 | 2,999 | 66,200 | 2,999 |
| 2021-11-30 | 3,195 | 3,260 | 2,987 | 2,994 | 53,600 | 2,994 |
| 2021-11-29 | 3,125 | 3,295 | 3,110 | 3,155 | 47,600 | 3,155 |
| 2021-11-26 | 3,350 | 3,355 | 3,165 | 3,245 | 36,200 | 3,245 |
| 2021-11-25 | 3,410 | 3,460 | 3,230 | 3,305 | 57,000 | 3,305 |
| 2021-11-24 | 3,620 | 3,630 | 3,370 | 3,390 | 81,200 | 3,390 |
| 2021-11-22 | 3,555 | 3,680 | 3,525 | 3,660 | 23,100 | 3,660 |
| 2021-11-19 | 3,775 | 3,775 | 3,565 | 3,695 | 30,700 | 3,695 |
| 2021-11-18 | 3,805 | 3,850 | 3,615 | 3,740 | 36,400 | 3,740 |
| 2021-11-17 | 3,890 | 4,100 | 3,750 | 3,805 | 99,800 | 3,805 |
| 2021-11-16 | 3,610 | 3,755 | 3,600 | 3,750 | 25,400 | 3,750 |
| 2021-11-15 | 3,625 | 3,755 | 3,580 | 3,605 | 39,100 | 3,605 |
| 2021-11-12 | 3,450 | 3,575 | 3,450 | 3,560 | 11,600 | 3,560 |
| 2021-11-11 | 3,395 | 3,445 | 3,365 | 3,445 | 9,200 | 3,445 |
| 2021-11-10 | 3,415 | 3,430 | 3,345 | 3,380 | 27,000 | 3,380 |
| 2021-11-09 | 3,535 | 3,575 | 3,415 | 3,415 | 13,400 | 3,415 |
| 2021-11-08 | 3,585 | 3,595 | 3,460 | 3,520 | 14,500 | 3,520 |
| 2021-11-05 | 3,590 | 3,590 | 3,450 | 3,585 | 20,900 | 3,585 |
| 2021-11-04 | 3,740 | 3,740 | 3,575 | 3,590 | 23,600 | 3,590 |
| 2021-11-02 | 3,735 | 3,775 | 3,690 | 3,735 | 19,000 | 3,735 |
| 2021-11-01 | 3,685 | 3,745 | 3,645 | 3,680 | 23,200 | 3,680 |
| 2021-10-29 | 3,635 | 3,665 | 3,530 | 3,615 | 20,900 | 3,615 |
| 2021-10-28 | 3,590 | 3,650 | 3,515 | 3,635 | 27,800 | 3,635 |
| 2021-10-27 | 3,520 | 3,575 | 3,430 | 3,520 | 18,300 | 3,520 |
| 2021-10-26 | 3,420 | 3,525 | 3,395 | 3,515 | 29,000 | 3,515 |
| 2021-10-25 | 3,355 | 3,375 | 3,315 | 3,350 | 22,100 | 3,350 |
| 2021-10-22 | 3,400 | 3,425 | 3,340 | 3,355 | 47,900 | 3,355 |
| 2021-10-21 | 3,400 | 3,485 | 3,375 | 3,420 | 32,800 | 3,420 |
| 2021-10-20 | 3,550 | 3,570 | 3,410 | 3,425 | 20,400 | 3,425 |
| 2021-10-19 | 3,500 | 3,560 | 3,455 | 3,530 | 21,200 | 3,530 |
| 2021-10-18 | 3,485 | 3,610 | 3,440 | 3,465 | 56,400 | 3,465 |
| 2021-10-15 | 3,505 | 3,505 | 3,390 | 3,415 | 48,400 | 3,415 |
| 2021-10-14 | 3,635 | 3,685 | 3,470 | 3,500 | 32,800 | 3,500 |
| 2021-10-13 | 3,645 | 3,650 | 3,535 | 3,585 | 36,700 | 3,585 |
| 2021-10-12 | 3,805 | 3,805 | 3,630 | 3,670 | 36,200 | 3,670 |
| 2021-10-11 | 3,840 | 3,875 | 3,700 | 3,865 | 36,800 | 3,865 |
| 2021-10-08 | 3,870 | 3,880 | 3,750 | 3,815 | 24,400 | 3,815 |
| 2021-10-07 | 3,690 | 3,995 | 3,690 | 3,800 | 44,500 | 3,800 |
| 2021-10-06 | 3,790 | 3,840 | 3,585 | 3,600 | 50,000 | 3,600 |
| 2021-10-05 | 3,730 | 3,780 | 3,540 | 3,635 | 50,400 | 3,635 |
| 2021-10-04 | 3,975 | 3,980 | 3,750 | 3,845 | 45,700 | 3,845 |
| 2021-10-01 | 3,790 | 4,000 | 3,750 | 3,975 | 51,300 | 3,975 |
| 2021-09-30 | 3,925 | 3,935 | 3,745 | 3,815 | 51,300 | 3,815 |
| 2021-09-29 | 3,945 | 3,960 | 3,855 | 3,910 | 62,500 | 3,910 |
| 2021-09-28 | 4,305 | 4,310 | 4,110 | 4,130 | 65,800 | 4,130 |
| 2021-09-27 | 4,460 | 4,525 | 4,330 | 4,420 | 99,400 | 4,420 |
| 2021-09-24 | 4,485 | 4,570 | 4,220 | 4,360 | 246,100 | 4,360 |
| 2021-09-22 | 3,775 | 4,225 | 3,715 | 4,135 | 267,100 | 4,135 |
| 2021-09-21 | 3,795 | 3,825 | 3,630 | 3,650 | 68,300 | 3,650 |
| 2021-09-17 | 3,640 | 4,020 | 3,640 | 3,835 | 194,700 | 3,835 |
| 2021-09-16 | 3,790 | 3,790 | 3,470 | 3,570 | 131,800 | 3,570 |
| 2021-09-15 | 3,690 | 4,100 | 3,690 | 3,890 | 386,300 | 3,890 |
| 2021-09-14 | 3,650 | 3,655 | 3,390 | 3,415 | 68,300 | 3,415 |
| 2021-09-13 | 3,500 | 3,600 | 3,470 | 3,600 | 23,900 | 3,600 |
| 2021-09-10 | 3,485 | 3,505 | 3,425 | 3,480 | 20,000 | 3,480 |
| 2021-09-09 | 3,360 | 3,420 | 3,350 | 3,415 | 21,900 | 3,415 |
| 2021-09-08 | 3,330 | 3,410 | 3,320 | 3,375 | 18,200 | 3,375 |
| 2021-09-07 | 3,300 | 3,435 | 3,290 | 3,375 | 31,200 | 3,375 |
| 2021-09-06 | 3,350 | 3,355 | 3,270 | 3,290 | 16,400 | 3,290 |
| 2021-09-03 | 3,335 | 3,400 | 3,270 | 3,310 | 32,800 | 3,310 |
| 2021-09-02 | 3,395 | 3,495 | 3,380 | 3,405 | 18,300 | 3,405 |
| 2021-09-01 | 3,490 | 3,490 | 3,340 | 3,420 | 36,700 | 3,420 |
| 2021-08-31 | 3,615 | 3,650 | 3,415 | 3,490 | 35,400 | 3,490 |
| 2021-08-30 | 3,545 | 3,615 | 3,490 | 3,610 | 33,700 | 3,610 |
| 2021-08-27 | 3,425 | 3,600 | 3,390 | 3,530 | 24,600 | 3,530 |
| 2021-08-26 | 3,430 | 3,555 | 3,415 | 3,425 | 21,800 | 3,425 |
| 2021-08-25 | 3,370 | 3,430 | 3,345 | 3,390 | 20,100 | 3,390 |
| 2021-08-24 | 3,280 | 3,445 | 3,280 | 3,370 | 18,300 | 3,370 |
| 2021-08-23 | 3,225 | 3,280 | 3,150 | 3,280 | 35,500 | 3,280 |
| 2021-08-20 | 3,390 | 3,410 | 3,145 | 3,215 | 24,300 | 3,215 |
| 2021-08-19 | 3,365 | 3,460 | 3,310 | 3,420 | 26,400 | 3,420 |
| 2021-08-18 | 3,200 | 3,430 | 3,090 | 3,400 | 62,300 | 3,400 |
| 2021-08-17 | 3,540 | 3,540 | 3,130 | 3,195 | 72,200 | 3,195 |
| 2021-08-16 | 3,635 | 3,635 | 3,545 | 3,570 | 18,800 | 3,570 |
| 2021-08-13 | 3,700 | 3,705 | 3,600 | 3,705 | 9,700 | 3,705 |
| 2021-08-12 | 3,790 | 3,850 | 3,620 | 3,700 | 27,600 | 3,700 |
| 2021-08-11 | 3,520 | 3,775 | 3,520 | 3,760 | 32,200 | 3,760 |
| 2021-08-10 | 3,600 | 3,610 | 3,490 | 3,580 | 29,500 | 3,580 |
| 2021-08-06 | 3,650 | 3,650 | 3,555 | 3,645 | 24,800 | 3,645 |
| 2021-08-05 | 3,680 | 3,705 | 3,470 | 3,595 | 56,500 | 3,595 |
| 2021-08-04 | 3,790 | 3,855 | 3,690 | 3,720 | 34,800 | 3,720 |
| 2021-08-03 | 3,895 | 3,920 | 3,770 | 3,805 | 24,600 | 3,805 |
| 2021-08-02 | 3,920 | 3,940 | 3,845 | 3,905 | 19,200 | 3,905 |
| 2021-07-30 | 4,115 | 4,115 | 3,905 | 3,950 | 41,600 | 3,950 |
| 2021-07-29 | 4,150 | 4,175 | 4,085 | 4,135 | 12,800 | 4,135 |
| 2021-07-28 | 4,220 | 4,275 | 4,080 | 4,100 | 55,000 | 4,100 |
| 2021-07-27 | 4,370 | 4,415 | 4,275 | 4,290 | 23,200 | 4,290 |
| 2021-07-26 | 4,510 | 4,590 | 4,385 | 4,435 | 19,700 | 4,435 |
| 2021-07-21 | 4,630 | 4,630 | 4,530 | 4,555 | 8,900 | 4,555 |
| 2021-07-20 | 4,580 | 4,610 | 4,485 | 4,560 | 23,800 | 4,560 |
| 2021-07-19 | 4,750 | 4,780 | 4,570 | 4,650 | 18,700 | 4,650 |
| 2021-07-16 | 4,745 | 4,850 | 4,705 | 4,795 | 20,300 | 4,795 |
| 2021-07-15 | 4,830 | 4,855 | 4,715 | 4,750 | 14,900 | 4,750 |
| 2021-07-14 | 4,890 | 4,890 | 4,815 | 4,830 | 9,600 | 4,830 |
| 2021-07-13 | 4,875 | 4,930 | 4,825 | 4,845 | 25,000 | 4,845 |
| 2021-07-12 | 4,845 | 4,905 | 4,770 | 4,830 | 35,100 | 4,830 |
| 2021-07-09 | 4,710 | 4,815 | 4,630 | 4,745 | 38,200 | 4,745 |
| 2021-07-08 | 4,680 | 4,820 | 4,665 | 4,780 | 51,900 | 4,780 |
| 2021-07-07 | 4,690 | 4,695 | 4,600 | 4,680 | 25,100 | 4,680 |
| 2021-07-06 | 4,745 | 4,830 | 4,645 | 4,695 | 32,400 | 4,695 |
| 2021-07-05 | 4,635 | 4,750 | 4,585 | 4,700 | 50,400 | 4,700 |
| 2021-07-02 | 4,595 | 4,650 | 4,485 | 4,565 | 24,600 | 4,565 |
| 2021-07-01 | 4,790 | 4,815 | 4,595 | 4,610 | 33,000 | 4,610 |
| 2021-06-30 | 4,695 | 4,740 | 4,585 | 4,740 | 46,200 | 4,740 |
| 2021-06-29 | 4,510 | 4,670 | 4,505 | 4,625 | 29,000 | 4,625 |
| 2021-06-28 | 4,540 | 4,765 | 4,510 | 4,510 | 109,900 | 4,510 |
| 2021-06-25 | 4,510 | 4,545 | 4,400 | 4,410 | 19,500 | 4,410 |
| 2021-06-24 | 4,555 | 4,595 | 4,470 | 4,485 | 20,000 | 4,485 |
| 2021-06-23 | 4,620 | 4,680 | 4,485 | 4,485 | 21,700 | 4,485 |
| 2021-06-22 | 4,410 | 4,645 | 4,410 | 4,620 | 55,000 | 4,620 |
| 2021-06-21 | 4,370 | 4,480 | 4,290 | 4,360 | 49,600 | 4,360 |
| 2021-06-18 | 4,490 | 4,630 | 4,435 | 4,545 | 56,100 | 4,545 |
| 2021-06-17 | 4,460 | 4,525 | 4,260 | 4,420 | 76,300 | 4,420 |
| 2021-06-16 | 4,680 | 4,680 | 4,440 | 4,460 | 83,300 | 4,460 |
| 2021-06-15 | 4,640 | 4,795 | 4,480 | 4,690 | 198,700 | 4,690 |
| 2021-06-14 | 5,100 | 5,270 | 5,020 | 5,190 | 40,600 | 5,190 |
| 2021-06-11 | 5,210 | 5,280 | 5,110 | 5,120 | 32,200 | 5,120 |
| 2021-06-10 | 5,260 | 5,350 | 5,210 | 5,240 | 19,300 | 5,240 |
| 2021-06-09 | 5,250 | 5,370 | 5,160 | 5,330 | 32,100 | 5,330 |
| 2021-06-08 | 5,270 | 5,420 | 5,200 | 5,250 | 33,300 | 5,250 |
| 2021-06-07 | 5,120 | 5,320 | 5,090 | 5,250 | 32,500 | 5,250 |
| 2021-06-04 | 5,190 | 5,280 | 5,060 | 5,080 | 40,800 | 5,080 |
| 2021-06-03 | 5,180 | 5,410 | 5,080 | 5,290 | 54,900 | 5,290 |
| 2021-06-02 | 5,380 | 5,520 | 5,250 | 5,270 | 74,000 | 5,270 |
| 2021-06-01 | 5,750 | 5,800 | 5,350 | 5,420 | 215,000 | 5,420 |
| 2021-05-31 | 5,130 | 5,740 | 5,130 | 5,550 | 287,800 | 5,550 |
| 2021-05-28 | 5,150 | 5,250 | 5,030 | 5,060 | 55,500 | 5,060 |
| 2021-05-27 | 5,300 | 5,550 | 5,100 | 5,170 | 221,100 | 5,170 |
| 2021-05-26 | 4,910 | 5,300 | 4,835 | 5,200 | 115,300 | 5,200 |
| 2021-05-25 | 4,770 | 5,050 | 4,755 | 4,980 | 94,400 | 4,980 |
| 2021-05-24 | 4,750 | 4,820 | 4,560 | 4,740 | 40,200 | 4,740 |
| 2021-05-21 | 4,585 | 4,750 | 4,585 | 4,700 | 25,100 | 4,700 |
| 2021-05-20 | 4,635 | 4,695 | 4,510 | 4,585 | 25,200 | 4,585 |
| 2021-05-19 | 4,340 | 4,655 | 4,330 | 4,635 | 39,800 | 4,635 |
| 2021-05-18 | 4,215 | 4,500 | 4,215 | 4,480 | 62,500 | 4,480 |
| 2021-05-17 | 4,530 | 4,565 | 4,145 | 4,215 | 108,300 | 4,215 |
| 2021-05-14 | 4,595 | 4,610 | 4,425 | 4,550 | 31,200 | 4,550 |
| 2021-05-13 | 4,400 | 4,590 | 4,260 | 4,445 | 75,700 | 4,445 |
| 2021-05-12 | 4,605 | 4,670 | 4,400 | 4,525 | 65,300 | 4,525 |
| 2021-05-11 | 4,750 | 4,830 | 4,625 | 4,655 | 39,600 | 4,655 |
| 2021-05-10 | 4,980 | 5,120 | 4,770 | 4,800 | 74,900 | 4,800 |
| 2021-05-07 | 4,735 | 4,920 | 4,725 | 4,900 | 31,500 | 4,900 |
| 2021-05-06 | 4,805 | 4,845 | 4,725 | 4,760 | 14,200 | 4,760 |
| 2021-04-30 | 4,730 | 4,885 | 4,660 | 4,795 | 59,700 | 4,795 |
| 2021-04-28 | 4,945 | 4,945 | 4,780 | 4,800 | 48,700 | 4,800 |
| 2021-04-27 | 4,855 | 4,975 | 4,760 | 4,945 | 40,600 | 4,945 |
| 2021-04-26 | 4,980 | 5,000 | 4,815 | 4,845 | 53,800 | 4,845 |
| 2021-04-23 | 5,000 | 5,110 | 4,925 | 4,975 | 37,200 | 4,975 |
| 2021-04-22 | 5,230 | 5,240 | 4,960 | 4,990 | 98,300 | 4,990 |
| 2021-04-21 | 5,330 | 5,360 | 5,150 | 5,160 | 64,500 | 5,160 |
| 2021-04-20 | 5,230 | 5,400 | 5,200 | 5,400 | 38,200 | 5,400 |
| 2021-04-19 | 5,340 | 5,340 | 5,210 | 5,290 | 35,000 | 5,290 |
| 2021-04-16 | 5,360 | 5,440 | 5,230 | 5,300 | 93,600 | 5,300 |
| 2021-04-15 | 5,520 | 5,530 | 5,270 | 5,330 | 68,300 | 5,330 |
| 2021-04-14 | 5,630 | 5,660 | 5,520 | 5,520 | 19,300 | 5,520 |
| 2021-04-13 | 5,550 | 5,640 | 5,430 | 5,600 | 46,700 | 5,600 |
| 2021-04-12 | 5,860 | 5,860 | 5,530 | 5,570 | 48,300 | 5,570 |
| 2021-04-09 | 5,830 | 5,900 | 5,770 | 5,860 | 29,000 | 5,860 |
| 2021-04-08 | 5,750 | 5,840 | 5,600 | 5,790 | 43,400 | 5,790 |
| 2021-04-07 | 5,910 | 5,960 | 5,740 | 5,770 | 64,800 | 5,770 |
| 2021-04-06 | 6,260 | 6,270 | 5,990 | 6,010 | 75,700 | 6,010 |
| 2021-04-05 | 6,070 | 6,220 | 5,910 | 6,180 | 111,300 | 6,180 |
| 2021-04-02 | 5,800 | 6,120 | 5,770 | 6,030 | 168,300 | 6,030 |
| 2021-04-01 | 5,890 | 5,940 | 5,700 | 5,700 | 69,400 | 5,700 |
| 2021-03-31 | 5,760 | 5,980 | 5,700 | 5,790 | 101,500 | 5,790 |
| 2021-03-30 | 5,600 | 5,810 | 5,490 | 5,800 | 89,100 | 5,800 |
| 2021-03-29 | 5,730 | 5,920 | 5,580 | 5,640 | 125,800 | 5,640 |
| 2021-03-26 | 5,870 | 6,050 | 5,640 | 5,680 | 242,500 | 5,680 |
| 2021-03-25 | 5,570 | 6,040 | 5,200 | 5,970 | 228,300 | 5,970 |
| 2021-03-24 | 5,730 | 5,930 | 5,530 | 5,570 | 176,900 | 5,570 |
| 2021-03-23 | 5,980 | 6,070 | 5,780 | 5,800 | 138,400 | 5,800 |
| 2021-03-22 | 6,130 | 6,170 | 5,880 | 5,920 | 184,100 | 5,920 |
| 2021-03-19 | 6,270 | 6,370 | 6,150 | 6,180 | 229,900 | 6,180 |
| 2021-03-18 | 6,560 | 6,600 | 6,360 | 6,370 | 296,900 | 6,370 |
| 2021-03-17 | 6,470 | 6,730 | 6,310 | 6,550 | 876,800 | 6,550 |
| 2021-03-16 | 6,700 | 7,140 | 6,660 | 6,970 | 914,500 | 6,970 |
| 2021-03-15 | 6,440 | 6,670 | 6,390 | 6,620 | 416,500 | 6,620 |
| 2021-03-12 | 6,730 | 6,740 | 6,340 | 6,340 | 604,000 | 6,340 |
| 2021-03-11 | 6,390 | 6,690 | 6,280 | 6,670 | 953,100 | 6,670 |
| 2021-03-10 | 6,380 | 6,600 | 6,040 | 6,420 | 1,543,700 | 6,420 |
| 2021-03-09 | 6,830 | 6,850 | 6,180 | 6,220 | 1,459,700 | 6,220 |
| 2021-03-08 | 7,740 | 7,800 | 6,720 | 6,730 | 1,991,600 | 6,730 |
| 2021-03-05 | 6,950 | 7,700 | 6,880 | 7,590 | 2,765,200 | 7,590 |
| 2021-03-04 | 7,390 | 7,890 | 6,900 | 7,050 | 2,377,800 | 7,050 |
| 2021-03-03 | 8,620 | 8,790 | 7,500 | 7,640 | 3,822,800 | 7,640 |
| 2021-03-02 | 9,220 | 9,830 | 8,420 | 8,450 | 6,808,900 | 8,450 |
| 2021-03-01 | 8,740 | 9,640 | 8,150 | 9,640 | 5,022,200 | 9,640 |
| 2021-02-26 | 8,450 | 9,890 | 7,400 | 8,140 | 3,396,200 | 8,140 |
分割・併合履歴 ： なし
